DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'0
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 ... ... 214'2 0'0 214'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 204'2 0'0 204'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'2 0'0 194'2 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 184'2 0'0 184'2 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 174'2 0'0 174'2 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 164'2 0'0 164'2 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 154'2 0'0 154'2 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 144'2 0'0 144'2 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 134'2 0'0 134'2 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 124'2 0'0 124'2 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 114'2 0'0 114'2 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 109'2 0'0 109'2 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 104'2 0'0 104'2 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 99'2 0'0 99'2 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 94'2 0'0 94'2 3400 0'1 0'0 0'1 ... ... 1183
0 ... ... 89'2 0'0 89'2 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 84'2 0'0 84'2 3500 0'1 0'0 0'1 ... ... 12655
0 ... ... 79'2 0'0 79'2 3550 0'1 0'0 0'1 ... ... 3757
12 ... ... 74'2 0'0 74'2 3600 0'1 0'0 0'1 ... ... 15855
2 ... ... 69'3 0'0 69'3 3650 0'2 0'0 0'2 ... ... 1211
3 ... ... 64'3 0'0 64'3 3700 0'2 0'0 0'2 ... ... 15367
38 ... ... 59'4 0'0 59'4 3750 0'2 0'0 0'2 ... ... 29191
407 50'7 50'7 54'4 -3'5 50'7 3800 0'3 0'0 0'3 0'3 0'3 35689
32 ... ... 49'4 0'0 49'4 3850 0'3 0'0 0'3 ... ... 10490
1366 41'0 40'7 44'5 -3'5 41'0 3900 0'3 -0'1 0'4 0'3 0'3 22807
2805 ... ... 39'5 0'0 39'5 3950 0'4 0'0 0'4 ... ... 15016
9796 ... ... 34'6 0'0 34'6 4000 0'5 0'1 0'4 0'5 0'4 59771
0 ... ... 32'6 0'0 32'6 4020 0'5 0'0 0'5 ... ... 51
0 ... ... 31'7 0'0 31'7 4030 0'5 0'0 0'5 ... ... 3711
0 ... ... 30'7 0'0 30'7 4040 0'5 0'0 0'5 ... ... 640
8424 25'6 25'6 29'7 -4'1 25'6 4050 0'5 0'0 0'5 0'5 0'5 14044
0 ... ... 28'7 0'0 28'7 4060 0'6 0'0 0'6 ... ... 771
0 ... ... 28'0 0'0 28'0 4070 0'6 0'0 0'6 ... ... 99
0 ... ... 27'0 0'0 27'0 4080 0'6 0'0 0'6 ... ... 136
0 ... ... 26'0 0'0 26'0 4090 0'6 0'0 0'6 ... ... 117
12112 20'6 20'6 25'0 -4'2 20'6 4100 1'0 0'1 0'7 1'0 0'7 34455
0 ... ... 24'1 0'0 24'1 4110 0'7 0'0 0'7 ... ... 136
0 ... ... 23'1 0'0 23'1 4120 0'7 0'0 0'7 0'7 0'7 13
0 ... ... 22'1 0'0 22'1 4130 1'0 0'0 1'0 ... ... 13
0 ... ... 21'2 0'0 21'2 4140 1'2 0'2 1'0 1'2 1'2 33
8028 16'4 16'4 20'3 -3'7 16'4 4150 1'3 0'2 1'1 1'3 1'1 12182
0 ... ... 19'3 0'0 19'3 4160 1'3 0'1 1'2 1'4 1'3 134
0 ... ... 18'4 0'0 18'4 4170 1'2 0'0 1'2 ... ... 744
0 ... ... 17'5 0'0 17'5 4180 1'3 0'0 1'3 ... ... 543
0 ... ... 16'6 0'0 16'6 4190 2'0 0'4 1'4 2'0 2'0 818
28211 15'0 12'0 15'7 -3'5 12'2 4200 2'1 0'3 1'6 2'3 1'7 30115
0 ... ... 15'1 0'0 15'1 4210 1'7 0'0 1'7 ... ... 762
374 ... ... 14'2 0'0 14'2 4220 2'6 0'6 2'0 2'6 2'6 956
20 ... ... 13'4 0'0 13'4 4230 2'6 0'4 2'2 3'1 2'6 977
144 ... ... 12'5 0'0 12'5 4240 3'1 0'6 2'3 3'3 3'0 1049
17125 10'7 8'0 11'7 -2'7 9'0 4250 3'5 1'0 2'5 3'7 2'6 19170
84 ... ... 11'1 0'0 11'1 4260 3'6 0'7 2'7 4'1 3'6 524
151 ... ... 10'3 0'0 10'3 4270 4'1 1'0 3'1 4'6 4'1 1792
169 ... ... 9'6 0'0 9'6 4280 4'5 1'1 3'4 5'0 4'4 599
168 ... ... 9'1 0'0 9'1 4290 5'2 1'3 3'7 5'3 4'6 359
33076 8'3 5'5 8'4 -2'3 6'1 4300 5'7 1'5 4'2 6'1 4'3 25949
212 6'0 5'2 7'7 -2'4 5'3 4310 6'5 2'0 4'5 6'5 6'1 263
221 6'2 5'0 7'3 -2'3 5'0 4320 6'4 1'3 5'1 6'7 6'4 342
493 6'2 4'2 6'6 -1'6 5'0 4330 5'5 0'0 5'5 ... ... 560
668 5'6 4'2 6'2 -1'5 4'5 4340 8'1 2'1 6'0 8'1 8'1 496
16619 4'6 3'7 5'6 -1'6 4'0 4350 8'7 2'3 6'4 8'7 8'6 7462
649 5'0 3'4 5'3 -1'7 3'4 4360 7'1 0'0 7'1 ... ... 98
628 ... ... 4'7 0'0 4'7 4370 7'5 0'0 7'5 ... ... 212
387 ... ... 4'4 0'0 4'4 4380 8'2 0'0 8'2 ... ... 60
1102 2'6 2'6 4'1 -1'3 2'6 4390 8'7 0'0 8'7 ... ... 77
39234 3'6 2'2 3'7 -1'3 2'4 4400 12'0 2'3 9'5 12'4 11'6 11131
257 2'2 2'2 3'4 -1'2 2'2 4410 10'2 0'0 10'2 ... ... 0
3198 ... ... 3'2 0'0 3'2 4420 11'0 0'0 11'0 ... ... 30
991 1'7 1'7 2'7 -1'0 1'7 4430 11'5 0'0 11'5 ... ... 0
858 ... ... 2'5 0'0 2'5 4440 12'3 0'0 12'3 ... ... 0
