DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'4
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 ... ... 211'4 0'0 211'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 0'0 201'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 0'0 191'4 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 181'4 0'0 181'4 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 171'4 0'0 171'4 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 161'4 0'0 161'4 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 151'4 0'0 151'4 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 141'4 0'0 141'4 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 131'4 0'0 131'4 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 121'4 0'0 121'4 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 111'4 0'0 111'4 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 106'4 0'0 106'4 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 101'4 0'0 101'4 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 96'4 0'0 96'4 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 91'4 0'0 91'4 3400 0'1 0'0 0'1 ... ... 1183
0 ... ... 86'4 0'0 86'4 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 81'4 0'0 81'4 3500 0'1 0'0 0'1 ... ... 12655
0 ... ... 76'4 0'0 76'4 3550 0'1 0'0 0'1 0'1 0'1 3757
12 ... ... 71'4 0'0 71'4 3600 0'1 0'0 0'1 0'1 0'1 15855
2 ... ... 66'5 0'0 66'5 3650 0'1 0'0 0'1 ... ... 1211
3 ... ... 61'5 0'0 61'5 3700 0'2 0'0 0'2 0'2 0'1 15367
38 59'2 59'2 56'5 2'5 59'2 3750 0'2 0'0 0'2 ... ... 29191
405 51'0 51'0 51'6 -0'6 51'0 3800 0'2 -0'1 0'3 0'2 0'2 35691
32 ... ... 46'7 0'0 46'7 3850 0'3 0'0 0'3 ... ... 10490
1364 ... ... 41'7 0'0 41'7 3900 0'4 0'1 0'3 0'4 0'4 22707
2805 ... ... 37'0 0'0 37'0 3950 0'4 0'0 0'4 ... ... 15015
9796 35'6 35'6 32'0 3'6 35'6 4000 0'4 0'0 0'4 0'4 0'4 59731
0 ... ... 30'1 0'0 30'1 4020 0'5 0'0 0'5 ... ... 51
0 ... ... 29'1 0'0 29'1 4030 0'5 0'0 0'5 ... ... 3711
0 ... ... 28'1 0'0 28'1 4040 0'5 0'0 0'5 ... ... 679
8414 28'2 28'2 27'1 1'1 28'2 4050 0'5 0'0 0'5 ... ... 14044
0 ... ... 26'1 0'0 26'1 4060 0'5 0'0 0'5 ... ... 771
0 ... ... 25'2 0'0 25'2 4070 0'6 0'0 0'6 ... ... 99
0 ... ... 24'2 0'0 24'2 4080 0'6 0'0 0'6 ... ... 136
0 ... ... 23'3 0'0 23'3 4090 0'7 0'0 0'7 ... ... 117
12017 26'0 23'4 22'3 2'7 25'2 4100 0'6 -0'1 0'7 0'7 0'5 33700
0 ... ... 21'3 0'0 21'3 4110 0'7 0'0 0'7 ... ... 136
0 ... ... 20'4 0'0 20'4 4120 1'0 0'0 1'0 ... ... 13
0 ... ... 19'4 0'0 19'4 4130 1'0 0'0 1'0 ... ... 11
0 ... ... 18'5 0'0 18'5 4140 1'1 0'0 1'1 ... ... 35
8026 21'0 16'6 17'6 2'4 20'2 4150 0'7 -0'3 1'2 1'2 0'7 12317
0 ... ... 16'6 0'0 16'6 4160 1'2 0'0 1'2 ... ... 551
0 ... ... 15'7 0'0 15'7 4170 1'0 -0'3 1'3 1'0 1'0 744
0 ... ... 15'0 0'0 15'0 4180 1'4 0'0 1'4 ... ... 543
0 ... ... 14'2 0'0 14'2 4190 1'6 0'0 1'6 ... ... 1018
28165 16'5 12'4 13'3 2'7 16'2 4200 1'4 -0'3 1'7 2'3 1'2 29902
0 ... ... 12'5 0'0 12'5 4210 2'1 0'0 2'1 ... ... 762
374 ... ... 11'7 0'0 11'7 4220 2'3 0'0 2'3 ... ... 1006
20 ... ... 11'1 0'0 11'1 4230 2'5 0'0 2'5 ... ... 1084
144 ... ... 10'3 0'0 10'3 4240 2'3 -0'4 2'7 3'0 2'3 1302
17112 12'4 8'0 9'5 2'3 12'0 4250 2'2 -0'7 3'1 4'0 2'2 19027
84 11'2 10'0 9'0 2'2 11'2 4260 2'4 -1'0 3'4 3'6 2'4 735
151 ... ... 8'3 0'0 8'3 4270 2'6 -1'1 3'7 4'1 2'6 1961
169 9'3 9'3 7'6 1'5 9'3 4280 3'1 -1'1 4'2 4'5 3'0 821
168 ... ... 7'2 0'0 7'2 4290 3'2 -1'4 4'6 5'0 3'2 364
32855 9'1 5'4 6'6 1'4 8'2 4300 3'5 -1'5 5'2 5'7 3'4 26009
211 7'7 5'5 6'1 1'5 7'6 4310 4'1 -1'4 5'5 5'3 4'0 280
177 7'2 5'3 5'6 1'3 7'1 4320 4'4 -1'6 6'2 7'3 4'3 386
470 6'5 5'2 5'2 1'3 6'5 4330 5'0 -1'6 6'6 5'2 4'7 560
667 6'1 5'3 4'6 1'3 6'1 4340 6'7 -0'3 7'2 6'7 6'6 496
17014 6'2 4'1 4'3 1'4 5'7 4350 5'7 -2'0 7'7 8'2 5'6 7488
651 5'6 4'2 4'0 1'2 5'2 4360 7'0 -1'4 8'4 7'0 7'0 98
628 5'3 3'5 3'5 1'6 5'3 4370 7'5 -1'4 9'1 7'5 7'5 212
387 4'7 4'1 3'3 1'0 4'3 4380 9'7 0'0 9'7 ... ... 60
1107 ... ... 3'1 0'0 3'1 4390 10'5 0'0 10'5 ... ... 77
39103 4'1 2'2 2'7 0'7 3'6 4400 9'2 -2'1 11'3 12'4 8'4 11136
257 3'1 2'7 2'5 0'4 3'1 4410 12'1 0'0 12'1 ... ... 0
3198 3'4 3'4 2'3 1'1 3'4 4420 12'7 0'0 12'7 ... ... 30
991 3'0 2'3 2'1 0'7 3'0 4430 13'5 0'0 13'5 ... ... 0
858 ... ... 2'0 0'0 2'0 4440 14'4 0'0 14'4 ... ... 0
