DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 428'0
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 ... ... 207'2 0'0 207'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 0'0 197'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 187'2 0'0 187'2 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 177'2 0'0 177'2 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 167'2 0'0 167'2 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 157'2 0'0 157'2 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 147'2 0'0 147'2 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 137'2 0'0 137'2 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 127'2 0'0 127'2 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 117'2 0'0 117'2 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 107'2 0'0 107'2 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 102'2 0'0 102'2 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 97'2 0'0 97'2 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 92'2 0'0 92'2 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 87'2 0'0 87'2 3400 0'1 0'0 0'1 ... ... 1183
0 ... ... 82'3 0'0 82'3 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 77'3 0'0 77'3 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 72'3 0'0 72'3 3550 0'1 0'0 0'1 ... ... 3757
12 ... ... 67'2 0'0 67'2 3600 0'1 0'0 0'1 ... ... 15900
2 ... ... 62'3 0'0 62'3 3650 0'2 0'0 0'2 ... ... 1211
3 ... ... 57'3 0'0 57'3 3700 0'2 0'0 0'2 ... ... 15347
38 ... ... 52'3 0'0 52'3 3750 0'2 0'0 0'2 ... ... 29169
402 ... ... 47'4 0'0 47'4 3800 0'2 0'0 0'2 ... ... 33999
32 ... ... 42'4 0'0 42'4 3850 0'3 0'0 0'3 ... ... 10636
1364 ... ... 37'5 0'0 37'5 3900 0'3 0'0 0'3 ... ... 22638
2805 ... ... 32'5 0'0 32'5 3950 0'4 0'0 0'4 ... ... 15692
9780 ... ... 27'6 0'0 27'6 4000 0'4 -0'1 0'5 0'4 0'4 58496
0 ... ... 25'7 0'0 25'7 4020 0'5 0'0 0'5 ... ... 51
0 ... ... 24'7 0'0 24'7 4030 0'6 0'0 0'6 ... ... 3711
0 ... ... 24'0 0'0 24'0 4040 0'6 0'0 0'6 ... ... 699
8401 ... ... 23'0 0'0 23'0 4050 0'6 0'0 0'6 ... ... 15139
0 ... ... 22'0 0'0 22'0 4060 0'7 0'0 0'7 ... ... 791
0 ... ... 21'1 0'0 21'1 4070 0'7 0'0 0'7 ... ... 149
0 ... ... 20'1 0'0 20'1 4080 1'0 0'0 1'0 ... ... 186
0 ... ... 19'2 0'0 19'2 4090 1'0 0'0 1'0 ... ... 117
11878 ... ... 18'3 0'0 18'3 4100 1'0 -0'1 1'1 1'0 1'0 31980
0 ... ... 17'3 0'0 17'3 4110 1'2 0'0 1'2 ... ... 136
0 ... ... 16'4 0'0 16'4 4120 1'1 -0'2 1'3 1'1 1'1 71
0 ... ... 15'5 0'0 15'5 4130 1'4 0'0 1'4 ... ... 500
10 ... ... 14'7 0'0 14'7 4140 1'5 0'0 1'5 ... ... 535
8105 ... ... 14'0 0'0 14'0 4150 1'4 -0'2 1'6 1'4 1'4 12711
0 ... ... 13'2 0'0 13'2 4160 2'0 0'0 2'0 ... ... 661
0 ... ... 12'3 0'0 12'3 4170 2'1 0'0 2'1 ... ... 696
0 ... ... 11'5 0'0 11'5 4180 2'3 0'0 2'3 ... ... 583
0 ... ... 10'7 0'0 10'7 4190 2'5 0'0 2'5 ... ... 1124
27508 ... ... 10'1 0'0 10'1 4200 2'6 -0'1 2'7 2'6 2'6 26426
0 ... ... 9'4 0'0 9'4 4210 3'2 0'0 3'2 ... ... 1135
384 ... ... 8'7 0'0 8'7 4220 3'5 0'0 3'5 ... ... 2029
30 ... ... 8'1 0'0 8'1 4230 3'7 0'0 3'7 ... ... 1386
144 ... ... 7'5 0'0 7'5 4240 4'3 0'0 4'3 ... ... 2083
16831 ... ... 7'0 0'0 7'0 4250 4'3 -0'3 4'6 5'0 4'3 17033
84 ... ... 6'4 0'0 6'4 4260 5'2 0'0 5'2 ... ... 1041
231 ... ... 6'0 0'0 6'0 4270 5'6 0'0 5'6 ... ... 2284
174 5'5 5'5 5'4 0'1 5'5 4280 6'2 0'0 6'2 ... ... 1151
169 5'1 5'1 5'0 0'1 5'1 4290 6'6 0'0 6'6 ... ... 736
32055 4'7 4'6 4'5 0'1 4'6 4300 7'3 0'0 7'3 ... ... 29764
243 ... ... 4'2 0'0 4'2 4310 8'0 0'0 8'0 ... ... 440
280 ... ... 3'7 0'0 3'7 4320 8'5 0'0 8'5 ... ... 513
537 ... ... 3'4 0'0 3'4 4330 9'2 0'0 9'2 ... ... 606
719 ... ... 3'1 0'0 3'1 4340 9'7 0'0 9'7 ... ... 603
14763 3'0 3'0 2'7 0'1 3'0 4350 10'5 0'0 10'5 ... ... 8542
556 ... ... 2'5 0'0 2'5 4360 11'3 0'0 11'3 ... ... 64
1169 ... ... 2'3 0'0 2'3 4370 12'1 0'0 12'1 ... ... 262
562 2'2 2'1 2'1 0'1 2'2 4380 12'7 0'0 12'7 ... ... 1049
1109 2'0 2'0 1'7 0'1 2'0 4390 13'5 0'0 13'5 ... ... 127
36228 1'6 1'6 1'6 0'0 1'6 4400 14'4 0'0 14'4 ... ... 11081
417 ... ... 1'5 0'0 1'5 4410 15'2 0'0 15'2 ... ... 1
3202 ... ... 1'3 0'0 1'3 4420 16'1 0'0 16'1 ... ... 30
1166 ... ... 1'2 0'0 1'2 4430 17'0 0'0 17'0 ... ... 0
972 ... ... 1'1 0'0 1'1 4440 17'7 0'0 17'7 ... ... 0
