DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'2
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 ... ... 215'2 6'2 221'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 205'2 6'2 211'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 195'2 6'2 201'4 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 185'2 6'2 191'4 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 175'2 6'2 181'4 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 165'2 6'2 171'4 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 155'2 6'2 161'4 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 145'2 6'2 151'4 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 135'2 6'3 141'5 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 125'3 6'2 131'5 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 115'3 6'2 121'5 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 116'5 0'0 116'5 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 111'5 0'0 111'5 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 106'5 0'0 106'5 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 101'5 0'0 101'5 3400 0'1 0'0 0'1 ... ... 1323
0 ... ... 96'5 0'0 96'5 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 91'5 0'0 91'5 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 86'5 0'0 86'5 3550 0'1 0'0 0'1 ... ... 3759
12 ... ... 81'5 0'0 81'5 3600 0'1 0'0 0'1 0'1 0'1 15974
2 ... ... 76'5 0'0 76'5 3650 0'1 0'0 0'1 ... ... 2561
3 ... ... 71'5 0'0 71'5 3700 0'1 0'0 0'1 0'1 0'1 15447
38 ... ... 66'5 0'0 66'5 3750 0'2 0'1 0'1 0'2 0'2 29169
402 ... ... 61'5 0'0 61'5 3800 0'1 0'0 0'1 0'2 0'1 33488
32 ... ... 56'6 0'0 56'6 3850 0'1 -0'1 0'2 0'2 0'1 10636
1346 ... ... 51'6 0'0 51'6 3900 0'2 0'0 0'2 0'2 0'1 22156
2805 35'3 35'0 46'6 -11'3 35'3 3950 0'2 0'0 0'2 0'4 0'2 15291
9741 42'0 30'7 41'7 -11'0 30'7 4000 0'2 -0'1 0'3 0'3 0'2 57698
0 ... ... 39'7 0'0 39'7 4020 0'3 0'0 0'3 ... ... 51
0 ... ... 38'7 0'0 38'7 4030 0'3 0'0 0'3 ... ... 3711
0 ... ... 37'7 0'0 37'7 4040 0'3 0'0 0'3 0'3 0'3 699
8354 36'6 36'6 36'7 -0'1 36'6 4050 0'4 0'1 0'3 0'4 0'2 15128
0 ... ... 36'0 0'0 36'0 4060 0'3 -0'1 0'4 0'3 0'3 756
0 ... ... 35'0 0'0 35'0 4070 0'4 0'0 0'4 ... ... 146
0 ... ... 34'0 0'0 34'0 4080 0'4 0'0 0'4 ... ... 318
0 ... ... 33'0 0'0 33'0 4090 0'4 0'0 0'4 ... ... 315
11666 32'4 20'4 32'0 -10'0 22'0 4100 0'5 0'1 0'4 0'5 0'3 31853
0 ... ... 31'1 0'0 31'1 4110 0'3 -0'2 0'5 0'3 0'3 138
0 ... ... 30'1 0'0 30'1 4120 0'3 -0'2 0'5 0'3 0'3 72
0 ... ... 29'1 0'0 29'1 4130 0'3 -0'2 0'5 0'3 0'3 501
10 ... ... 28'1 0'0 28'1 4140 0'4 -0'1 0'5 0'4 0'4 738
8056 27'0 15'7 27'2 -10'0 17'2 4150 0'5 -0'1 0'6 1'0 0'4 12432
0 ... ... 26'2 0'0 26'2 4160 0'5 -0'1 0'6 0'5 0'5 1028
0 ... ... 25'2 0'0 25'2 4170 0'7 0'1 0'6 0'7 0'3 696
0 ... ... 24'3 0'0 24'3 4180 0'7 0'0 0'7 0'7 0'5 865
0 ... ... 23'3 0'0 23'3 4190 0'7 0'0 0'7 1'1 0'4 1264
27098 23'0 10'7 22'3 -11'4 10'7 4200 0'7 0'0 0'7 2'0 0'4 25756
0 ... ... 21'4 0'0 21'4 4210 0'5 -0'3 1'0 0'6 0'5 1251
