DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 422'4
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 101'7 0'6 102'5 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 96'7 0'6 97'5 3250 0'1 0'0 0'1 ... ... 130
0 ... ... 91'7 0'6 92'5 3300 0'1 0'0 0'1 ... ... 134
0 ... ... 86'7 0'6 87'5 3350 0'1 0'0 0'1 ... ... 219
0 ... ... 81'7 0'6 82'5 3400 0'1 0'0 0'1 ... ... 161
0 ... ... 76'7 0'6 77'5 3450 0'1 0'0 0'1 ... ... 636
0 ... ... 71'7 0'6 72'5 3500 0'1 0'0 0'1 ... ... 817
0 ... ... 66'7 0'6 67'5 3550 0'1 0'0 0'1 ... ... 409
0 ... ... 61'7 0'6 62'5 3600 0'1 0'0 0'1 ... ... 4936
1 ... ... 56'7 0'6 57'5 3650 0'1 0'0 0'1 ... ... 324
0 ... ... 51'7 0'6 52'5 3700 0'1 0'0 0'1 ... ... 3613
0 ... ... 46'7 0'6 47'5 3750 0'1 0'0 0'1 ... ... 1374
49 ... ... 41'7 0'6 42'5 3800 0'1 0'0 0'1 ... ... 7434
1 ... ... 36'7 0'6 37'5 3850 0'1 0'0 0'1 ... ... 6000
46 ... ... 31'7 0'6 32'5 3900 0'1 0'0 0'1 0'1 0'1 4318
0 ... ... 30'7 0'6 31'5 3910 0'1 0'0 0'1 ... ... 0
0 ... ... 29'7 0'6 30'5 3920 0'1 0'0 0'1 ... ... 0
0 ... ... 28'7 0'6 29'5 3930 0'1 0'0 0'1 ... ... 1
0 ... ... 27'7 0'6 28'5 3940 0'1 0'0 0'1 ... ... 0
2739 ... ... 26'7 0'6 27'5 3950 0'1 0'0 0'1 ... ... 6313
10 ... ... 25'7 0'6 26'5 3960 0'1 0'0 0'1 ... ... 110
0 ... ... 24'7 0'6 25'5 3970 0'1 0'0 0'1 ... ... 220
0 ... ... 23'7 0'6 24'5 3980 0'1 0'0 0'1 ... ... 59
0 ... ... 22'7 0'6 23'5 3990 0'1 0'0 0'1 0'1 0'1 5
3593 22'3 22'3 21'7 0'6 22'5 4000 0'1 0'0 0'1 0'1 0'1 13360
0 ... ... 20'7 0'6 21'5 4010 0'1 0'0 0'1 ... ... 134
0 ... ... 19'7 0'6 20'5 4020 0'1 0'0 0'1 ... ... 828
0 ... ... 19'0 0'5 19'5 4030 0'1 -0'1 0'2 ... ... 250
0 ... ... 18'0 0'5 18'5 4040 0'1 -0'1 0'2 ... ... 1436
4305 ... ... 17'0 0'5 17'5 4050 0'1 -0'1 0'2 0'2 0'2 7765
1 ... ... 16'0 0'5 16'5 4060 0'1 -0'2 0'3 0'2 0'2 1173
16 ... ... 15'1 0'5 15'6 4070 0'2 -0'1 0'3 0'2 0'2 661
54 15'3 15'3 14'1 0'5 14'6 4080 0'3 0'0 0'3 ... ... 470
52 ... ... 13'2 0'5 13'7 4090 0'3 -0'1 0'4 ... ... 3321
11295 13'6 13'0 12'2 0'5 12'7 4100 0'3 -0'1 0'4 0'3 0'3 16510
383 ... ... 11'3 0'4 11'7 4110 0'4 -0'1 0'5 0'4 0'4 1459
181 ... ... 10'4 0'4 11'0 4120 0'4 -0'2 0'6 0'4 0'4 1358
225 ... ... 9'5 0'4 10'1 4130 0'5 -0'2 0'7 0'7 0'5 908
336 ... ... 8'6 0'4 9'2 4140 0'6 -0'2 1'0 ... ... 2930
18343 9'3 8'4 8'0 0'3 8'3 4150 0'7 -0'3 1'2 1'0 0'6 12233
691 ... ... 7'2 0'2 7'4 4160 1'0 -0'4 1'4 1'2 0'7 1231
