DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 428'4
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 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 160'2 0'0 160'2 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 150'2 0'0 150'2 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 140'2 0'0 140'2 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 130'2 0'0 130'2 3000 0'1 0'0 0'1 ... ... 3153
0 ... ... 120'2 0'0 120'2 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 110'2 0'0 110'2 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 105'2 0'0 105'2 3250 0'1 0'0 0'1 ... ... 196
20 ... ... 100'2 0'0 100'2 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 95'2 0'0 95'2 3350 0'1 0'0 0'1 ... ... 512
0 ... ... 90'2 0'0 90'2 3400 0'1 0'0 0'1 ... ... 1183
0 ... ... 85'2 0'0 85'2 3450 0'1 0'0 0'1 ... ... 5683
0 ... ... 80'2 0'0 80'2 3500 0'1 0'0 0'1 ... ... 12455
0 ... ... 75'2 0'0 75'2 3550 0'1 0'0 0'1 ... ... 3757
12 ... ... 70'2 0'0 70'2 3600 0'1 0'0 0'1 ... ... 15815
2 ... ... 65'2 0'0 65'2 3650 0'1 0'0 0'1 ... ... 1211
3 ... ... 60'3 0'0 60'3 3700 0'2 0'0 0'2 ... ... 15377
38 ... ... 55'3 0'0 55'3 3750 0'2 0'0 0'2 0'2 0'2 28943
412 ... ... 50'4 0'0 50'4 3800 0'2 0'0 0'2 0'2 0'2 36647
32 ... ... 45'4 0'0 45'4 3850 0'3 0'0 0'3 ... ... 9626
1371 ... ... 40'5 0'0 40'5 3900 0'4 0'1 0'3 0'4 0'4 23011
2805 ... ... 35'6 0'0 35'6 3950 0'4 0'0 0'4 0'4 0'4 15032
9901 29'2 28'0 30'6 -1'7 28'7 4000 0'6 0'1 0'5 0'6 0'6 60201
0 ... ... 28'7 0'0 28'7 4020 0'6 0'0 0'6 ... ... 51
0 ... ... 27'7 0'0 27'7 4030 0'6 0'0 0'6 ... ... 314
0 ... ... 26'7 0'0 26'7 4040 0'6 0'0 0'6 ... ... 140
8428 ... ... 26'0 0'0 26'0 4050 0'6 0'0 0'6 ... ... 13698
0 ... ... 25'0 0'0 25'0 4060 0'6 0'0 0'6 ... ... 271
0 ... ... 24'1 0'0 24'1 4070 0'7 0'0 0'7 ... ... 97
0 ... ... 23'1 0'0 23'1 4080 0'7 0'0 0'7 ... ... 136
0 ... ... 22'2 0'0 22'2 4090 1'0 0'0 1'0 ... ... 114
11850 18'0 18'0 21'3 -3'3 18'0 4100 1'1 0'0 1'1 1'2 1'1 33694
0 ... ... 20'3 0'0 20'3 4110 1'1 0'0 1'1 ... ... 0
0 ... ... 19'4 0'0 19'4 4120 1'4 0'2 1'2 1'4 1'4 11
0 ... ... 18'4 0'0 18'4 4130 1'3 0'0 1'3 ... ... 3
0 ... ... 17'5 0'0 17'5 4140 1'6 0'2 1'4 1'6 1'6 28
8450 14'5 14'5 16'7 -2'2 14'5 4150 1'6 0'1 1'5 2'0 1'5 12129
0 ... ... 16'0 0'0 16'0 4160 1'6 0'0 1'6 ... ... 108
0 ... ... 15'1 0'0 15'1 4170 1'7 0'0 1'7 ... ... 742
0 ... ... 14'3 0'0 14'3 4180 2'1 0'0 2'1 2'2 2'1 91
0 ... ... 13'4 0'0 13'4 4190 2'2 0'0 2'2 ... ... 833
28617 12'0 10'0 12'6 -2'2 10'4 4200 2'5 0'1 2'4 3'2 2'4 31075
0 ... ... 12'0 0'0 12'0 4210 3'0 0'2 2'6 3'5 2'7 680
374 ... ... 11'2 0'0 11'2 4220 3'2 0'2 3'0 3'7 3'1 673
10 ... ... 10'5 0'0 10'5 4230 3'5 0'2 3'3 4'2 3'3 272
154 10'6 10'6 9'7 0'7 10'6 4240 4'0 0'3 3'5 4'5 3'6 555
17204 8'5 7'7 9'2 -0'5 8'5 4250 4'3 0'3 4'0 5'3 4'1 18398
31 6'7 6'7 8'5 -1'6 6'7 4260 4'7 0'4 4'3 5'5 4'4 198
151 ... ... 8'1 0'0 8'1 4270 4'7 0'0 4'7 6'2 4'2 1564
51 ... ... 7'4 0'0 7'4 4280 6'0 0'6 5'2 6'2 4'7 348
113 6'0 5'2 7'0 -1'6 5'2 4290 7'1 1'3 5'6 7'1 6'0 106
31965 6'2 4'7 6'4 -1'3 5'1 4300 6'6 0'4 6'2 7'4 6'2 26320
80 4'3 4'3 6'0 -1'5 4'3 4310 7'3 0'5 6'6 8'2 7'3 156
101 6'0 6'0 5'4 0'4 6'0 4320 7'2 0'0 7'2 ... ... 307
223 5'6 3'5 5'1 -1'4 3'5 4330 9'2 1'3 7'7 9'2 9'2 452
531 ... ... 4'6 0'0 4'6 4340 9'4 1'0 8'4 9'4 9'4 188
16172 3'6 3'1 4'3 -0'6 3'5 4350 10'2 1'1 9'1 10'2 9'6 6434
632 4'3 4'1 4'0 0'3 4'3 4360 9'6 0'0 9'6 ... ... 98
