DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'6
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 ... ... 214'7 2'0 216'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 204'7 2'0 206'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'7 2'0 196'7 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 184'7 2'0 186'7 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 174'7 2'0 176'7 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 164'7 2'0 166'7 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 154'7 2'0 156'7 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 144'7 2'0 146'7 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 134'7 2'0 136'7 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 124'7 2'0 126'7 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 114'7 2'0 116'7 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 109'7 2'0 111'7 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 104'7 2'0 106'7 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 99'7 2'0 101'7 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 94'7 2'0 96'7 3400 0'1 0'0 0'1 ... ... 1323
0 ... ... 89'7 2'0 91'7 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 84'7 2'0 86'7 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 79'7 2'0 81'7 3550 0'1 0'0 0'1 ... ... 3759
12 ... ... 74'7 2'0 76'7 3600 0'1 0'0 0'1 ... ... 15234
2 ... ... 69'7 2'0 71'7 3650 0'1 0'0 0'1 ... ... 2561
3 ... ... 64'7 2'0 66'7 3700 0'1 0'0 0'1 ... ... 15432
38 ... ... 59'7 2'0 61'7 3750 0'1 0'0 0'1 ... ... 29254
399 ... ... 54'7 2'0 56'7 3800 0'1 0'0 0'1 ... ... 33204
32 ... ... 49'7 2'0 51'7 3850 0'1 0'0 0'1 ... ... 10602
1346 46'4 46'4 44'7 2'0 46'7 3900 0'1 0'0 0'1 ... ... 21927
2805 40'4 40'4 39'7 2'0 41'7 3950 0'1 0'0 0'1 0'1 0'1 16036
9714 36'2 35'4 34'7 2'0 36'7 4000 0'1 0'0 0'1 0'2 0'1 57145
0 ... ... 32'7 2'0 34'7 4020 0'1 0'0 0'1 0'1 0'1 51
0 ... ... 31'7 2'0 33'7 4030 0'1 0'0 0'1 ... ... 3711
0 ... ... 30'7 2'0 32'7 4040 0'1 0'0 0'1 0'1 0'1 1589
8345 31'7 30'6 29'7 2'0 31'7 4050 0'1 0'0 0'1 0'1 0'1 15035
0 ... ... 28'7 2'0 30'7 4060 0'1 0'0 0'1 ... ... 893
0 ... ... 27'7 2'0 29'7 4070 0'1 0'0 0'1 ... ... 146
0 ... ... 26'7 2'0 28'7 4080 0'1 0'0 0'1 ... ... 247
0 ... ... 25'7 2'0 27'7 4090 0'1 0'0 0'1 ... ... 320
11537 28'4 25'0 25'0 1'7 26'7 4100 0'1 -0'1 0'2 0'2 0'1 32869
0 ... ... 24'0 1'7 25'7 4110 0'1 -0'1 0'2 ... ... 473
0 ... ... 23'0 1'7 24'7 4120 0'1 -0'1 0'2 ... ... 470
0 ... ... 22'0 1'7 23'7 4130 0'1 -0'1 0'2 ... ... 615
10 ... ... 21'0 1'7 22'7 4140 0'1 -0'1 0'2 0'1 0'1 828
8040 23'3 21'1 20'0 1'7 21'7 4150 0'1 -0'1 0'2 0'2 0'2 11924
0 ... ... 19'0 1'7 20'7 4160 0'1 -0'1 0'2 ... ... 777
0 ... ... 18'0 1'7 19'7 4170 0'1 -0'1 0'2 0'2 0'2 2442
0 19'0 19'0 17'0 1'7 18'7 4180 0'1 -0'1 0'2 0'2 0'2 1511
0 ... ... 16'1 1'6 17'7 4190 0'1 -0'2 0'3 0'2 0'2 1372
26641 18'3 15'0 15'1 1'6 16'7 4200 0'1 -0'2 0'3 0'3 0'1 24340
0 ... ... 14'1 1'7 16'0 4210 0'2 -0'1 0'3 ... ... 1570
