DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'2
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 ... ... 212'0 0'0 212'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 202'0 0'0 202'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 192'0 0'0 192'0 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 182'0 0'0 182'0 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 172'0 0'0 172'0 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 162'0 0'0 162'0 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 152'0 0'0 152'0 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 142'0 0'0 142'0 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 132'0 0'0 132'0 3000 0'1 0'0 0'1 ... ... 3153
0 ... ... 122'0 0'0 122'0 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 112'0 0'0 112'0 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 107'0 0'0 107'0 3250 0'1 0'0 0'1 ... ... 196
20 ... ... 102'0 0'0 102'0 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 97'0 0'0 97'0 3350 0'1 0'0 0'1 ... ... 512
0 ... ... 92'0 0'0 92'0 3400 0'1 0'0 0'1 ... ... 1183
0 ... ... 87'0 0'0 87'0 3450 0'1 0'0 0'1 ... ... 5683
0 ... ... 82'0 0'0 82'0 3500 0'1 0'0 0'1 ... ... 12458
0 ... ... 77'1 0'0 77'1 3550 0'2 0'0 0'2 ... ... 3757
12 ... ... 72'1 0'0 72'1 3600 0'2 0'0 0'2 ... ... 15819
2 ... ... 67'1 0'0 67'1 3650 0'2 0'0 0'2 ... ... 1211
3 ... ... 62'1 0'0 62'1 3700 0'2 0'0 0'2 ... ... 15401
38 ... ... 57'2 0'0 57'2 3750 0'3 0'0 0'3 ... ... 28943
412 ... ... 52'2 0'0 52'2 3800 0'3 0'0 0'3 ... ... 38036
22 ... ... 47'3 0'0 47'3 3850 0'4 0'0 0'4 ... ... 8734
1361 ... ... 42'4 0'0 42'4 3900 0'6 0'1 0'5 0'6 0'6 22062
2805 ... ... 37'5 0'0 37'5 3950 0'5 0'0 0'5 ... ... 14834
9949 ... ... 32'7 0'0 32'7 4000 0'7 0'0 0'7 ... ... 62436
0 ... ... 30'7 0'0 30'7 4020 0'7 0'0 0'7 ... ... 19
0 ... ... 30'0 0'0 30'0 4030 1'0 0'0 1'0 ... ... 314
0 ... ... 29'0 0'0 29'0 4040 1'0 0'0 1'0 ... ... 129
8835 ... ... 28'1 0'0 28'1 4050 1'1 0'0 1'1 ... ... 13891
0 ... ... 27'1 0'0 27'1 4060 1'1 0'0 1'1 ... ... 161
0 ... ... 26'2 0'0 26'2 4070 1'2 0'0 1'2 ... ... 90
0 ... ... 25'3 0'0 25'3 4080 1'3 0'0 1'3 ... ... 136
0 ... ... 24'3 0'0 24'3 4090 1'3 0'0 1'3 ... ... 114
11579 ... ... 23'4 0'0 23'4 4100 1'6 0'2 1'4 1'6 1'6 35093
0 ... ... 22'5 0'0 22'5 4110 1'5 0'0 1'5 ... ... 0
0 ... ... 21'6 0'0 21'6 4120 1'6 0'0 1'6 ... ... 11
0 ... ... 20'7 0'0 20'7 4130 1'7 0'0 1'7 ... ... 2
0 ... ... 20'0 0'0 20'0 4140 2'0 0'0 2'0 ... ... 28
8554 ... ... 19'1 0'0 19'1 4150 2'1 0'0 2'1 ... ... 12926
0 ... ... 18'2 0'0 18'2 4160 2'2 0'0 2'2 ... ... 58
0 ... ... 17'3 0'0 17'3 4170 2'3 0'0 2'3 ... ... 742
0 ... ... 16'5 0'0 16'5 4180 2'5 0'0 2'5 ... ... 59
0 ... ... 15'6 0'0 15'6 4190 3'1 0'3 2'6 3'1 3'1 553
30128 ... ... 15'0 0'0 15'0 4200 3'3 0'2 3'1 3'4 3'3 30738
0 ... ... 14'2 0'0 14'2 4210 3'3 0'0 3'3 ... ... 72
339 ... ... 13'4 0'0 13'4 4220 3'5 0'0 3'5 ... ... 152
0 ... ... 12'7 0'0 12'7 4230 4'0 0'0 4'0 ... ... 195
111 ... ... 12'2 0'0 12'2 4240 4'2 0'0 4'2 ... ... 321
17652 ... ... 11'5 0'0 11'5 4250 5'0 0'3 4'5 5'0 5'0 18447
21 ... ... 11'0 0'0 11'0 4260 5'0 0'0 5'0 ... ... 102
173 ... ... 10'3 0'0 10'3 4270 5'3 0'0 5'3 ... ... 1565
51 ... ... 9'6 0'0 9'6 4280 5'6 0'0 5'6 ... ... 241
33 ... ... 9'1 0'0 9'1 4290 6'1 0'0 6'1 ... ... 62
31102 8'4 8'0 8'5 -0'5 8'0 4300 7'1 0'4 6'5 7'3 7'1 24606
84 7'7 7'7 8'1 -0'2 7'7 4310 7'1 0'0 7'1 ... ... 33
121 ... ... 7'5 0'0 7'5 4320 7'5 0'0 7'5 ... ... 66
271 ... ... 7'1 0'0 7'1 4330 8'1 0'0 8'1 ... ... 109
495 6'2 6'2 6'6 -0'4 6'2 4340 9'2 0'4 8'6 9'2 9'2 70
15722 6'0 5'4 6'2 -0'4 5'6 4350 9'2 0'0 9'2 ... ... 4404
627 ... ... 5'7 0'0 5'7 4360 9'7 0'0 9'7 ... ... 59
157 ... ... 5'4 0'0 5'4 4370 10'4 0'0 10'4 ... ... 50
120 ... ... 5'1 0'0 5'1 4380 11'1 0'0 11'1 ... ... 60
307 ... ... 4'6 0'0 4'6 4390 11'6 0'0 11'6 ... ... 22
31583 4'1 4'1 4'3 -0'2 4'1 4400 12'6 0'3 12'3 12'6 12'6 11647
77 ... ... 4'1 0'0 4'1 4410 13'1 0'0 13'1 ... ... 0
2191 ... ... 3'7 0'0 3'7 4420 13'7 0'0 13'7 ... ... 20
609 ... ... 3'5 0'0 3'5 4430 14'5 0'0 14'5 ... ... 0
