DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'0
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 ... ... 101'7 0'0 101'7 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 96'7 0'0 96'7 3250 0'1 0'0 0'1 ... ... 130
0 ... ... 91'7 0'0 91'7 3300 0'1 0'0 0'1 ... ... 134
0 ... ... 86'7 0'0 86'7 3350 0'1 0'0 0'1 ... ... 219
0 ... ... 81'7 0'0 81'7 3400 0'1 0'0 0'1 ... ... 161
0 ... ... 76'7 0'0 76'7 3450 0'1 0'0 0'1 ... ... 636
0 ... ... 71'7 0'0 71'7 3500 0'1 0'0 0'1 ... ... 817
0 ... ... 66'7 0'0 66'7 3550 0'1 0'0 0'1 ... ... 409
0 ... ... 61'7 0'0 61'7 3600 0'1 0'0 0'1 ... ... 4936
1 ... ... 56'7 0'0 56'7 3650 0'1 0'0 0'1 ... ... 324
0 ... ... 51'7 0'0 51'7 3700 0'1 0'0 0'1 ... ... 3613
0 ... ... 46'7 0'0 46'7 3750 0'1 0'0 0'1 ... ... 1374
49 ... ... 41'7 0'0 41'7 3800 0'1 0'0 0'1 ... ... 7436
1 ... ... 36'7 0'0 36'7 3850 0'1 0'0 0'1 ... ... 6000
46 ... ... 31'7 0'0 31'7 3900 0'1 0'0 0'1 0'1 0'1 4321
0 ... ... 30'7 0'0 30'7 3910 0'1 0'0 0'1 ... ... 0
0 ... ... 29'7 0'0 29'7 3920 0'1 0'0 0'1 ... ... 0
0 ... ... 28'7 0'0 28'7 3930 0'1 0'0 0'1 ... ... 1
0 ... ... 27'7 0'0 27'7 3940 0'1 0'0 0'1 ... ... 0
2739 ... ... 26'7 0'0 26'7 3950 0'1 0'0 0'1 ... ... 6239
10 ... ... 25'7 0'0 25'7 3960 0'1 0'0 0'1 ... ... 110
0 ... ... 24'7 0'0 24'7 3970 0'1 0'0 0'1 ... ... 220
0 ... ... 23'7 0'0 23'7 3980 0'1 0'0 0'1 ... ... 59
0 ... ... 22'7 0'0 22'7 3990 0'1 0'0 0'1 0'1 0'1 5
3595 22'3 22'3 21'7 0'4 22'3 4000 0'1 0'0 0'1 0'1 0'1 13451
0 ... ... 20'7 0'0 20'7 4010 0'1 0'0 0'1 ... ... 134
0 ... ... 19'7 0'0 19'7 4020 0'1 0'0 0'1 ... ... 828
0 ... ... 19'0 0'0 19'0 4030 0'2 0'0 0'2 ... ... 250
0 ... ... 18'0 0'0 18'0 4040 0'2 0'0 0'2 ... ... 1436
4305 ... ... 17'0 0'0 17'0 4050 0'2 0'0 0'2 0'2 0'2 7783
1 ... ... 16'0 0'0 16'0 4060 0'2 -0'1 0'3 0'2 0'2 1174
16 ... ... 15'1 0'0 15'1 4070 0'2 -0'1 0'3 0'2 0'2 664
55 15'3 15'3 14'1 1'2 15'3 4080 0'3 0'0 0'3 ... ... 470
52 ... ... 13'2 0'0 13'2 4090 0'4 0'0 0'4 ... ... 3321
11295 13'6 13'0 12'2 1'4 13'6 4100 0'3 -0'1 0'4 0'3 0'3 15715
383 ... ... 11'3 0'0 11'3 4110 0'4 -0'1 0'5 0'4 0'4 1569
181 ... ... 10'4 0'0 10'4 4120 0'6 0'0 0'6 ... ... 1284
225 ... ... 9'5 0'0 9'5 4130 0'5 -0'2 0'7 0'7 0'5 985
336 ... ... 8'6 0'0 8'6 4140 1'0 0'0 1'0 ... ... 2930
18310 8'4 8'4 8'0 0'4 8'4 4150 0'6 -0'4 1'2 1'0 0'6 12471
691 ... ... 7'2 0'0 7'2 4160 1'1 -0'3 1'4 1'2 1'1 1223
