DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 421'4
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 ... ... 103'1 0'0 103'1 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 98'1 0'0 98'1 3250 0'1 0'0 0'1 ... ... 130
0 ... ... 93'1 0'0 93'1 3300 0'1 0'0 0'1 ... ... 134
0 ... ... 88'1 0'0 88'1 3350 0'1 0'0 0'1 ... ... 219
0 ... ... 83'1 0'0 83'1 3400 0'1 0'0 0'1 ... ... 161
0 ... ... 78'1 0'0 78'1 3450 0'1 0'0 0'1 ... ... 636
0 ... ... 73'1 0'0 73'1 3500 0'1 0'0 0'1 ... ... 817
0 ... ... 68'1 0'0 68'1 3550 0'1 0'0 0'1 ... ... 409
0 ... ... 63'1 0'0 63'1 3600 0'1 0'0 0'1 ... ... 4936
1 ... ... 58'1 0'0 58'1 3650 0'1 0'0 0'1 ... ... 324
0 ... ... 53'1 0'0 53'1 3700 0'1 0'0 0'1 ... ... 3613
0 ... ... 48'1 0'0 48'1 3750 0'1 0'0 0'1 ... ... 1374
6 ... ... 43'1 0'0 43'1 3800 0'1 0'0 0'1 ... ... 7434
1 ... ... 38'1 0'0 38'1 3850 0'1 0'0 0'1 ... ... 6000
32 ... ... 33'1 0'0 33'1 3900 0'1 0'0 0'1 ... ... 4317
0 ... ... 32'1 0'0 32'1 3910 0'1 0'0 0'1 ... ... 0
0 ... ... 31'1 0'0 31'1 3920 0'1 0'0 0'1 ... ... 0
0 ... ... 30'1 0'0 30'1 3930 0'1 0'0 0'1 ... ... 1
0 ... ... 29'1 0'0 29'1 3940 0'1 0'0 0'1 ... ... 0
2739 ... ... 28'1 0'0 28'1 3950 0'1 0'0 0'1 ... ... 6313
10 ... ... 27'1 0'0 27'1 3960 0'1 0'0 0'1 ... ... 110
0 ... ... 26'1 0'0 26'1 3970 0'1 0'0 0'1 ... ... 220
0 ... ... 25'1 0'0 25'1 3980 0'1 0'0 0'1 ... ... 59
0 ... ... 24'1 0'0 24'1 3990 0'1 0'0 0'1 ... ... 5
3573 ... ... 23'1 0'0 23'1 4000 0'1 0'0 0'1 ... ... 13349
0 ... ... 22'1 0'0 22'1 4010 0'1 0'0 0'1 ... ... 134
0 ... ... 21'1 0'0 21'1 4020 0'1 0'0 0'1 ... ... 828
0 ... ... 20'1 0'0 20'1 4030 0'1 0'0 0'1 ... ... 250
0 ... ... 19'1 0'0 19'1 4040 0'1 0'0 0'1 ... ... 1436
4304 ... ... 18'1 0'0 18'1 4050 0'1 0'0 0'1 ... ... 7804
1 ... ... 17'1 0'0 17'1 4060 0'1 0'0 0'1 ... ... 1173
16 ... ... 16'1 0'0 16'1 4070 0'1 0'0 0'1 ... ... 661
41 ... ... 15'1 0'0 15'1 4080 0'1 0'0 0'1 ... ... 468
52 ... ... 14'1 0'0 14'1 4090 0'1 0'0 0'1 ... ... 3335
11244 ... ... 13'1 0'0 13'1 4100 0'0 -0'1 0'1 0'0 0'0 15649
383 ... ... 12'1 0'0 12'1 4110 0'1 0'0 0'1 ... ... 1493
180 ... ... 11'1 0'0 11'1 4120 0'1 0'0 0'1 ... ... 1343
225 ... ... 10'1 0'0 10'1 4130 0'1 0'0 0'1 0'1 0'1 908
336 ... ... 9'2 0'0 9'2 4140 0'2 0'0 0'2 ... ... 2940
18402 9'0 6'3 8'2 -1'7 6'3 4150 0'1 -0'1 0'2 0'1 0'1 11918
689 ... ... 7'3 0'0 7'3 4160 0'2 -0'1 0'3 0'2 0'2 1332
