DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'0
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 206'5 0'0 206'5 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'5 0'0 196'5 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'5 0'0 186'5 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 176'5 0'0 176'5 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 166'5 0'0 166'5 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 156'5 0'0 156'5 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 146'5 0'0 146'5 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 136'5 0'0 136'5 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 126'5 0'0 126'5 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 116'5 0'0 116'5 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 106'5 0'0 106'5 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 101'5 0'0 101'5 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 96'5 0'0 96'5 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 91'5 0'0 91'5 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 86'5 0'0 86'5 3400 0'1 0'0 0'1 ... ... 1323
0 ... ... 81'5 0'0 81'5 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 76'5 0'0 76'5 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 71'5 0'0 71'5 3550 0'1 0'0 0'1 ... ... 3759
12 ... ... 66'5 0'0 66'5 3600 0'1 0'0 0'1 ... ... 15233
2 ... ... 61'5 0'0 61'5 3650 0'1 0'0 0'1 ... ... 2561
3 ... ... 56'5 0'0 56'5 3700 0'1 0'0 0'1 ... ... 15428
36 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 ... ... 29254
388 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 ... ... 33204
31 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 10602
1096 ... ... 36'5 0'0 36'5 3900 0'1 0'0 0'1 ... ... 21937
2805 ... ... 31'5 0'0 31'5 3950 0'1 0'0 0'1 ... ... 16031
9644 ... ... 26'5 0'0 26'5 4000 0'1 0'0 0'1 ... ... 57971
0 ... ... 24'5 0'0 24'5 4020 0'1 0'0 0'1 ... ... 53
0 ... ... 23'5 0'0 23'5 4030 0'1 0'0 0'1 ... ... 3711
0 ... ... 22'5 0'0 22'5 4040 0'1 0'0 0'1 ... ... 1589
8069 ... ... 21'5 0'0 21'5 4050 0'1 0'0 0'1 ... ... 15025
0 ... ... 20'5 0'0 20'5 4060 0'1 0'0 0'1 ... ... 893
0 ... ... 19'5 0'0 19'5 4070 0'1 0'0 0'1 ... ... 146
0 ... ... 18'5 0'0 18'5 4080 0'1 0'0 0'1 ... ... 454
0 ... ... 17'5 0'0 17'5 4090 0'1 0'0 0'1 ... ... 320
11457 18'0 18'0 16'5 1'3 18'0 4100 0'1 0'0 0'1 ... ... 33525
0 ... ... 15'5 0'0 15'5 4110 0'1 0'0 0'1 ... ... 473
0 ... ... 14'5 0'0 14'5 4120 0'1 0'0 0'1 ... ... 470
0 ... ... 13'5 0'0 13'5 4130 0'1 0'0 0'1 ... ... 615
10 ... ... 12'5 0'0 12'5 4140 0'1 0'0 0'1 ... ... 821
8007 12'0 12'0 11'5 0'3 12'0 4150 0'1 0'0 0'1 ... ... 11797
0 ... ... 10'5 0'0 10'5 4160 0'1 0'0 0'1 ... ... 775
0 ... ... 9'5 0'0 9'5 4170 0'1 0'0 0'1 ... ... 2444
10 ... ... 8'5 0'0 8'5 4180 0'1 0'0 0'1 ... ... 1504
0 ... ... 7'5 0'0 7'5 4190 0'1 0'0 0'1 ... ... 1380
26445 6'2 6'2 6'6 -0'4 6'2 4200 0'2 0'0 0'2 ... ... 24765
0 ... ... 5'6 0'0 5'6 4210 0'2 0'0 0'2 ... ... 1571
383 ... ... 4'6 0'0 4'6 4220 0'2 0'0 0'2 ... ... 2761
34 ... ... 4'0 0'0 4'0 4230 0'4 0'0 0'4 ... ... 2105
128 ... ... 3'1 0'0 3'1 4240 0'5 0'0 0'5 ... ... 2442
12573 2'4 2'0 2'3 0'1 2'4 4250 0'5 -0'2 0'7 0'5 0'5 16426
130 ... ... 1'7 0'0 1'7 4260 1'3 0'0 1'3 ... ... 1085
338 ... ... 1'2 0'0 1'2 4270 1'6 0'0 1'6 1'6 1'6 1866
253 ... ... 0'7 0'0 0'7 4280 2'3 0'0 2'3 ... ... 1826
190 ... ... 0'4 0'0 0'4 4290 3'0 0'0 3'0 ... ... 825
26227 0'3 0'2 0'3 -0'1 0'2 4300 4'0 0'1 3'7 4'0 3'5 19021
386 ... ... 0'2 0'0 0'2 4310 4'6 0'0 4'6 ... ... 731
398 ... ... 0'1 0'0 0'1 4320 5'5 0'0 5'5 ... ... 1477
794 ... ... 0'1 0'0 0'1 4330 6'5 0'0 6'5 ... ... 1580
1138 0'1 0'1 0'1 0'0 0'1 4340 7'5 0'0 7'5 ... ... 782
13340 0'1 0'1 0'1 0'0 0'1 4350 8'5 0'0 8'5 ... ... 10594
1059 ... ... 0'1 0'0 0'1 4360 9'5 0'0 9'5 ... ... 594
544 ... ... 0'1 0'0 0'1 4370 10'5 0'0 10'5 ... ... 662
825 ... ... 0'1 0'0 0'1 4380 11'5 0'0 11'5 ... ... 1831
1213 ... ... 0'1 0'0 0'1 4390 12'5 0'0 12'5 ... ... 285
25386 ... ... 0'1 0'0 0'1 4400 14'0 0'3 13'5 14'0 13'1 12757
485 ... ... 0'1 0'0 0'1 4410 14'5 0'0 14'5 ... ... 41
3024 ... ... 0'1 0'0 0'1 4420 15'5 0'0 15'5 ... ... 111
1678 ... ... 0'1 0'0 0'1 4430 16'5 0'0 16'5 ... ... 45
1474 ... ... 0'1 0'0 0'1 4440 17'5 0'0 17'5 ... ... 21
7487 ... ... 0'1 0'0 0'1 4450 18'5 0'0 18'5 ... ... 1281
766 ... ... 0'1 0'0 0'1 4460 19'5 0'0 19'5 ... ... 12
1271 ... ... 0'1 0'0 0'1 4470 20'5 0'0 20'5 ... ... 302
