DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1052'2
Expiration Date: 10/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 558'0 0'0 558'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 538'0 0'0 538'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 518'0 0'0 518'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 498'0 0'0 498'0 5600 0'2 0'0 0'2 ... ... 0
0 ... ... 478'0 0'0 478'0 5800 0'2 0'0 0'2 ... ... 0
0 ... ... 458'0 0'0 458'0 6000 0'3 0'0 0'3 ... ... 0
0 ... ... 438'0 0'0 438'0 6200 0'3 0'0 0'3 ... ... 0
0 ... ... 418'0 0'0 418'0 6400 0'4 0'0 0'4 ... ... 0
0 ... ... 398'0 0'0 398'0 6600 0'4 0'0 0'4 ... ... 0
0 ... ... 378'0 0'0 378'0 6800 0'5 0'0 0'5 ... ... 0
0 ... ... 358'0 0'0 358'0 7000 0'6 0'0 0'6 ... ... 10
0 ... ... 338'0 0'0 338'0 7200 1'0 0'0 1'0 ... ... 0
0 ... ... 318'0 0'0 318'0 7400 1'1 0'0 1'1 ... ... 0
0 ... ... 298'0 0'0 298'0 7600 1'4 0'0 1'4 ... ... 0
0 ... ... 278'0 0'0 278'0 7800 1'6 0'0 1'6 ... ... 0
0 ... ... 258'0 0'0 258'0 8000 2'2 0'0 2'2 ... ... 3
0 ... ... 238'2 0'0 238'2 8200 2'7 0'0 2'7 ... ... 313
0 ... ... 218'6 0'0 218'6 8400 3'5 0'0 3'5 ... ... 1
0 ... ... 209'2 0'0 209'2 8500 4'1 0'0 4'1 ... ... 0
0 ... ... 199'6 0'0 199'6 8600 4'6 0'0 4'6 ... ... 6
0 ... ... 190'4 0'0 190'4 8700 5'4 0'0 5'4 ... ... 0
0 ... ... 181'2 0'0 181'2 8800 6'3 0'0 6'3 ... ... 4
0 ... ... 172'3 0'0 172'3 8900 7'3 0'0 7'3 ... ... 0
0 ... ... 163'4 0'0 163'4 9000 8'4 0'0 8'4 ... ... 36
0 ... ... 155'0 0'0 155'0 9100 9'7 0'0 9'7 ... ... 6
0 ... ... 146'5 0'0 146'5 9200 11'3 0'0 11'3 ... ... 31
0 ... ... 138'4 0'0 138'4 9300 13'2 0'0 13'2 ... ... 2
0 ... ... 130'6 0'0 130'6 9400 15'2 0'0 15'2 ... ... 759
0 ... ... 123'2 0'0 123'2 9500 17'4 0'0 17'4 ... ... 35
0 ... ... 115'7 0'0 115'7 9600 20'1 0'0 20'1 ... ... 104
0 ... ... 108'7 0'0 108'7 9700 23'0 0'0 23'0 ... ... 99
0 ... ... 102'2 0'0 102'2 9800 26'0 0'0 26'0 ... ... 113
0 ... ... 95'7 0'0 95'7 9900 29'3 0'0 29'3 ... ... 97
67 ... ... 89'6 0'0 89'6 10000 33'1 0'0 33'1 ... ... 344
0 ... ... 83'7 0'0 83'7 10100 37'0 0'0 37'0 ... ... 16
5 ... ... 78'3 0'0 78'3 10200 41'2 0'0 41'2 ... ... 123
4 ... ... 73'1 0'0 73'1 10300 45'6 0'0 45'6 ... ... 20
436 ... ... 68'1 0'0 68'1 10400 50'5 0'0 50'5 ... ... 379
129 ... ... 63'4 0'0 63'4 10500 55'5 0'0 55'5 ... ... 184
794 ... ... 59'0 0'0 59'0 10600 61'0 0'0 61'0 ... ... 1080