381 ... ... 20'5 0'0 20'5 4220 0'5 -0'4 1'1 0'5 0'5 1994
34 ... ... 19'6 0'0 19'6 4230 1'3 0'1 1'2 1'3 0'6 1812
128 ... ... 18'7 0'0 18'7 4240 1'7 0'4 1'3 1'7 1'0 2085
14310 18'5 7'7 18'0 -9'6 8'2 4250 2'1 0'5 1'4 3'0 0'7 17832
130 ... ... 17'1 0'0 17'1 4260 2'0 0'3 1'5 2'3 1'1 1141
298 6'3 5'7 16'3 -10'1 6'2 4270 2'1 0'2 1'7 2'5 1'4 2320
220 14'2 6'0 15'4 -9'4 6'0 4280 3'0 1'0 2'0 3'0 1'4 1517
242 5'0 4'6 14'6 -9'7 4'7 4290 3'3 1'1 2'2 3'3 1'5 794
29919 14'3 4'0 14'0 -9'6 4'2 4300 4'0 1'4 2'4 5'5 1'5 23706
355 4'4 3'6 13'2 -8'6 4'4 4310 3'5 0'6 2'7 5'2 2'1 680
286 12'5 3'2 12'4 -9'2 3'2 4320 5'0 1'7 3'1 5'0 2'4 783
740 11'5 2'7 12'0 -9'1 2'7 4330 2'7 -0'5 3'4 5'4 2'5 918
802 10'7 2'4 11'2 -8'6 2'4 4340 4'0 0'2 3'6 4'0 2'7 695
15488 10'5 2'0 10'5 -8'4 2'1 4350 7'3 3'2 4'1 8'7 2'7 9271
1152 9'7 2'1 10'0 -7'7 2'1 4360 6'4 2'0 4'4 7'5 3'4 201
936 8'2 1'7 9'3 -7'4 1'7 4370 7'2 2'3 4'7 8'1 3'6 415
880 8'2 1'5 8'6 -7'1 1'5 4380 8'2 3'0 5'2 8'2 4'0 1872
1590 7'7 2'0 8'2 -6'2 2'0 4390 9'0 3'2 5'6 9'0 4'3 259
33747 7'5 1'0 7'6 -6'6 1'0 4400 10'4 4'2 6'2 12'4 4'7 12034
167 7'1 1'0 7'2 -6'0 1'2 4410 6'3 -0'3 6'6 6'7 5'3 22
3179 6'4 0'7 6'5 -5'5 1'0 4420 12'3 5'2 7'1 12'3 6'1 59
1619 5'7 1'0 6'1 -5'1 1'0 4430 12'3 4'6 7'5 12'3 6'6 10
2106 5'4 0'5 5'5 -4'7 0'6 4440 7'5 -0'4 8'1 7'5 7'5 0
7474 5'4 0'4 5'2 -4'5 0'5 4450 8'2 -0'4 8'6 8'2 8'2 1280
770 4'6 0'4 4'7 -4'3 0'4 4460 8'4 -0'7 9'3 8'4 8'4 0
1200 4'1 0'3 4'3 -3'5 0'6 4470 9'7 0'0 9'7 ... ... 0
1344 3'7 0'5 4'0 -3'2 0'6 4480 10'4 0'0 10'4 ... ... 0
1858 3'5 0'3 3'6 -3'2 0'4 4490 11'2 0'0 11'2 ... ... 0
35556 3'4 0'3 3'3 -3'0 0'3 4500 20'0 8'1 11'7 20'0 10'6 10481
2728 3'0 3'0 3'1 -0'1 3'0 4510 12'5 0'0 12'5 ... ... 0
5679 2'5 0'3 2'6 -2'3 0'3 4520 13'2 0'0 13'2 ... ... 0
924 2'3 2'3 2'4 -0'1 2'3 4530 14'0 0'0 14'0 ... ... 0
567 2'2 2'2 2'3 -0'1 2'2 4540 14'6 0'0 14'6 ... ... 0
5010 2'2 0'2 2'2 -1'7 0'3 4550 15'4 -0'1 15'5 15'4 15'4 213
81 1'6 1'6 2'0 -0'2 1'6 4560 16'3 0'0 16'3 ... ... 0
0 0'2 0'2 ... ... 0'2 4570 ... ... ... ... ... 0
0 ... ... ... ... ... 4580 ... ... ... ... ... 0
0 ... ... ... ... ... 4590 ... ... ... ... ... 0
18165 1'3 0'1 1'3 -1'0 0'3 4600 28'4 8'5 19'7 30'0 18'6 6660
0 ... ... ... ... ... 4610 ... ... ... ... ... 0
0 0'2 0'2 ... ... 0'2 4620 ... ... ... ... ... 0
0 0'2 0'2 ... ... 0'2 4630 ... ... ... ... ... 0
3287 0'7 0'2 0'7 -0'5 0'2 4650 24'3 0'0 24'3 ... ... 254
15218 0'6 0'1 0'5 -0'4 0'1 4700 40'0 10'7 29'1 40'0 40'0 4081
6194 0'5 0'4 0'4 0'1 0'5 4750 43'7 9'7 34'0 43'7 43'7 1111
16039 0'4 0'1 0'3 -0'2 0'1 4800 38'7 0'0 38'7 ... ... 1976
1971 0'4 0'1 0'3 -0'2 0'1 4850 43'7 0'0 43'7 ... ... 0
6077 0'3 0'1 0'3 -0'2 0'1 4900 48'7 0'0 48'7 ... ... 2190
1644 0'3 0'3 0'2 0'1 0'3 4950 53'6 0'0 53'6 ... ... 2
28074 0'3 0'1 0'2 -0'1 0'1 5000 58'2 -0'4 58'6 59'0 57'6 4879
1729 ... ... 0'1 0'0 0'1 5050 63'5 0'0 63'5 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 68'5 0'0 68'5 ... ... 581