204 ... ... 3'6 0'0 3'6 4370 10'4 0'0 10'4 ... ... 212
81 ... ... 3'3 0'0 3'3 4380 11'1 0'0 11'1 ... ... 60
263 2'6 2'4 3'1 -0'3 2'6 4390 11'7 0'0 11'7 ... ... 72
30175 2'2 2'0 2'7 -0'5 2'2 4400 12'5 0'0 12'5 ... ... 11483
96 ... ... 2'6 0'0 2'6 4410 13'3 0'0 13'3 ... ... 0
1968 ... ... 2'4 0'0 2'4 4420 14'2 0'0 14'2 ... ... 30
693 ... ... 2'2 0'0 2'2 4430 15'0 0'0 15'0 ... ... 0
849 ... ... 2'1 0'0 2'1 4440 15'6 0'0 15'6 ... ... 0
8724 1'6 1'6 1'7 -0'1 1'6 4450 16'5 0'0 16'5 16'5 15'4 1265
515 ... ... 1'6 0'0 1'6 4460 17'4 0'0 17'4 ... ... 0
1 1'1 1'1 1'5 -0'4 1'1 4470 18'2 0'0 18'2 ... ... 0
607 1'1 1'0 1'4 -0'4 1'0 4480 19'1 0'0 19'1 ... ... 0
79 ... ... 1'3 0'0 1'3 4490 20'0 0'0 20'0 ... ... 0
36296 1'4 0'7 1'2 -0'2 1'0 4500 21'0 0'0 21'0 ... ... 11048
500 0'7 0'7 1'1 -0'2 0'7 4510 21'7 0'0 21'7 ... ... 0
251 0'7 0'7 1'1 -0'2 0'7 4520 22'6 0'0 22'6 ... ... 0
253 ... ... 1'0 0'0 1'0 4530 23'6 0'0 23'6 ... ... 0
0 ... ... 1'0 0'0 1'0 4540 24'5 0'0 24'5 ... ... 0
3630 0'5 0'5 0'7 -0'2 0'5 4550 25'5 0'0 25'5 ... ... 213
21724 ... ... 0'6 0'0 0'6 4600 30'4 0'0 30'4 ... ... 6778
3366 ... ... 0'5 0'0 0'5 4650 35'3 0'0 35'3 ... ... 111
16292 ... ... 0'4 0'0 0'4 4700 40'2 0'0 40'2 ... ... 4164
6142 0'3 0'3 0'3 0'0 0'3 4750 45'1 0'0 45'1 ... ... 1111
17108 ... ... 0'3 0'0 0'3 4800 50'0 0'0 50'0 ... ... 1981
1775 ... ... 0'3 0'0 0'3 4850 55'0 0'0 55'0 ... ... 0
6083 ... ... 0'3 0'0 0'3 4900 60'1 0'0 60'1 ... ... 2261
1336 0'2 0'2 0'3 -0'1 0'2 4950 65'0 0'0 65'0 ... ... 2
28223 ... ... 0'2 0'0 0'2 5000 69'7 0'0 69'7 ... ... 4828
1679 ... ... 0'2 0'0 0'2 5050 74'7 0'0 74'7 ... ... 0
6168 ... ... 0'2 0'0 0'2 5100 79'7 0'0 79'7 ... ... 581
759 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 0
16126 ... ... 0'1 0'0 0'1 5200 89'6 0'0 89'6 ... ... 268
2268 ... ... 0'1 0'0 0'1 5250 94'6 0'0 94'6 ... ... 16
3813 ... ... 0'1 0'0 0'1 5300 99'6 0'0 99'6 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 104'6 0'0 104'6 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 109'6 0'0 109'6 ... ... 31
11733 ... ... 0'1 0'0 0'1 5500 119'6 0'0 119'6 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 129'6 0'0 129'6 ... ... 0
4038 ... ... 0'1 0'0 0'1 5700 139'6 0'0 139'6 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 149'6 0'0 149'6 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 159'6 0'0 159'6 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 0
1347 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 309'6 0'0 309'6 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 319'6 0'0 319'6 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 329'6 0'0 329'6 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 339'6 0'0 339'6 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 349'6 0'0 349'6 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 359'6 0'0 359'6 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 369'6 0'0 369'6 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 389'6 0'0 389'6 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 409'6 0'0 409'6 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 419'6 0'0 419'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 429'6 0'0 429'6 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 439'6 0'0 439'6 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 519'6 0'0 519'6 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 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.