736 ... ... 54'7 0'0 54'7 10700 66'4 0'0 66'4 ... ... 836
906 ... ... 50'7 0'0 50'7 10800 72'3 0'0 72'3 ... ... 511
3 ... ... 47'2 0'0 47'2 10900 78'3 0'0 78'3 ... ... 0
932 40'3 40'3 43'6 -3'3 40'3 11000 84'6 0'0 84'6 ... ... 4
171 ... ... 40'4 0'0 40'4 11100 91'2 0'0 91'2 ... ... 0
1530 35'2 35'1 37'4 -2'2 35'2 11200 98'1 0'0 98'1 ... ... 0
90 ... ... 34'6 0'0 34'6 11300 105'0 0'0 105'0 ... ... 0
613 ... ... 32'1 0'0 32'1 11400 112'2 0'0 112'2 ... ... 0
186 ... ... 29'6 0'0 29'6 11500 119'5 0'0 119'5 ... ... 0
103 ... ... 27'5 0'0 27'5 11600 127'2 0'0 127'2 ... ... 1
94 ... ... 25'4 0'0 25'4 11700 135'0 0'0 135'0 ... ... 0
148 ... ... 23'6 0'0 23'6 11800 143'0 0'0 143'0 ... ... 0
11 ... ... 22'0 0'0 22'0 11900 151'1 0'0 151'1 ... ... 0
457 ... ... 20'3 0'0 20'3 12000 159'3 0'0 159'3 ... ... 0
0 ... ... 19'0 0'0 19'0 12100 167'6 0'0 167'6 ... ... 0
15 ... ... 17'5 0'0 17'5 12200 176'2 0'0 176'2 ... ... 0
3 ... ... 16'4 0'0 16'4 12300 184'7 0'0 184'7 ... ... 0
41 ... ... 15'3 0'0 15'3 12400 193'5 0'0 193'5 ... ... 0
43 ... ... 14'3 0'0 14'3 12500 202'4 0'0 202'4 ... ... 0
16 ... ... 13'3 0'0 13'3 12600 211'4 0'0 211'4 ... ... 0
6 ... ... 12'5 0'0 12'5 12700 220'4 0'0 220'4 ... ... 0
3 ... ... 11'6 0'0 11'6 12800 229'5 0'0 229'5 ... ... 0
1 ... ... 11'1 0'0 11'1 12900 238'7 0'0 238'7 ... ... 0
44 ... ... 10'3 0'0 10'3 13000 248'1 0'0 248'1 ... ... 0
69 ... ... 9'2 0'0 9'2 13200 266'6 0'0 266'6 ... ... 0
12 ... ... 8'2 0'0 8'2 13400 285'5 0'0 285'5 ... ... 0
3 ... ... 7'3 0'0 7'3 13600 304'6 0'0 304'6 ... ... 0
0 ... ... 6'5 0'0 6'5 13800 324'0 0'0 324'0 ... ... 0
204 ... ... 6'0 0'0 6'0 14000 343'3 0'0 343'3 ... ... 0
1 ... ... 5'3 0'0 5'3 14200 362'7 0'0 362'7 ... ... 0
0 ... ... 4'7 0'0 4'7 14400 382'4 0'0 382'4 ... ... 0
0 ... ... 4'4 0'0 4'4 14600 402'2 0'0 402'2 ... ... 0
0 ... ... 4'1 0'0 4'1 14800 422'1 0'0 422'1 ... ... 0
77 ... ... 3'6 0'0 3'6 15000 442'0 0'0 442'0 ... ... 0
0 ... ... 3'4 0'0 3'4 15200 462'0 0'0 462'0 ... ... 0
3 ... ... 3'2 0'0 3'2 15400 482'0 0'0 482'0 ... ... 0
0 ... ... 3'0 0'0 3'0 15600 502'0 0'0 502'0 ... ... 0
0 ... ... 2'6 0'0 2'6 15800 522'0 0'0 522'0 ... ... 0
1 ... ... 2'5 0'0 2'5 16000 542'0 0'0 542'0 ... ... 0
0 ... ... 2'4 0'0 2'4 16200 562'0 0'0 562'0 ... ... 0
40 ... ... 2'3 0'0 2'3 16400 582'0 0'0 582'0 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.