383 ... ... 13'1 1'7 15'0 4220 0'2 -0'1 0'3 ... ... 2750
34 ... ... 12'2 1'6 14'0 4230 0'2 -0'2 0'4 0'3 0'2 2084
128 ... ... 11'3 1'6 13'1 4240 0'3 -0'2 0'5 0'2 0'2 2080
12694 13'6 11'0 10'4 1'5 12'1 4250 0'3 -0'3 0'6 0'6 0'2 16888
130 ... ... 9'5 1'4 11'1 4260 0'3 -0'4 0'7 0'3 0'3 1095
328 ... ... 8'6 1'4 10'2 4270 0'4 -0'4 1'0 0'3 0'3 2881
249 ... ... 7'7 1'4 9'3 4280 0'5 -0'4 1'1 0'7 0'3 2200
177 ... ... 7'1 1'2 8'3 4290 0'5 -0'6 1'3 ... ... 812
28357 9'0 5'6 6'3 1'1 7'4 4300 0'6 -0'7 1'5 2'0 0'5 23587
347 ... ... 5'5 1'1 6'6 4310 1'0 -0'7 1'7 1'4 1'0 604
357 5'5 4'3 5'0 0'7 5'7 4320 1'1 -1'1 2'2 2'6 1'3 861
771 5'0 4'4 4'3 0'6 5'1 4330 1'3 -1'2 2'5 2'2 1'3 1065
1083 4'3 3'7 3'6 0'6 4'4 4340 1'6 -1'2 3'0 3'5 1'6 797
14968 5'0 3'0 3'3 0'4 3'7 4350 2'1 -1'4 3'5 4'0 1'5 9952
1130 3'3 2'3 2'7 0'4 3'3 4360 2'5 -1'4 4'1 3'6 2'0 341
864 4'0 2'1 2'3 0'3 2'6 4370 3'0 -1'5 4'5 4'2 3'1 678
938 3'3 1'7 2'0 0'3 2'3 4380 3'5 -1'5 5'2 5'5 4'5 1858
1663 2'1 1'5 1'6 0'2 2'0 4390 4'2 -1'6 6'0 ... ... 275
28417 2'6 1'1 1'4 0'1 1'5 4400 4'7 -1'7 6'6 6'4 4'0 12953
451 1'6 1'2 1'2 0'1 1'3 4410 5'5 -1'7 7'4 5'4 5'4 42
3181 1'4 1'0 1'0 0'1 1'1 4420 6'3 -1'7 8'2 6'7 6'6 93
1668 1'4 1'0 0'7 0'1 1'0 4430 7'2 -1'7 9'1 ... ... 45
1474 1'2 0'7 0'6 0'1 0'7 4440 8'1 -1'7 10'0 9'0 9'0 21
8588 1'0 0'4 0'6 0'0 0'6 4450 9'0 -2'0 11'0 ... ... 1281
766 0'5 0'5 0'5 0'0 0'5 4460 9'7 -2'0 11'7 ... ... 12
1221 ... ... 0'4 0'1 0'5 4470 10'7 -1'7 12'6 ... ... 302
1675 0'5 0'5 0'4 0'1 0'5 4480 11'7 -1'7 13'6 ... ... 0
1889 0'4 0'4 0'4 0'0 0'4 4490 12'6 -2'0 14'6 ... ... 0
35272 0'4 0'3 0'3 0'1 0'4 4500 13'6 -1'7 15'5 15'7 13'6 10179
2767 ... ... 0'3 0'1 0'4 4510 14'6 -1'7 16'5 15'2 15'2 0
5696 0'3 0'3 0'3 0'1 0'4 4520 15'6 -1'7 17'5 ... ... 0
973 ... ... 0'2 0'1 0'3 4530 16'5 -1'7 18'4 ... ... 0
568 ... ... 0'2 0'1 0'3 4540 17'5 -1'7 19'4 ... ... 0
4958 0'3 0'3 0'2 0'1 0'3 4550 18'5 -1'7 20'4 ... ... 173
80 ... ... 0'2 0'1 0'3 4560 19'5 -1'7 21'4 ... ... 0
20 ... ... 0'2 0'1 0'3 4570 20'5 -1'7 22'4 ... ... 0
0 0'2 0'2 0'2 0'1 0'3 4580 21'4 -2'0 23'4 ... ... 0
0 ... ... 0'2 0'0 0'2 4590 22'4 -2'0 24'4 ... ... 0
18095 0'3 0'2 0'2 0'0 0'2 4600 23'4 -2'0 25'4 23'7 23'6 6396
5 ... ... 0'2 0'0 0'2 4610 24'4 -2'0 26'4 ... ... 0
7 ... ... 0'2 0'0 0'2 4620 25'4 -2'0 27'4 ... ... 0
112 ... ... 0'2 0'0 0'2 4630 26'4 -2'0 28'4 ... ... 0
4107 ... ... 0'2 0'0 0'2 4650 28'4 -2'0 30'4 ... ... 254
15023 0'1 0'1 0'2 -0'1 0'1 4700 33'3 -2'0 35'3 ... ... 4044
5433 ... ... 0'1 0'0 0'1 4750 38'3 -2'0 40'3 ... ... 1111
15984 ... ... 0'1 0'0 0'1 4800 43'3 -2'0 45'3 45'1 43'3 1972
2060 ... ... 0'1 0'0 0'1 4850 48'3 -2'0 50'3 ... ... 0
6032 ... ... 0'1 0'0 0'1 4900 53'3 -2'0 55'3 ... ... 2190
1652 ... ... 0'1 0'0 0'1 4950 58'3 -2'0 60'3 ... ... 2
28067 ... ... 0'1 0'0 0'1 5000 63'3 -2'0 65'3 65'6 63'1 4783
1729 ... ... 0'1 0'0 0'1 5050 68'3 -2'0 70'3 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 73'3 -2'0 75'3 ... ... 571
