DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'4
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
0 205'6 205'5 206'5 -1'1 205'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'5 -1'1 195'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'5 -1'1 185'4 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 176'5 -1'1 175'4 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 166'5 -1'1 165'4 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 156'5 -1'1 155'4 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 146'5 -1'1 145'4 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 136'5 -1'1 135'4 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 126'5 -1'1 125'4 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 116'5 -1'1 115'4 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 106'5 -1'1 105'4 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 101'5 -1'1 100'4 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 96'5 -1'1 95'4 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 91'5 -1'1 90'4 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 86'5 -1'1 85'4 3400 0'1 0'0 0'1 ... ... 1323
0 ... ... 81'5 -1'1 80'4 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 76'5 -1'1 75'4 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 71'5 -1'1 70'4 3550 0'1 0'0 0'1 ... ... 3759
1 ... ... 66'5 -1'1 65'4 3600 0'1 0'0 0'1 ... ... 15233
2 ... ... 61'5 -1'1 60'4 3650 0'1 0'0 0'1 ... ... 2561
0 ... ... 56'5 -1'1 55'4 3700 0'1 0'0 0'1 ... ... 15423
34 ... ... 51'5 -1'1 50'4 3750 0'1 0'0 0'1 0'1 0'1 29254
97 ... ... 46'5 -1'1 45'4 3800 0'1 0'0 0'1 ... ... 33204
27 ... ... 41'5 -1'1 40'4 3850 0'1 0'0 0'1 ... ... 10602
1076 36'4 36'4 36'5 -1'1 35'4 3900 0'1 0'0 0'1 ... ... 21923
2805 ... ... 31'5 -1'1 30'4 3950 0'1 0'0 0'1 0'1 0'1 16131
9611 26'4 24'3 26'5 -1'1 25'4 4000 0'0 -0'1 0'1 0'0 0'0 57963
0 ... ... 24'5 -1'1 23'4 4020 0'1 0'0 0'1 ... ... 53
0 ... ... 23'5 -1'1 22'4 4030 0'1 0'0 0'1 ... ... 3711
0 ... ... 22'5 -1'1 21'4 4040 0'1 0'0 0'1 ... ... 1589
8065 21'1 21'1 21'5 -1'1 20'4 4050 0'1 0'0 0'1 ... ... 15025
0 ... ... 20'5 -1'1 19'4 4060 0'1 0'0 0'1 ... ... 893
0 ... ... 19'5 -1'1 18'4 4070 0'1 0'0 0'1 ... ... 146
0 ... ... 18'5 -1'1 17'4 4080 0'1 0'0 0'1 ... ... 454
0 18'0 18'0 17'5 -1'1 16'4 4090 0'1 0'0 0'1 ... ... 320
11433 18'0 14'4 16'5 -1'1 15'4 4100 0'1 0'0 0'1 0'1 0'1 33338
0 ... ... 15'5 -1'1 14'4 4110 0'1 0'0 0'1 ... ... 473
0 ... ... 14'5 -1'1 13'4 4120 0'1 0'0 0'1 ... ... 470
0 ... ... 13'5 -1'1 12'4 4130 0'1 0'0 0'1 ... ... 615
10 ... ... 12'5 -1'1 11'4 4140 0'1 0'0 0'1 ... ... 820
7953 12'0 9'2 11'5 -1'1 10'4 4150 0'1 0'0 0'1 ... ... 12254
0 ... ... 10'5 -1'1 9'4 4160 0'1 0'0 0'1 ... ... 837
0 ... ... 9'5 -1'1 8'4 4170 0'1 0'0 0'1 ... ... 2263
10 ... ... 8'5 -1'1 7'4 4180 0'1 0'0 0'1 ... ... 1504
0 ... ... 7'5 -1'1 6'4 4190 0'1 0'0 0'1 ... ... 1378
25505 7'0 4'2 6'6 -1'2 5'4 4200 0'1 -0'1 0'2 0'1 0'1 24126