1905 ... ... 0'1 0'0 0'1 4480 21'5 0'0 21'5 ... ... 0
1888 ... ... 0'1 0'0 0'1 4490 22'5 0'0 22'5 ... ... 1
32948 ... ... 0'1 0'0 0'1 4500 24'0 0'3 23'5 24'0 22'7 10129
2767 ... ... 0'1 0'0 0'1 4510 24'5 0'0 24'5 ... ... 1
5617 ... ... 0'1 0'0 0'1 4520 25'5 0'0 25'5 ... ... 0
973 ... ... 0'1 0'0 0'1 4530 26'5 0'0 26'5 ... ... 0
568 ... ... 0'1 0'0 0'1 4540 27'5 0'0 27'5 ... ... 0
4109 ... ... 0'1 0'0 0'1 4550 28'5 0'0 28'5 ... ... 173
80 ... ... 0'1 0'0 0'1 4560 29'5 0'0 29'5 ... ... 0
280 ... ... 0'1 0'0 0'1 4570 30'5 0'0 30'5 ... ... 0
10 ... ... 0'1 0'0 0'1 4580 31'5 0'0 31'5 ... ... 0
0 ... ... 0'1 0'0 0'1 4590 32'5 0'0 32'5 ... ... 0
18388 ... ... 0'1 0'0 0'1 4600 33'5 0'0 33'5 ... ... 6393
5 ... ... 0'1 0'0 0'1 4610 34'5 0'0 34'5 ... ... 0
7 ... ... 0'1 0'0 0'1 4620 35'5 0'0 35'5 ... ... 0
112 ... ... 0'1 0'0 0'1 4630 36'5 0'0 36'5 ... ... 0
4107 ... ... 0'1 0'0 0'1 4650 38'5 0'0 38'5 ... ... 254
15965 ... ... 0'1 0'0 0'1 4700 43'5 0'0 43'5 43'5 43'5 4038
5433 ... ... 0'1 0'0 0'1 4750 48'5 0'0 48'5 ... ... 636
15779 ... ... 0'1 0'0 0'1 4800 53'5 0'0 53'5 ... ... 1889
2060 ... ... 0'1 0'0 0'1 4850 58'5 0'0 58'5 ... ... 0
6028 ... ... 0'1 0'0 0'1 4900 63'5 0'0 63'5 ... ... 149
1652 ... ... 0'1 0'0 0'1 4950 68'5 0'0 68'5 ... ... 2
28067 ... ... 0'1 0'0 0'1 5000 73'5 0'0 73'5 ... ... 109
1729 ... ... 0'1 0'0 0'1 5050 78'5 0'0 78'5 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 83'5 0'0 83'5 ... ... 254
793 ... ... 0'1 0'0 0'1 5150 88'5 0'0 88'5 ... ... 0
16045 ... ... 0'1 0'0 0'1 5200 93'5 0'0 93'5 ... ... 96
2158 ... ... 0'1 0'0 0'1 5250 98'5 0'0 98'5 ... ... 16
3675 ... ... 0'1 0'0 0'1 5300 103'5 0'0 103'5 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 108'5 0'0 108'5 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 113'5 0'0 113'5 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 123'5 0'0 123'5 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 133'5 0'0 133'5 ... ... 0
4012 ... ... 0'1 0'0 0'1 5700 143'5 0'0 143'5 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 153'5 0'0 153'5 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 163'5 0'0 163'5 ... ... 0
7747 ... ... 0'1 0'0 0'1 6000 173'5 0'0 173'5 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 183'5 0'0 183'5 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 193'5 0'0 193'5 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 203'5 0'0 203'5 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 213'5 0'0 213'5 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 223'5 0'0 223'5 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 233'5 0'0 233'5 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 243'5 0'0 243'5 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 253'5 0'0 253'5 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 263'5 0'0 263'5 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 273'5 0'0 273'5 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 283'5 0'0 283'5 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 293'5 0'0 293'5 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 303'5 0'0 303'5 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 313'5 0'0 313'5 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 323'5 0'0 323'5 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 333'5 0'0 333'5 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 343'5 0'0 343'5 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 353'5 0'0 353'5 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 363'5 0'0 363'5 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 373'5 0'0 373'5 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 393'5 0'0 393'5 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 413'5 0'0 413'5 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 423'5 0'0 423'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 433'5 0'0 433'5 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 443'5 0'0 443'5 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 473'5 0'0 473'5 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 523'5 0'0 523'5 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 573'5 0'0 573'5 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 673'5 0'0 673'5 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 773'5 0'0 773'5 ... ... 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.