DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'4
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 ... ... 203'2 0'0 203'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 193'2 0'0 193'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 183'2 0'0 183'2 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 173'2 0'0 173'2 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 163'2 0'0 163'2 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 153'2 0'0 153'2 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 143'2 0'0 143'2 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 133'2 0'0 133'2 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 123'2 0'0 123'2 3000 0'1 0'0 0'1 ... ... 3153
0 ... ... 113'2 0'0 113'2 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 103'2 0'0 103'2 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 98'2 0'0 98'2 3250 0'1 0'0 0'1 ... ... 196
20 ... ... 93'2 0'0 93'2 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 88'2 0'0 88'2 3350 0'1 0'0 0'1 ... ... 512
0 ... ... 83'2 0'0 83'2 3400 0'1 0'0 0'1 ... ... 1183
0 ... ... 78'3 0'0 78'3 3450 0'2 0'0 0'2 ... ... 5531
0 ... ... 73'3 0'0 73'3 3500 0'2 0'0 0'2 ... ... 11882
0 ... ... 68'3 0'0 68'3 3550 0'2 0'0 0'2 ... ... 3757
12 ... ... 63'4 0'0 63'4 3600 0'2 -0'1 0'3 0'2 0'2 15927
2 ... ... 58'4 0'0 58'4 3650 0'3 0'0 0'3 ... ... 1213
3 ... ... 53'5 0'0 53'5 3700 0'4 0'0 0'4 ... ... 15457
38 ... ... 48'5 0'0 48'5 3750 0'4 0'0 0'4 ... ... 30889
407 ... ... 43'6 0'0 43'6 3800 0'5 0'0 0'5 ... ... 32974
22 ... ... 38'7 0'0 38'7 3850 0'5 0'0 0'5 ... ... 8729
1359 ... ... 34'0 0'0 34'0 3900 0'6 0'0 0'6 ... ... 21810
3700 ... ... 29'1 0'0 29'1 3950 1'0 0'0 1'0 ... ... 14216
11060 ... ... 24'4 0'0 24'4 4000 1'2 0'0 1'2 ... ... 63868
0 ... ... ... ... ... 4020 ... ... ... ... ... 0
0 ... ... ... ... ... 4030 ... ... ... ... ... 0
0 ... ... ... ... ... 4040 ... ... ... ... ... 0
10276 25'0 25'0 19'7 5'1 25'0 4050 1'6 0'0 1'6 ... ... 13710
0 ... ... ... ... ... 4060 ... ... ... ... ... 0
0 ... ... ... ... ... 4070 ... ... ... ... ... 0
0 ... ... ... ... ... 4080 ... ... ... ... ... 0
0 ... ... ... ... ... 4090 ... ... ... ... ... 0
11740 ... ... 15'6 0'0 15'6 4100 2'4 0'0 2'4 ... ... 35585
0 ... ... ... ... ... 4110 ... ... ... ... ... 0
0 ... ... ... ... ... 4120 ... ... ... ... ... 0
0 ... ... ... ... ... 4130 ... ... ... ... ... 0
0 ... ... ... ... ... 4140 ... ... ... ... ... 0
10038 16'0 16'0 12'0 4'0 16'0 4150 3'7 0'0 3'7 ... ... 23011
0 ... ... ... ... ... 4160 ... ... ... ... ... 0
0 ... ... ... ... ... 4170 ... ... ... ... ... 0
0 ... ... ... ... ... 4180 ... ... ... ... ... 0
0 ... ... ... ... ... 4190 ... ... ... ... ... 0
38662 ... ... 8'7 0'0 8'7 4200 3'4 -2'1 5'5 3'7 3'4 33530
0 ... ... ... ... ... 4210 ... ... ... ... ... 0
0 ... ... ... ... ... 4220 ... ... ... ... ... 0
0 ... ... ... ... ... 4230 ... ... ... ... ... 0
0 ... ... ... ... ... 4240 ... ... ... ... ... 0
22855 ... ... 6'3 0'0 6'3 4250 8'0 0'0 8'0 ... ... 13253
0 ... ... ... ... ... 4260 ... ... ... ... ... 0
0 ... ... ... ... ... 4270 ... ... ... ... ... 0
0 ... ... ... ... ... 4280 6'7 ... ... 7'1 6'7 0
0 ... ... ... ... ... 4290 ... ... ... ... ... 0
35414 7'2 5'1 4'3 2'5 7'0 4300 7'4 -3'5 11'1 10'4 7'2 18383
0 ... ... ... ... ... 4310 ... ... ... ... ... 0
0 ... ... ... ... ... 4320 ... ... ... ... ... 0
0 ... ... ... ... ... 4330 ... ... ... ... ... 0
0 ... ... ... ... ... 4340 ... ... ... ... ... 0
16130 5'1 4'7 3'0 2'0 5'0 4350 14'6 0'0 14'6 ... ... 1450
0 4'6 4'6 ... ... 4'6 4360 ... ... ... ... ... 0
0 ... ... ... ... ... 4370 ... ... ... ... ... 0
0 ... ... ... ... ... 4380 ... ... ... ... ... 0
0 ... ... ... ... ... 4390 ... ... ... ... ... 0
30042 ... ... 2'0 0'0 2'0 4400 18'6 0'0 18'6 ... ... 12722
0 ... ... ... ... ... 4410 ... ... ... ... ... 0