8735 1'0 1'0 1'0 0'0 1'0 4450 18'6 0'0 18'6 ... ... 1260
690 ... ... 0'7 0'0 0'7 4460 19'5 0'0 19'5 ... ... 0
1092 ... ... 0'7 0'0 0'7 4470 20'5 0'0 20'5 ... ... 0
1075 ... ... 0'6 0'0 0'6 4480 21'4 0'0 21'4 ... ... 0
1818 ... ... 0'6 0'0 0'6 4490 22'3 0'0 22'3 ... ... 0
32499 ... ... 0'5 0'0 0'5 4500 23'3 0'0 23'3 ... ... 10936
1956 ... ... 0'5 0'0 0'5 4510 24'3 0'0 24'3 ... ... 0
5621 ... ... 0'5 0'0 0'5 4520 25'2 0'0 25'2 ... ... 0
918 ... ... 0'4 0'0 0'4 4530 26'2 0'0 26'2 ... ... 0
410 ... ... 0'4 0'0 0'4 4540 27'2 0'0 27'2 ... ... 0
2855 ... ... 0'4 0'0 0'4 4550 28'1 0'0 28'1 ... ... 213
0 ... ... 0'4 0'0 0'4 4560 29'1 0'0 29'1 ... ... 0
21291 ... ... 0'3 0'0 0'3 4600 33'1 0'0 33'1 ... ... 6716
3253 ... ... 0'3 0'0 0'3 4650 38'0 0'0 38'0 ... ... 254
16830 ... ... 0'2 0'0 0'2 4700 43'0 0'0 43'0 ... ... 4084
6183 ... ... 0'2 0'0 0'2 4750 48'0 0'0 48'0 ... ... 1111
16389 ... ... 0'2 0'0 0'2 4800 52'7 0'0 52'7 ... ... 1979
1823 ... ... 0'1 0'0 0'1 4850 57'7 0'0 57'7 ... ... 0
6025 ... ... 0'1 0'0 0'1 4900 62'7 0'0 62'7 ... ... 2261
1469 ... ... 0'1 0'0 0'1 4950 67'7 0'0 67'7 ... ... 2
28209 ... ... 0'1 0'0 0'1 5000 72'7 0'0 72'7 ... ... 4890
1679 ... ... 0'1 0'0 0'1 5050 77'7 0'0 77'7 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 82'7 0'0 82'7 ... ... 581
760 ... ... 0'1 0'0 0'1 5150 87'6 0'0 87'6 ... ... 0
16067 ... ... 0'1 0'0 0'1 5200 92'6 0'0 92'6 ... ... 258
2158 ... ... 0'1 0'0 0'1 5250 97'6 0'0 97'6 ... ... 16
3780 ... ... 0'1 0'0 0'1 5300 102'6 0'0 102'6 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 107'6 0'0 107'6 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 112'6 0'0 112'6 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 122'6 0'0 122'6 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 132'6 0'0 132'6 ... ... 0
4034 ... ... 0'1 0'0 0'1 5700 142'6 0'0 142'6 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 152'6 0'0 152'6 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 162'6 0'0 162'6 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 172'6 0'0 172'6 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 182'6 0'0 182'6 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 192'6 0'0 192'6 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 202'6 0'0 202'6 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 212'6 0'0 212'6 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 222'6 0'0 222'6 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 232'6 0'0 232'6 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 242'6 0'0 242'6 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 252'6 0'0 252'6 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 262'6 0'0 262'6 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 272'6 0'0 272'6 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 282'6 0'0 282'6 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 292'6 0'0 292'6 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 302'6 0'0 302'6 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 312'6 0'0 312'6 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 322'6 0'0 322'6 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 332'6 0'0 332'6 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 342'6 0'0 342'6 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 352'6 0'0 352'6 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 362'6 0'0 362'6 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 372'6 0'0 372'6 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 392'6 0'0 392'6 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 412'6 0'0 412'6 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 422'6 0'0 422'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 432'6 0'0 432'6 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 442'6 0'0 442'6 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 472'6 0'0 472'6 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 522'6 0'0 522'6 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 572'6 0'0 572'6 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 672'6 0'0 672'6 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 772'6 0'0 772'6 ... ... 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.