382 ... ... 6'4 0'0 6'4 4170 1'0 -0'6 1'6 1'0 1'0 1249
401 6'4 6'4 5'6 0'6 6'4 4180 1'2 -0'6 2'0 1'5 1'1 938
325 6'5 5'3 5'1 0'2 5'3 4190 2'3 0'0 2'3 ... ... 574
15367 6'1 5'0 4'4 1'2 5'6 4200 1'6 -1'0 2'6 2'4 1'6 14222
3036 4'6 4'1 4'0 0'1 4'1 4210 2'0 -1'2 3'2 3'0 2'0 434
4108 4'1 3'5 3'4 0'1 3'5 4220 2'3 -1'3 3'6 3'2 2'3 331
5090 4'2 3'1 3'0 1'2 4'2 4230 2'7 -1'3 4'2 3'6 2'7 183
1171 3'3 2'7 2'5 0'6 3'3 4240 3'4 -1'3 4'7 4'1 3'4 87
9350 3'3 2'3 2'2 0'5 2'7 4250 3'5 -1'7 5'4 4'6 3'5 7951
563 2'5 2'0 1'7 0'1 2'0 4260 6'1 0'0 6'1 ... ... 132
3691 2'1 1'6 1'5 0'2 1'7 4270 5'3 -1'4 6'7 6'2 5'3 24
232 1'4 1'4 1'3 0'1 1'4 4280 7'5 0'0 7'5 ... ... 8
684 1'6 1'5 1'2 0'4 1'6 4290 8'3 0'0 8'3 ... ... 0
13167 1'5 1'0 1'0 0'0 1'0 4300 8'1 -1'1 9'2 8'1 8'1 9168
594 ... ... 0'7 0'0 0'7 4310 10'1 0'0 10'1 ... ... 0
820 ... ... 0'6 0'0 0'6 4320 11'0 0'0 11'0 ... ... 0
901 ... ... 0'5 0'0 0'5 4330 11'7 0'0 11'7 ... ... 0
1792 ... ... 0'4 0'0 0'4 4340 12'6 0'0 12'6 ... ... 0
5446 ... ... 0'4 0'0 0'4 4350 12'4 -1'2 13'6 12'4 12'4 57
903 0'3 0'3 0'3 0'0 0'3 4360 14'5 0'0 14'5 ... ... 0
1747 ... ... 0'3 0'0 0'3 4370 15'5 0'0 15'5 ... ... 0
1010 ... ... 0'2 0'0 0'2 4380 16'4 0'0 16'4 ... ... 0
669 ... ... 0'2 0'0 0'2 4390 17'4 0'0 17'4 ... ... 0
9880 0'2 0'2 0'2 0'0 0'2 4400 18'4 0'0 18'4 ... ... 76
736 ... ... 0'2 0'0 0'2 4410 19'4 0'0 19'4 ... ... 0
486 ... ... 0'1 0'0 0'1 4420 20'3 0'0 20'3 ... ... 0
540 ... ... 0'1 0'0 0'1 4430 21'3 0'0 21'3 ... ... 0
3954 ... ... 0'1 0'0 0'1 4450 23'3 0'0 23'3 ... ... 27
4091 ... ... 0'1 0'0 0'1 4500 28'3 0'0 28'3 ... ... 11
1717 ... ... 0'1 0'0 0'1 4550 33'3 0'0 33'3 ... ... 0
5173 ... ... 0'1 0'0 0'1 4600 38'3 0'0 38'3 ... ... 11
727 ... ... 0'1 0'0 0'1 4650 43'3 0'0 43'3 ... ... 0
1988 ... ... 0'1 0'0 0'1 4700 48'3 0'0 48'3 ... ... 15
653 ... ... 0'1 0'0 0'1 4750 53'3 0'0 53'3 ... ... 0
215 ... ... 0'1 0'0 0'1 4800 58'3 0'0 58'3 ... ... 0
430 ... ... 0'1 0'0 0'1 4850 63'3 0'0 63'3 ... ... 0
6782 ... ... 0'1 0'0 0'1 4900 68'3 0'0 68'3 ... ... 0
321 ... ... 0'1 0'0 0'1 4950 73'3 0'0 73'3 ... ... 0
168 ... ... 0'1 0'0 0'1 5000 78'3 0'0 78'3 ... ... 0
21 ... ... 0'1 0'0 0'1 5050 83'3 0'0 83'3 ... ... 0
105 ... ... 0'1 0'0 0'1 5100 88'3 0'0 88'3 ... ... 0
339 ... ... 0'1 0'0 0'1 5150 93'3 0'0 93'3 ... ... 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.