9096 2'1 1'4 2'3 -0'7 1'4 4450 13'1 0'0 13'1 ... ... 1260
601 2'0 1'7 2'2 -0'3 1'7 4460 13'7 0'0 13'7 ... ... 0
188 1'3 1'2 2'0 -0'6 1'2 4470 14'6 0'0 14'6 ... ... 0
818 1'2 1'1 1'7 -0'5 1'2 4480 15'5 0'0 15'5 ... ... 0
555 1'1 1'1 1'6 -0'5 1'1 4490 16'4 0'0 16'4 ... ... 0
35612 1'4 0'7 1'5 -0'5 1'0 4500 20'2 2'7 17'3 20'6 17'3 10952
1060 0'7 0'7 1'4 -0'5 0'7 4510 18'2 0'0 18'2 ... ... 0
5387 0'7 0'7 1'3 -0'4 0'7 4520 19'1 0'0 19'1 ... ... 0
494 0'7 0'7 1'2 -0'3 0'7 4530 20'0 0'0 20'0 ... ... 0
166 0'6 0'6 1'1 -0'3 0'6 4540 20'7 0'0 20'7 ... ... 0
2730 ... ... 1'0 0'0 1'0 4550 23'3 1'5 21'6 23'3 23'3 213
21238 0'6 0'5 0'6 -0'1 0'5 4600 26'3 0'0 26'3 ... ... 6735
3366 ... ... 0'4 0'0 0'4 4650 31'2 0'0 31'2 ... ... 111
17049 0'3 0'2 0'3 -0'1 0'2 4700 39'0 2'7 36'1 39'0 39'0 4085
6259 ... ... 0'3 0'0 0'3 4750 41'0 0'0 41'0 ... ... 1111
16557 ... ... 0'2 0'0 0'2 4800 46'0 0'0 46'0 ... ... 1981
1823 0'2 0'2 0'2 0'0 0'2 4850 51'0 0'0 51'0 ... ... 0
6076 ... ... 0'2 0'0 0'2 4900 56'0 0'0 56'0 ... ... 2261
1474 ... ... 0'2 0'0 0'2 4950 61'0 0'0 61'0 ... ... 2
28219 ... ... 0'2 0'0 0'2 5000 70'1 4'2 65'7 70'1 70'1 4822
1679 ... ... 0'1 0'0 0'1 5050 70'7 0'0 70'7 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 75'6 0'0 75'6 ... ... 581
759 ... ... 0'1 0'0 0'1 5150 80'6 0'0 80'6 ... ... 0
16066 ... ... 0'1 0'0 0'1 5200 85'6 0'0 85'6 ... ... 268
2158 ... ... 0'1 0'0 0'1 5250 90'6 0'0 90'6 ... ... 16
3803 ... ... 0'1 0'0 0'1 5300 95'6 0'0 95'6 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 100'6 0'0 100'6 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 105'6 0'0 105'6 ... ... 31
11733 ... ... 0'1 0'0 0'1 5500 115'6 0'0 115'6 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 125'6 0'0 125'6 ... ... 0
4034 ... ... 0'1 0'0 0'1 5700 135'6 0'0 135'6 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 145'6 0'0 145'6 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 155'6 0'0 155'6 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 165'6 0'0 165'6 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 175'6 0'0 175'6 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 185'6 0'0 185'6 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 195'6 0'0 195'6 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 205'6 0'0 205'6 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 215'6 0'0 215'6 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 225'6 0'0 225'6 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 235'6 0'0 235'6 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 245'6 0'0 245'6 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 255'6 0'0 255'6 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 265'6 0'0 265'6 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 275'6 0'0 275'6 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 285'6 0'0 285'6 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 295'6 0'0 295'6 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 305'6 0'0 305'6 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 315'6 0'0 315'6 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 325'6 0'0 325'6 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 335'6 0'0 335'6 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 345'6 0'0 345'6 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 355'6 0'0 355'6 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 365'6 0'0 365'6 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 385'6 0'0 385'6 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 405'6 0'0 405'6 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 415'6 0'0 415'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 425'6 0'0 425'6 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 435'6 0'0 435'6 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 465'6 0'0 465'6 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 515'6 0'0 515'6 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 565'6 0'0 565'6 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 665'6 0'0 665'6 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 765'6 0'0 765'6 ... ... 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.