382 ... ... 6'4 0'2 6'6 4170 1'2 -0'4 1'6 1'1 1'0 1258
400 6'4 6'4 5'6 0'2 6'0 4180 1'4 -0'4 2'0 1'5 1'1 1455
325 6'5 5'3 5'1 0'1 5'2 4190 1'6 -0'5 2'3 ... ... 575
13108 6'1 4'6 4'4 0'1 4'5 4200 2'1 -0'5 2'6 2'4 1'6 14179
3059 4'6 4'1 4'0 0'0 4'0 4210 2'4 -0'6 3'2 3'0 2'0 740
4133 4'1 3'5 3'4 0'0 3'4 4220 3'0 -0'6 3'6 3'2 2'3 366
5154 4'2 3'1 3'0 0'0 3'0 4230 3'4 -0'6 4'2 3'6 2'6 201
1335 3'3 2'6 2'5 0'0 2'5 4240 4'1 -0'6 4'7 4'1 3'2 118
10224 3'3 2'2 2'2 0'0 2'2 4250 4'5 -0'7 5'4 4'6 3'5 7979
606 2'5 2'0 1'7 0'0 1'7 4260 5'3 -0'6 6'1 ... ... 132
3723 2'1 1'6 1'5 -0'1 1'4 4270 6'0 -0'7 6'7 6'2 5'3 27
373 1'5 1'2 1'3 -0'1 1'2 4280 6'6 -0'7 7'5 ... ... 8
810 1'6 1'0 1'2 -0'2 1'0 4290 7'4 -0'7 8'3 ... ... 0
11825 1'5 1'0 1'0 -0'1 0'7 4300 8'3 -0'7 9'2 8'1 8'1 9171
614 1'0 1'0 0'7 -0'1 0'6 4310 9'2 -0'7 10'1 ... ... 0
1320 ... ... 0'6 -0'1 0'5 4320 10'1 -0'7 11'0 ... ... 0
901 ... ... 0'5 -0'1 0'4 4330 11'0 -0'7 11'7 ... ... 0
1865 0'4 0'4 0'4 -0'1 0'3 4340 11'7 -0'7 12'6 ... ... 0
5450 ... ... 0'4 -0'1 0'3 4350 12'7 -0'7 13'6 12'4 12'4 51
915 0'3 0'3 0'3 -0'1 0'2 4360 13'6 -0'7 14'5 ... ... 0
1747 ... ... 0'3 -0'1 0'2 4370 14'6 -0'7 15'5 ... ... 0
1010 ... ... 0'2 0'0 0'2 4380 15'6 -0'6 16'4 ... ... 0
669 ... ... 0'2 0'0 0'2 4390 16'6 -0'6 17'4 ... ... 0
9837 0'2 0'2 0'2 0'0 0'2 4400 17'6 -0'6 18'4 ... ... 90
736 ... ... 0'2 0'0 0'2 4410 18'6 -0'6 19'4 ... ... 0
486 ... ... 0'1 0'1 0'2 4420 19'5 -0'6 20'3 ... ... 0
540 ... ... 0'1 0'0 0'1 4430 20'5 -0'6 21'3 ... ... 0
3874 0'1 0'1 0'1 0'0 0'1 4450 22'5 -0'6 23'3 ... ... 27
4040 0'1 0'1 0'1 0'0 0'1 4500 27'5 -0'6 28'3 ... ... 11
1717 ... ... 0'1 0'0 0'1 4550 32'5 -0'6 33'3 ... ... 0
5165 ... ... 0'1 0'0 0'1 4600 37'5 -0'6 38'3 ... ... 11
727 ... ... 0'1 0'0 0'1 4650 42'5 -0'6 43'3 ... ... 0
1985 ... ... 0'1 0'0 0'1 4700 47'5 -0'6 48'3 ... ... 15
653 ... ... 0'1 0'0 0'1 4750 52'5 -0'6 53'3 ... ... 0
215 ... ... 0'1 0'0 0'1 4800 57'5 -0'6 58'3 ... ... 0
430 ... ... 0'1 0'0 0'1 4850 62'5 -0'6 63'3 ... ... 0
6782 ... ... 0'1 0'0 0'1 4900 67'5 -0'6 68'3 ... ... 0
321 ... ... 0'1 0'0 0'1 4950 72'5 -0'6 73'3 ... ... 0
168 ... ... 0'1 0'0 0'1 5000 77'5 -0'6 78'3 ... ... 0
21 ... ... 0'1 0'0 0'1 5050 82'5 -0'6 83'3 ... ... 0
105 ... ... 0'1 0'0 0'1 5100 87'5 -0'6 88'3 ... ... 0
339 ... ... 0'1 0'0 0'1 5150 92'5 -0'6 93'3 ... ... 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.