8851 2'6 1'6 1'6 0'5 2'3 4450 14'3 -0'7 15'2 14'3 14'3 1260
601 1'6 1'6 1'5 0'1 1'6 4460 16'1 0'0 16'1 ... ... 0
738 ... ... 1'4 0'0 1'4 4470 17'0 0'0 17'0 ... ... 0
958 ... ... 1'3 0'0 1'3 4480 17'7 0'0 17'7 ... ... 0
866 1'4 1'4 1'2 0'2 1'4 4490 18'6 0'0 18'6 ... ... 0
34824 1'5 1'0 1'1 0'3 1'4 4500 16'2 -3'3 19'5 18'6 16'2 10937
1223 1'4 1'0 1'0 0'3 1'3 4510 20'4 0'0 20'4 ... ... 0
5550 1'2 0'7 0'7 0'3 1'2 4520 21'3 0'0 21'3 ... ... 0
594 1'1 0'7 0'7 0'2 1'1 4530 22'3 0'0 22'3 ... ... 0
167 1'1 0'6 0'6 0'2 1'0 4540 23'2 0'0 23'2 ... ... 0
2730 1'0 0'6 0'6 0'2 1'0 4550 24'2 0'0 24'2 ... ... 213
21233 0'6 0'5 0'4 0'1 0'5 4600 25'6 -3'2 29'0 27'0 25'6 6735
3366 ... ... 0'3 0'0 0'3 4650 33'7 0'0 33'7 ... ... 254
17039 0'4 0'4 0'3 0'1 0'4 4700 35'6 -3'1 38'7 35'6 35'6 4085
6259 ... ... 0'2 0'0 0'2 4750 43'6 0'0 43'6 ... ... 1111
16505 0'3 0'2 0'2 0'1 0'3 4800 45'2 -3'4 48'6 45'2 45'2 1981
1823 ... ... 0'2 0'0 0'2 4850 53'6 0'0 53'6 ... ... 0
6076 0'2 0'2 0'2 0'0 0'2 4900 58'5 0'0 58'5 ... ... 2261
1474 ... ... 0'2 0'0 0'2 4950 63'5 0'0 63'5 ... ... 2
28219 0'2 0'2 0'2 0'0 0'2 5000 66'2 -2'3 68'5 69'2 66'2 4818
1679 ... ... 0'1 0'0 0'1 5050 73'4 0'0 73'4 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 78'4 0'0 78'4 ... ... 581
760 ... ... 0'1 0'0 0'1 5150 83'4 0'0 83'4 ... ... 0
16067 ... ... 0'1 0'0 0'1 5200 88'4 0'0 88'4 ... ... 268
2158 ... ... 0'1 0'0 0'1 5250 93'4 0'0 93'4 ... ... 16
3780 ... ... 0'1 0'0 0'1 5300 98'4 0'0 98'4 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 103'4 0'0 103'4 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 108'4 0'0 108'4 ... ... 31
11733 ... ... 0'1 0'0 0'1 5500 118'4 0'0 118'4 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 128'4 0'0 128'4 ... ... 0
4034 ... ... 0'1 0'0 0'1 5700 138'4 0'0 138'4 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 148'4 0'0 148'4 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 158'4 0'0 158'4 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 168'4 0'0 168'4 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 178'4 0'0 178'4 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 188'4 0'0 188'4 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 198'4 0'0 198'4 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 208'4 0'0 208'4 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 218'4 0'0 218'4 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 228'4 0'0 228'4 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 238'4 0'0 238'4 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 248'4 0'0 248'4 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 258'4 0'0 258'4 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 268'4 0'0 268'4 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 278'4 0'0 278'4 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 288'4 0'0 288'4 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 298'4 0'0 298'4 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 308'4 0'0 308'4 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 318'4 0'0 318'4 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 328'4 0'0 328'4 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 338'4 0'0 338'4 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 348'4 0'0 348'4 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 358'4 0'0 358'4 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 368'4 0'0 368'4 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 388'4 0'0 388'4 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 408'4 0'0 408'4 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 418'4 0'0 418'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 428'4 0'0 428'4 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 438'4 0'0 438'4 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 468'4 0'0 468'4 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 518'4 0'0 518'4 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 568'4 0'0 568'4 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 668'4 0'0 668'4 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 768'4 0'0 768'4 ... ... 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.