382 ... ... 6'3 0'0 6'3 4170 0'3 0'0 0'3 ... ... 1382
310 ... ... 5'4 0'0 5'4 4180 0'2 -0'2 0'4 0'2 0'2 1619
308 ... ... 4'5 -2'0 2'5 4190 0'3 -0'2 0'5 0'3 0'3 717
9209 5'2 3'0 3'6 -0'6 3'0 4200 1'0 0'2 0'6 1'0 0'4 15227
1315 ... ... 3'0 0'0 3'0 4210 1'0 0'0 1'0 1'1 0'6 712
2705 1'6 1'3 2'3 -1'0 1'3 4220 2'0 0'5 1'3 2'0 1'1 372
5225 2'1 1'2 1'7 -0'4 1'3 4230 2'1 0'2 1'7 2'2 1'3 307
1418 1'1 1'1 1'3 -0'2 1'1 4240 1'3 -1'0 2'3 1'3 1'3 143
8794 2'0 0'6 1'0 -0'2 0'6 4250 4'2 1'2 3'0 4'2 1'6 8052
629 ... ... 0'6 0'0 0'6 4260 3'6 0'0 3'6 ... ... 132
2111 1'1 0'3 0'4 -0'1 0'3 4270 4'4 0'0 4'4 ... ... 27
455 0'5 0'2 0'3 -0'1 0'2 4280 5'3 0'0 5'3 ... ... 8
831 0'3 0'1 0'2 -0'1 0'1 4290 6'2 0'0 6'2 ... ... 0
11347 0'3 0'2 0'2 0'0 0'2 4300 8'5 1'3 7'2 8'5 5'5 8688
934 ... ... 0'1 0'0 0'1 4310 8'1 0'0 8'1 ... ... 0
1190 ... ... 0'1 0'0 0'1 4320 9'1 0'0 9'1 ... ... 0
1406 ... ... 0'1 0'0 0'1 4330 10'1 0'0 10'1 ... ... 0
1850 ... ... 0'1 0'0 0'1 4340 11'1 0'0 11'1 ... ... 0
5344 ... ... 0'1 0'0 0'1 4350 12'1 0'0 12'1 ... ... 51
918 ... ... 0'1 0'0 0'1 4360 13'1 0'0 13'1 ... ... 0
1747 ... ... 0'1 0'0 0'1 4370 14'1 0'0 14'1 ... ... 0
1010 ... ... 0'1 0'0 0'1 4380 15'1 0'0 15'1 ... ... 0
669 ... ... 0'1 0'0 0'1 4390 16'1 0'0 16'1 ... ... 0
9837 ... ... 0'1 0'0 0'1 4400 17'1 0'0 17'1 ... ... 70
736 ... ... 0'1 0'0 0'1 4410 18'1 0'0 18'1 ... ... 0
486 ... ... 0'1 0'0 0'1 4420 19'1 0'0 19'1 ... ... 0
540 ... ... 0'1 0'0 0'1 4430 20'1 0'0 20'1 ... ... 0
0 ... ... 0'1 0'0 0'1 4440 21'1 0'0 21'1 ... ... 0
3874 ... ... 0'1 0'0 0'1 4450 22'1 0'0 22'1 ... ... 27
4040 ... ... 0'1 0'0 0'1 4500 27'1 0'0 27'1 ... ... 11
1708 ... ... 0'1 0'0 0'1 4550 32'1 0'0 32'1 ... ... 0
5165 ... ... 0'1 0'0 0'1 4600 37'1 0'0 37'1 ... ... 11
727 ... ... 0'1 0'0 0'1 4650 42'1 0'0 42'1 ... ... 0
1985 ... ... 0'1 0'0 0'1 4700 47'1 0'0 47'1 ... ... 3
653 ... ... 0'1 0'0 0'1 4750 52'1 0'0 52'1 ... ... 0
215 ... ... 0'1 0'0 0'1 4800 57'1 0'0 57'1 ... ... 0
430 ... ... 0'1 0'0 0'1 4850 62'1 0'0 62'1 ... ... 0
6782 ... ... 0'1 0'0 0'1 4900 67'1 0'0 67'1 ... ... 0
321 ... ... 0'1 0'0 0'1 4950 72'1 0'0 72'1 ... ... 0
168 ... ... 0'1 0'0 0'1 5000 77'1 0'0 77'1 ... ... 0
21 ... ... 0'1 0'0 0'1 5050 82'1 0'0 82'1 ... ... 0
105 ... ... 0'1 0'0 0'1 5100 87'1 0'0 87'1 ... ... 0
339 ... ... 0'1 0'0 0'1 5150 92'1 0'0 92'1 ... ... 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.