DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 421'4
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 103'3 0'0 103'3 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 98'3 0'0 98'3 3250 0'1 0'0 0'1 ... ... 130
0 ... ... 93'3 0'0 93'3 3300 0'1 0'0 0'1 ... ... 134
0 ... ... 88'3 0'0 88'3 3350 0'1 0'0 0'1 ... ... 219
0 ... ... 83'3 0'0 83'3 3400 0'1 0'0 0'1 ... ... 161
0 ... ... 78'3 0'0 78'3 3450 0'1 0'0 0'1 ... ... 636
0 ... ... 73'3 0'0 73'3 3500 0'1 0'0 0'1 ... ... 817
0 ... ... 68'3 0'0 68'3 3550 0'1 0'0 0'1 ... ... 409
0 ... ... 63'3 0'0 63'3 3600 0'1 0'0 0'1 ... ... 4936
1 ... ... 58'3 0'0 58'3 3650 0'1 0'0 0'1 ... ... 324
0 ... ... 53'3 0'0 53'3 3700 0'1 0'0 0'1 ... ... 3613
0 ... ... 48'3 0'0 48'3 3750 0'1 0'0 0'1 ... ... 1374
47 ... ... 43'3 0'0 43'3 3800 0'1 0'0 0'1 ... ... 7434
1 ... ... 38'3 0'0 38'3 3850 0'1 0'0 0'1 ... ... 6000
46 ... ... 33'3 0'0 33'3 3900 0'1 0'0 0'1 ... ... 4317
0 ... ... 32'3 0'0 32'3 3910 0'1 0'0 0'1 ... ... 0
0 ... ... 31'3 0'0 31'3 3920 0'1 0'0 0'1 ... ... 0
0 ... ... 30'3 0'0 30'3 3930 0'1 0'0 0'1 ... ... 1
0 ... ... 29'3 0'0 29'3 3940 0'1 0'0 0'1 ... ... 0
2739 ... ... 28'3 0'0 28'3 3950 0'1 0'0 0'1 ... ... 6313
10 ... ... 27'3 0'0 27'3 3960 0'1 0'0 0'1 ... ... 110
0 ... ... 26'3 0'0 26'3 3970 0'1 0'0 0'1 ... ... 220
0 ... ... 25'3 0'0 25'3 3980 0'1 0'0 0'1 ... ... 59
0 ... ... 24'3 0'0 24'3 3990 0'1 0'0 0'1 ... ... 5
3593 ... ... 23'3 0'0 23'3 4000 0'1 0'0 0'1 ... ... 13352
0 ... ... 22'3 0'0 22'3 4010 0'1 0'0 0'1 ... ... 134
0 ... ... 21'3 0'0 21'3 4020 0'1 0'0 0'1 ... ... 828
0 ... ... 20'3 0'0 20'3 4030 0'1 0'0 0'1 ... ... 250
0 ... ... 19'3 0'0 19'3 4040 0'1 0'0 0'1 ... ... 1436
4305 ... ... 18'3 0'0 18'3 4050 0'1 0'0 0'1 0'1 0'1 7784
1 ... ... 17'3 0'0 17'3 4060 0'1 0'0 0'1 ... ... 1173
16 ... ... 16'3 0'0 16'3 4070 0'1 0'0 0'1 ... ... 661
41 ... ... 15'4 0'0 15'4 4080 0'2 0'0 0'2 ... ... 468
52 ... ... 14'4 0'0 14'4 4090 0'2 0'0 0'2 ... ... 3335
11294 ... ... 13'4 0'0 13'4 4100 0'2 0'0 0'2 0'2 0'2 15449
383 ... ... 12'4 0'0 12'4 4110 0'2 0'0 0'2 ... ... 1462
181 ... ... 11'4 0'0 11'4 4120 0'2 0'0 0'2 ... ... 1348
225 ... ... 10'4 0'0 10'4 4130 0'2 0'0 0'2 ... ... 908
336 ... ... 9'4 0'0 9'4 4140 0'2 0'0 0'2 0'2 0'2 2930
18334 ... ... 8'5 0'0 8'5 4150 0'2 -0'1 0'3 0'2 0'2 11930
690 8'2 8'2 7'6 0'4 8'2 4160 0'4 0'0 0'4 ... ... 1270