793 ... ... 0'1 0'0 0'1 5150 78'3 -2'0 80'3 ... ... 0
16045 ... ... 0'1 0'0 0'1 5200 83'3 -2'0 85'3 ... ... 97
2158 ... ... 0'1 0'0 0'1 5250 88'3 -2'0 90'3 ... ... 16
3679 ... ... 0'1 0'0 0'1 5300 93'3 -2'0 95'3 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 98'3 -2'0 100'3 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 103'3 -2'0 105'3 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 113'3 -2'0 115'3 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 123'3 -2'0 125'3 ... ... 0
4012 ... ... 0'1 0'0 0'1 5700 133'3 -2'0 135'3 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 143'3 -2'0 145'3 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 153'3 -2'0 155'3 ... ... 0
7747 ... ... 0'1 0'0 0'1 6000 163'3 -2'0 165'3 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 173'3 -2'0 175'3 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 183'3 -2'0 185'3 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 193'3 -2'0 195'3 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 203'3 -2'0 205'3 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 213'3 -2'0 215'3 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 223'3 -2'0 225'3 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 233'3 -2'0 235'3 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 243'3 -2'0 245'3 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 253'3 -2'0 255'3 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 263'3 -2'0 265'3 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 273'3 -2'0 275'3 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 283'3 -2'0 285'3 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 293'3 -2'0 295'3 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 303'3 -1'7 305'2 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 313'3 -1'7 315'2 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 323'3 -1'7 325'2 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 333'3 -1'7 335'2 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 343'3 -1'7 345'2 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 353'3 -1'7 355'2 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 363'3 -1'7 365'2 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 383'3 -1'7 385'2 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 403'2 -2'0 405'2 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 413'2 -2'0 415'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 423'2 -2'0 425'2 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 433'2 -2'0 435'2 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 463'2 -2'0 465'2 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 513'2 -2'0 515'2 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 563'2 -2'0 565'2 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 663'2 -2'0 665'2 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 763'2 -2'0 765'2 ... ... 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.