0 ... ... 5'6 -1'2 4'4 4210 0'1 -0'1 0'2 0'1 0'1 1569
383 ... ... 4'6 -1'2 3'4 4220 0'1 -0'1 0'2 0'1 0'1 3091
34 1'5 1'5 4'0 -1'4 2'4 4230 0'2 -0'2 0'4 0'3 0'1 2108
128 1'0 1'0 3'1 -1'5 1'4 4240 0'1 -0'4 0'5 0'5 0'1 2437
12260 2'4 0'3 2'3 -1'7 0'4 4250 0'1 -0'6 0'7 1'2 0'1 14926
120 1'5 0'0 1'7 -1'7 0'0 4260 0'4 -0'7 1'3 2'0 0'2 1607
586 1'1 0'1 1'2 -1'1 0'1 4270 1'4 -0'2 1'6 2'7 0'6 1717
314 0'7 0'1 0'7 -0'6 0'1 4280 2'4 0'1 2'3 3'4 2'0 1869
239 0'5 0'1 0'4 -0'3 0'1 4290 3'4 0'4 3'0 3'2 2'5 792
23776 0'3 0'0 0'3 -0'2 0'1 4300 4'4 0'5 3'7 5'7 3'0 17789
644 0'2 0'1 0'2 -0'1 0'1 4310 5'4 0'6 4'6 5'5 4'3 632
459 0'1 0'1 0'1 0'0 0'1 4320 6'4 0'7 5'5 6'5 5'5 1466
868 ... ... 0'1 0'0 0'1 4330 7'4 0'7 6'5 8'4 6'5 1522
1144 0'1 0'1 0'1 0'0 0'1 4340 8'4 0'7 7'5 8'5 7'3 663
13318 0'1 0'1 0'1 0'0 0'1 4350 9'4 0'7 8'5 10'5 8'0 10372
1059 0'0 0'0 0'1 -0'1 0'0 4360 10'4 0'7 9'5 9'5 9'0 456
544 ... ... 0'1 0'0 0'1 4370 11'4 0'7 10'5 12'6 11'1 513
753 ... ... 0'1 0'0 0'1 4380 12'4 0'7 11'5 12'2 12'2 1772
1213 ... ... 0'1 0'0 0'1 4390 13'4 0'7 12'5 ... ... 285
24713 0'1 0'1 0'1 0'0 0'1 4400 14'4 0'7 13'5 15'6 12'6 12514
485 ... ... 0'1 0'0 0'1 4410 15'4 0'7 14'5 ... ... 41
3017 ... ... 0'1 0'0 0'1 4420 16'4 0'7 15'5 17'0 16'0 111
1678 ... ... 0'1 0'0 0'1 4430 17'4 0'7 16'5 ... ... 45
1474 ... ... 0'1 0'0 0'1 4440 18'4 0'7 17'5 ... ... 21
7486 0'1 0'1 0'1 0'0 0'1 4450 19'4 0'7 18'5 19'1 18'4 1281
766 ... ... 0'1 0'0 0'1 4460 20'4 0'7 19'5 ... ... 12
1271 ... ... 0'1 0'0 0'1 4470 21'4 0'7 20'5 ... ... 302
1905 ... ... 0'1 0'0 0'1 4480 22'4 0'7 21'5 ... ... 0
1887 ... ... 0'1 0'0 0'1 4490 23'4 0'7 22'5 ... ... 1
32932 0'1 0'1 0'1 0'0 0'1 4500 24'4 0'7 23'5 25'4 22'7 10058
2767 ... ... 0'1 0'0 0'1 4510 25'4 0'7 24'5 ... ... 1
5617 ... ... 0'1 0'0 0'1 4520 26'4 0'7 25'5 ... ... 0
973 ... ... 0'1 0'0 0'1 4530 27'4 0'7 26'5 ... ... 0
568 ... ... 0'1 0'0 0'1 4540 28'4 0'7 27'5 ... ... 0
4109 ... ... 0'1 0'0 0'1 4550 29'4 0'7 28'5 ... ... 158
80 ... ... 0'1 0'0 0'1 4560 30'4 0'7 29'5 ... ... 0
280 ... ... 0'1 0'0 0'1 4570 31'4 0'7 30'5 ... ... 0
10 ... ... 0'1 0'0 0'1 4580 32'4 0'7 31'5 ... ... 0
0 ... ... 0'1 0'0 0'1 4590 33'4 0'7 32'5 ... ... 0
18388 0'1 0'1 0'1 0'0 0'1 4600 34'4 0'7 33'5 35'6 33'0 4565
5 ... ... 0'1 0'0 0'1 4610 35'4 0'7 34'5 ... ... 0
7 ... ... 0'1 0'0 0'1 4620 36'4 0'7 35'5 ... ... 0
112 ... ... 0'1 0'0 0'1 4630 37'4 0'7 36'5 ... ... 0
4107 ... ... 0'1 0'0 0'1 4650 39'4 0'7 38'5 ... ... 103
15965 ... ... 0'1 0'0 0'1 4700 44'4 0'7 43'5 45'4 43'5 3128
5433 0'1 0'0 0'1 0'0 0'1 4750 49'4 0'7 48'5 ... ... 320
15779 0'1 0'1 0'1 0'0 0'1 4800 54'4 0'7 53'5 54'2 53'5 920
2060 ... ... 0'1 0'0 0'1 4850 59'4 0'7 58'5 ... ... 0
6028 ... ... 0'1 0'0 0'1 4900 64'4 0'7 63'5 64'2 62'6 137
1652 0'1 0'1 0'1 0'0 0'1 4950 69'4 0'7 68'5 ... ... 2
28067 0'1 0'1 0'1 0'0 0'1 5000 74'4 0'7 73'5 75'0 73'2 99
1729 ... ... 0'1 0'0 0'1 5050 79'4 0'7 78'5 ... ... 0
6166 0'1 0'1 0'1 0'0 0'1 5100 84'4 0'7 83'5 ... ... 95