187 3'2 3'0 3'3 -0'3 3'0 4440 15'3 0'0 15'3 ... ... 0
8560 3'1 3'1 3'1 0'0 3'1 4450 16'1 0'0 16'1 ... ... 1265
0 ... ... 2'7 0'0 2'7 4460 16'7 0'0 16'7 ... ... 0
0 ... ... 2'6 0'0 2'6 4470 17'5 0'0 17'5 ... ... 0
501 ... ... 2'5 0'0 2'5 4480 18'4 0'0 18'4 ... ... 0
0 ... ... 2'3 0'0 2'3 4490 19'2 0'0 19'2 ... ... 0
36594 2'2 2'0 2'2 -0'2 2'0 4500 20'1 0'0 20'1 20'1 20'1 11050
0 ... ... ... ... ... 4510 ... ... ... ... ... 0
0 ... ... ... ... ... 4520 ... ... ... ... ... 0
0 ... ... ... ... ... 4530 ... ... ... ... ... 0
3134 ... ... 1'5 0'0 1'5 4550 24'4 0'0 24'4 ... ... 118
18227 ... ... 1'1 0'0 1'1 4600 29'0 0'0 29'0 ... ... 6793
3254 ... ... 0'7 0'0 0'7 4650 33'6 0'0 33'6 ... ... 13
15797 ... ... 0'6 0'0 0'6 4700 38'5 0'0 38'5 ... ... 4165
6242 ... ... 0'5 0'0 0'5 4750 43'4 0'0 43'4 ... ... 1111
17929 0'4 0'4 0'4 0'0 0'4 4800 48'3 0'0 48'3 ... ... 1981
1506 ... ... 0'3 0'0 0'3 4850 53'2 0'0 53'2 ... ... 0
6216 0'4 0'4 0'3 0'1 0'4 4900 58'2 0'0 58'2 ... ... 2272
1329 ... ... 0'2 0'0 0'2 4950 63'1 0'0 63'1 ... ... 2
28223 ... ... 0'2 0'0 0'2 5000 68'1 0'0 68'1 ... ... 4829
1677 ... ... 0'2 0'0 0'2 5050 73'1 0'0 73'1 ... ... 0
6168 ... ... 0'2 0'0 0'2 5100 78'1 0'0 78'1 ... ... 581
759 ... ... 0'2 0'0 0'2 5150 83'1 0'0 83'1 ... ... 0
16112 ... ... 0'2 0'0 0'2 5200 88'1 0'0 88'1 ... ... 258
2266 ... ... 0'2 0'0 0'2 5250 93'1 0'0 93'1 ... ... 16
3811 ... ... 0'2 0'0 0'2 5300 98'1 0'0 98'1 ... ... 0
1021 ... ... 0'2 0'0 0'2 5350 103'1 0'0 103'1 ... ... 0
6052 ... ... 0'2 0'0 0'2 5400 108'1 0'0 108'1 ... ... 31
11733 ... ... 0'1 0'0 0'1 5500 118'0 0'0 118'0 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 128'0 0'0 128'0 ... ... 0
4038 ... ... 0'1 0'0 0'1 5700 138'0 0'0 138'0 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 148'0 0'0 148'0 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 158'0 0'0 158'0 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 168'0 0'0 168'0 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 178'0 0'0 178'0 ... ... 0
1347 ... ... 0'1 0'0 0'1 6200 188'0 0'0 188'0 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 198'0 0'0 198'0 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 208'0 0'0 208'0 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 218'0 0'0 218'0 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 228'0 0'0 228'0 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 238'0 0'0 238'0 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 248'0 0'0 248'0 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 258'0 0'0 258'0 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 268'0 0'0 268'0 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 278'0 0'0 278'0 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 288'0 0'0 288'0 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 298'0 0'0 298'0 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 308'0 0'0 308'0 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 318'0 0'0 318'0 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 328'0 0'0 328'0 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 338'0 0'0 338'0 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 348'0 0'0 348'0 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 358'0 0'0 358'0 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 368'0 0'0 368'0 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 388'0 0'0 388'0 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 408'0 0'0 408'0 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 418'0 0'0 418'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 428'0 0'0 428'0 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 438'0 0'0 438'0 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 468'0 0'0 468'0 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 518'0 0'0 518'0 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 568'0 0'0 568'0 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 668'0 0'0 668'0 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 768'0 0'0 768'0 ... ... 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.