DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'2
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 ... ... 208'6 0'0 208'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 118'6 0'0 118'6 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 108'6 0'0 108'6 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 103'6 0'0 103'6 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 98'6 0'0 98'6 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 93'6 0'0 93'6 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 88'6 0'0 88'6 3400 0'1 0'0 0'1 ... ... 1183
0 ... ... 83'6 0'0 83'6 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 78'6 0'0 78'6 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 3757
12 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 15900
2 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 1211
3 ... ... 59'0 0'0 59'0 3700 0'2 0'0 0'2 ... ... 15347
38 ... ... 54'0 0'0 54'0 3750 0'2 0'0 0'2 ... ... 29169
402 ... ... 49'1 0'0 49'1 3800 0'3 0'0 0'3 ... ... 33994
32 ... ... 44'1 0'0 44'1 3850 0'3 0'0 0'3 0'3 0'3 10490
1364 ... ... 39'2 0'0 39'2 3900 0'4 0'0 0'4 0'4 0'4 22454
2805 ... ... 34'3 0'0 34'3 3950 0'5 0'0 0'5 ... ... 14905
9780 ... ... 29'3 0'0 29'3 4000 0'5 0'0 0'5 ... ... 58551
0 ... ... 27'4 0'0 27'4 4020 0'6 0'0 0'6 ... ... 51
0 ... ... 26'4 0'0 26'4 4030 0'6 0'0 0'6 ... ... 3711
0 ... ... 25'4 0'0 25'4 4040 0'6 0'0 0'6 ... ... 699
8401 24'0 24'0 24'4 -0'4 24'0 4050 0'6 0'0 0'6 ... ... 15124
0 ... ... 23'5 0'0 23'5 4060 0'7 0'0 0'7 ... ... 791
0 ... ... 22'5 0'0 22'5 4070 0'7 0'0 0'7 ... ... 149
0 ... ... 21'6 0'0 21'6 4080 1'0 0'0 1'0 ... ... 186
0 ... ... 20'6 0'0 20'6 4090 1'0 0'0 1'0 ... ... 117
11918 ... ... 19'7 0'0 19'7 4100 1'1 0'0 1'1 ... ... 31689
0 ... ... 19'0 0'0 19'0 4110 1'2 0'0 1'2 ... ... 136
0 ... ... 18'0 0'0 18'0 4120 1'2 0'0 1'2 ... ... 71
0 ... ... 17'1 0'0 17'1 4130 1'3 0'0 1'3 ... ... 11
0 ... ... 16'2 0'0 16'2 4140 1'4 0'0 1'4 ... ... 532
7995 ... ... 15'3 0'0 15'3 4150 1'5 0'0 1'5 1'5 1'5 12634
0 ... ... 14'5 0'0 14'5 4160 1'7 0'0 1'7 ... ... 661
0 ... ... 13'6 0'0 13'6 4170 2'0 0'0 2'0 ... ... 696
0 ... ... 13'0 0'0 13'0 4180 2'2 0'0 2'2 ... ... 559
0 ... ... 12'1 0'0 12'1 4190 2'4 0'0 2'4 ... ... 1122
27886 ... ... 11'3 0'0 11'3 4200 2'6 0'0 2'6 2'6 2'6 26550
0 ... ... 10'7 0'0 10'7 4210 3'1 0'0 3'1 ... ... 915
384 ... ... 10'1 0'0 10'1 4220 3'3 0'0 3'3 ... ... 1709
30 ... ... 9'3 0'0 9'3 4230 3'5 0'0 3'5 ... ... 1201
144 ... ... 8'6 0'0 8'6 4240 4'0 0'0 4'0 ... ... 1994
16953 ... ... 8'1 0'0 8'1 4250 4'3 0'0 4'3 ... ... 17082
84 ... ... 7'4 0'0 7'4 4260 4'6 0'0 4'6 ... ... 944
198 ... ... 7'0 0'0 7'0 4270 5'3 0'1 5'2 5'3 5'3 2135
196 6'5 6'5 6'3 0'2 6'5 4280 5'5 0'0 5'5 ... ... 1151
197 5'7 5'7 5'7 0'0 5'7 4290 6'1 0'0 6'1 ... ... 686
31412 5'5 5'2 5'3 0'0 5'3 4300 6'3 -0'2 6'5 6'6 6'3 29538
263 5'2 5'1 4'7 0'2 5'1 4310 7'1 0'0 7'1 ... ... 490
251 ... ... 4'4 0'0 4'4 4320 7'6 0'0 7'6 ... ... 495
538 ... ... 4'1 0'0 4'1 4330 8'3 0'0 8'3 ... ... 606
682 ... ... 3'6 0'0 3'6 4340 9'0 0'0 9'0 ... ... 553
14862 3'6 3'5 3'3 0'2 3'5 4350 10'0 0'3 9'5 10'0 10'0 8533
519 ... ... 3'1 0'0 3'1 4360 10'3 0'0 10'3 ... ... 64
1134 ... ... 2'6 0'0 2'6 4370 11'0 0'0 11'0 ... ... 262