0 ... ... ... ... ... 4420 ... ... ... ... ... 0
0 ... ... ... ... ... 4430 ... ... ... ... ... 0
0 ... ... ... ... ... 4440 ... ... ... ... ... 0
6701 2'4 2'1 1'4 1'0 2'4 4450 23'1 0'0 23'1 ... ... 1265
39624 1'6 1'4 1'0 0'5 1'5 4500 27'6 0'0 27'6 ... ... 11129
4280 ... ... 0'7 0'0 0'7 4550 32'4 0'0 32'4 ... ... 117
18010 0'7 0'7 0'5 0'2 0'7 4600 37'3 0'0 37'3 ... ... 6829
3277 ... ... 0'5 0'0 0'5 4650 42'2 0'0 42'2 ... ... 3
13641 ... ... 0'4 0'0 0'4 4700 47'1 0'0 47'1 ... ... 4239
6456 ... ... 0'4 0'0 0'4 4750 52'1 0'0 52'1 ... ... 1111
15608 0'4 0'4 0'3 0'1 0'4 4800 57'1 0'0 57'1 ... ... 2008
1554 ... ... 0'3 0'0 0'3 4850 62'0 0'0 62'0 ... ... 0
6245 ... ... 0'3 0'0 0'3 4900 67'0 0'0 67'0 ... ... 2288
1424 ... ... 0'3 0'0 0'3 4950 72'0 0'0 72'0 ... ... 2
28403 0'4 0'4 0'3 0'1 0'4 5000 77'0 0'0 77'0 ... ... 4833
1686 ... ... 0'3 0'0 0'3 5050 81'7 0'0 81'7 ... ... 0
6168 ... ... 0'2 0'0 0'2 5100 86'7 0'0 86'7 ... ... 581
759 ... ... 0'2 0'0 0'2 5150 91'7 0'0 91'7 ... ... 0
16123 ... ... 0'2 0'0 0'2 5200 96'7 0'0 96'7 ... ... 258
2266 ... ... 0'2 0'0 0'2 5250 101'7 0'0 101'7 ... ... 16
3811 ... ... 0'2 0'0 0'2 5300 106'7 0'0 106'7 ... ... 0
1026 ... ... 0'2 0'0 0'2 5350 111'7 0'0 111'7 ... ... 0
6082 ... ... 0'2 0'0 0'2 5400 116'6 0'0 116'6 ... ... 31
11800 0'2 0'2 0'2 0'0 0'2 5500 126'6 0'0 126'6 ... ... 0
2252 ... ... 0'1 0'0 0'1 5600 136'6 0'0 136'6 ... ... 0
4317 ... ... 0'1 0'0 0'1 5700 146'6 0'0 146'6 ... ... 0
2570 ... ... 0'1 0'0 0'1 5800 156'6 0'0 156'6 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 166'6 0'0 166'6 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 176'6 0'0 176'6 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 186'6 0'0 186'6 ... ... 0
1347 ... ... 0'1 0'0 0'1 6200 196'6 0'0 196'6 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 206'6 0'0 206'6 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 216'6 0'0 216'6 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 226'6 0'0 226'6 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 236'6 0'0 236'6 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 246'6 0'0 246'6 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 256'6 0'0 256'6 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 266'6 0'0 266'6 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 276'6 0'0 276'6 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 286'6 0'0 286'6 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 296'6 0'0 296'6 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 306'6 0'0 306'6 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 316'6 0'0 316'6 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 326'6 0'0 326'6 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 336'6 0'0 336'6 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 346'6 0'0 346'6 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 356'6 0'0 356'6 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 366'6 0'0 366'6 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 376'6 0'0 376'6 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 396'6 0'0 396'6 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 416'6 0'0 416'6 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 426'6 0'0 426'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 436'6 0'0 436'6 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 446'6 0'0 446'6 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 476'6 0'0 476'6 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 526'6 0'0 526'6 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 576'6 0'0 576'6 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 676'6 0'0 676'6 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 776'6 0'0 776'6 ... ... 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.