793 ... ... 0'1 0'0 0'1 5150 73'5 0'0 73'5 ... ... 0
16062 0'2 0'2 0'1 0'1 0'2 5200 78'5 0'0 78'5 ... ... 110
2158 ... ... 0'1 0'0 0'1 5250 83'5 0'0 83'5 ... ... 16
3780 0'1 0'1 0'1 0'0 0'1 5300 88'5 0'0 88'5 ... ... 0
1021 0'1 0'1 0'1 0'0 0'1 5350 93'5 0'0 93'5 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 98'5 0'0 98'5 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 108'5 0'0 108'5 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 118'5 0'0 118'5 ... ... 0
4012 ... ... 0'1 0'0 0'1 5700 128'5 0'0 128'5 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 138'5 0'0 138'5 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 148'4 0'0 148'4 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 158'4 0'0 158'4 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 168'4 0'0 168'4 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 178'4 0'0 178'4 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 188'4 -6'2 194'6 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 198'4 -6'2 204'6 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 208'4 -6'2 214'6 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 218'4 -6'2 224'6 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 228'4 -6'2 234'6 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 238'4 -6'2 244'6 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 248'4 -6'2 254'6 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 258'4 -6'2 264'6 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 268'4 -6'2 274'6 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 278'4 -6'2 284'6 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 288'4 -6'2 294'6 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 298'4 -6'2 304'6 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 308'4 -6'2 314'6 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 318'4 -6'2 324'6 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 328'4 -6'2 334'6 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 338'4 -6'2 344'6 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 348'4 -6'2 354'6 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 358'4 -6'2 364'6 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 378'4 -6'2 384'6 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 398'4 -6'2 404'6 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 408'4 -6'2 414'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 418'4 -6'2 424'6 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 428'4 -6'2 434'6 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 458'4 -6'2 464'6 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 508'4 -6'2 514'6 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 558'4 -6'2 564'6 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 658'4 -6'2 664'6 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 758'4 -6'2 764'6 ... ... 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.