793 ... ... 0'1 0'0 0'1 5150 89'4 0'7 88'5 ... ... 0
16045 0'1 0'1 0'1 0'0 0'1 5200 94'4 0'7 93'5 94'0 94'0 96
2158 ... ... 0'1 0'0 0'1 5250 99'4 0'7 98'5 ... ... 16
3675 ... ... 0'1 0'0 0'1 5300 104'4 0'7 103'5 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 109'4 0'7 108'5 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 114'4 0'7 113'5 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 124'4 0'7 123'5 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 134'4 0'7 133'5 ... ... 0
4012 ... ... 0'1 0'0 0'1 5700 144'4 0'7 143'5 ... ... 0
2563 ... ... 0'1 0'0 0'1 5800 154'4 0'7 153'5 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 164'4 0'7 163'5 ... ... 0
7747 ... ... 0'1 0'0 0'1 6000 174'4 0'7 173'5 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 184'4 0'7 183'5 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 194'4 0'7 193'5 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 204'4 0'7 203'5 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 214'4 0'7 213'5 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 224'4 0'7 223'5 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 234'4 0'7 233'5 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 244'4 0'7 243'5 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 254'4 0'7 253'5 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 264'4 0'7 263'5 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 274'4 0'7 273'5 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 284'4 0'7 283'5 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 294'4 0'7 293'5 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 304'4 0'7 303'5 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 314'4 0'7 313'5 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 324'4 0'7 323'5 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 334'4 0'7 333'5 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 344'4 0'7 343'5 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 354'4 0'7 353'5 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 364'4 0'7 363'5 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 374'4 0'7 373'5 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 394'4 0'7 393'5 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 414'4 0'7 413'5 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 424'4 0'7 423'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 434'4 0'7 433'5 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 444'4 0'7 443'5 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 474'4 0'7 473'5 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 524'4 0'7 523'5 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 574'4 0'7 573'5 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 674'4 0'7 673'5 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 774'4 0'7 773'5 ... ... 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.