382 ... ... 6'7 0'0 6'7 4170 1'0 0'3 0'5 1'0 1'0 1335
300 ... ... 6'0 0'0 6'0 4180 1'2 0'4 0'6 1'2 1'2 1499
338 ... ... 5'2 0'0 5'2 4190 1'1 0'0 1'1 ... ... 647
10175 5'2 4'7 4'5 0'4 5'1 4200 1'6 0'3 1'3 1'6 1'0 15638
3048 ... ... 4'0 0'0 4'0 4210 2'0 0'2 1'6 2'0 2'0 800
4025 ... ... 3'3 0'0 3'3 4220 1'5 -0'4 2'1 1'5 1'5 397
5150 2'5 2'1 2'7 -0'6 2'1 4230 2'5 0'0 2'5 ... ... 204
1375 2'4 2'4 2'3 0'1 2'4 4240 2'4 -0'5 3'1 2'4 2'4 118
9918 2'2 1'2 1'7 -0'5 1'2 4250 4'5 1'0 3'5 4'5 3'0 7979
630 1'5 1'5 1'4 0'1 1'5 4260 4'2 0'0 4'2 ... ... 132
2168 1'4 0'7 1'2 -0'3 0'7 4270 5'0 0'0 5'0 ... ... 27
410 1'2 0'6 1'0 -0'2 0'6 4280 5'6 0'0 5'6 ... ... 8
810 ... ... 0'7 0'0 0'7 4290 6'5 0'0 6'5 ... ... 0
12175 0'5 0'4 0'6 -0'2 0'4 4300 7'4 0'0 7'4 ... ... 9163
773 ... ... 0'5 0'0 0'5 4310 8'3 0'0 8'3 ... ... 0
1121 0'4 0'4 0'4 0'0 0'4 4320 9'2 0'0 9'2 ... ... 0
1406 ... ... 0'3 0'0 0'3 4330 10'1 0'0 10'1 ... ... 0
1855 ... ... 0'3 0'0 0'3 4340 11'1 0'0 11'1 ... ... 0
5439 ... ... 0'2 0'0 0'2 4350 12'0 0'0 12'0 ... ... 51
918 ... ... 0'2 0'0 0'2 4360 13'0 0'0 13'0 ... ... 0
1747 ... ... 0'2 0'0 0'2 4370 14'0 0'0 14'0 ... ... 0
1010 ... ... 0'1 0'0 0'1 4380 14'7 0'0 14'7 ... ... 0
669 ... ... 0'1 0'0 0'1 4390 15'7 0'0 15'7 ... ... 0
9837 ... ... 0'1 0'0 0'1 4400 16'7 0'0 16'7 ... ... 90
736 ... ... 0'1 0'0 0'1 4410 17'7 0'0 17'7 ... ... 0
486 ... ... 0'1 0'0 0'1 4420 18'7 0'0 18'7 ... ... 0
540 ... ... 0'1 0'0 0'1 4430 19'7 0'0 19'7 ... ... 0
0 ... ... ... ... ... 4440 ... ... ... ... ... 0
3874 ... ... 0'1 0'0 0'1 4450 21'7 0'0 21'7 ... ... 27
4040 ... ... 0'1 0'0 0'1 4500 26'7 0'0 26'7 ... ... 11
1708 ... ... 0'1 0'0 0'1 4550 31'7 0'0 31'7 ... ... 0
5165 ... ... 0'1 0'0 0'1 4600 36'7 0'0 36'7 ... ... 11
727 ... ... 0'1 0'0 0'1 4650 41'7 0'0 41'7 ... ... 0
1985 ... ... 0'1 0'0 0'1 4700 46'7 0'0 46'7 ... ... 15
653 ... ... 0'1 0'0 0'1 4750 51'7 0'0 51'7 ... ... 0
215 ... ... 0'1 0'0 0'1 4800 56'7 0'0 56'7 ... ... 0
430 ... ... 0'1 0'0 0'1 4850 61'7 0'0 61'7 ... ... 0
6782 ... ... 0'1 0'0 0'1 4900 66'7 0'0 66'7 ... ... 0
321 ... ... 0'1 0'0 0'1 4950 71'7 0'0 71'7 ... ... 0
168 ... ... 0'1 0'0 0'1 5000 76'7 0'0 76'7 ... ... 0
21 ... ... 0'1 0'0 0'1 5050 81'7 0'0 81'7 ... ... 0
105 ... ... 0'1 0'0 0'1 5100 86'7 0'0 86'7 ... ... 0
339 ... ... 0'1 0'0 0'1 5150 91'7 0'0 91'7 ... ... 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.