439 ... ... 2'4 0'0 2'4 4380 11'6 0'0 11'6 ... ... 1049
1109 ... ... 2'2 0'0 2'2 4390 12'4 0'0 12'4 ... ... 127
36127 2'2 2'0 2'1 0'0 2'1 4400 13'0 -0'2 13'2 13'0 13'0 11090
367 ... ... 1'7 0'0 1'7 4410 14'0 0'0 14'0 ... ... 0
3198 ... ... 1'6 0'0 1'6 4420 14'7 0'0 14'7 ... ... 30
1166 ... ... 1'4 0'0 1'4 4430 15'5 0'0 15'5 ... ... 0
972 ... ... 1'3 0'0 1'3 4440 16'4 0'0 16'4 ... ... 0
8724 ... ... 1'2 0'0 1'2 4450 17'4 0'0 17'4 17'4 17'4 1260
556 1'0 1'0 1'1 -0'1 1'0 4460 18'3 0'0 18'3 ... ... 0
881 ... ... 1'0 0'0 1'0 4470 19'2 0'0 19'2 ... ... 0
1039 ... ... 0'7 0'0 0'7 4480 20'1 0'0 20'1 ... ... 0
1749 ... ... 0'7 0'0 0'7 4490 21'1 0'0 21'1 ... ... 0
36647 0'6 0'6 0'6 0'0 0'6 4500 21'7 -0'1 22'0 21'7 21'7 10937
1457 ... ... 0'5 0'0 0'5 4510 22'7 0'0 22'7 ... ... 0
5621 ... ... 0'5 0'0 0'5 4520 23'7 0'0 23'7 ... ... 0
918 ... ... 0'4 0'0 0'4 4530 24'6 0'0 24'6 ... ... 0
410 ... ... 0'4 0'0 0'4 4540 25'6 0'0 25'6 ... ... 0
2855 0'4 0'4 0'4 0'0 0'4 4550 26'6 0'0 26'6 ... ... 213
0 ... ... 0'4 0'0 0'4 4560 27'6 0'0 27'6 ... ... 0
21293 0'3 0'3 0'3 0'0 0'3 4600 31'5 0'0 31'5 ... ... 6728
3253 ... ... 0'2 0'0 0'2 4650 36'4 0'0 36'4 ... ... 254
16986 ... ... 0'2 0'0 0'2 4700 41'4 0'0 41'4 ... ... 4085
6238 ... ... 0'2 0'0 0'2 4750 46'4 0'0 46'4 ... ... 1111
16409 ... ... 0'2 0'0 0'2 4800 51'4 0'0 51'4 ... ... 1979
1823 ... ... 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 0
6025 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 2261
1469 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 2
28211 ... ... 0'1 0'0 0'1 5000 71'3 0'0 71'3 ... ... 4890
1679 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 81'2 0'0 81'2 ... ... 581
760 ... ... 0'1 0'0 0'1 5150 86'2 0'0 86'2 ... ... 0
16067 ... ... 0'1 0'0 0'1 5200 91'2 0'0 91'2 ... ... 258
2158 ... ... 0'1 0'0 0'1 5250 96'2 0'0 96'2 ... ... 16
3780 ... ... 0'1 0'0 0'1 5300 101'2 0'0 101'2 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 106'2 0'0 106'2 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 111'2 0'0 111'2 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 121'2 0'0 121'2 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 0
4034 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 311'2 0'0 311'2 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 321'2 0'0 321'2 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 331'2 0'0 331'2 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 341'2 0'0 341'2 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 351'2 0'0 351'2 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 361'2 0'0 361'2 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 371'2 0'0 371'2 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 391'2 0'0 391'2 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 411'2 0'0 411'2 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 421'2 0'0 421'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 431'2 0'0 431'2 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 441'2 0'0 441'2 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 521'2 0'0 521'2 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 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.