DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 432'6
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 ... ... 212'0 0'0 212'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 202'0 0'0 202'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 192'0 0'0 192'0 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 182'0 0'0 182'0 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 172'0 0'0 172'0 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 162'0 0'0 162'0 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 152'0 0'0 152'0 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 142'0 0'0 142'0 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 132'0 0'0 132'0 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 122'0 0'0 122'0 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 112'1 0'0 112'1 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 107'1 0'0 107'1 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 102'1 0'0 102'1 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 97'1 0'0 97'1 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 92'1 0'0 92'1 3400 0'1 0'0 0'1 ... ... 1183
0 ... ... 87'1 0'0 87'1 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 82'1 0'0 82'1 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 77'1 0'0 77'1 3550 0'1 0'0 0'1 ... ... 3759
12 ... ... 72'1 0'0 72'1 3600 0'1 0'0 0'1 ... ... 15899
2 ... ... 67'1 0'0 67'1 3650 0'1 0'0 0'1 ... ... 1236
3 ... ... 62'1 0'0 62'1 3700 0'1 0'0 0'1 ... ... 15448
38 ... ... 57'1 0'0 57'1 3750 0'1 0'0 0'1 ... ... 29169
402 ... ... 52'1 0'0 52'1 3800 0'1 0'0 0'1 ... ... 33999
32 ... ... 47'1 0'0 47'1 3850 0'1 0'0 0'1 ... ... 10636
1354 ... ... 42'2 0'0 42'2 3900 0'2 0'0 0'2 0'2 0'2 22211
2805 ... ... 37'2 0'0 37'2 3950 0'2 0'0 0'2 ... ... 15687
9768 ... ... 32'2 0'0 32'2 4000 0'2 0'0 0'2 ... ... 57253
0 ... ... 30'3 0'0 30'3 4020 0'3 0'0 0'3 ... ... 51
0 ... ... 29'3 0'0 29'3 4030 0'3 0'0 0'3 ... ... 3711
0 ... ... 28'3 0'0 28'3 4040 0'3 0'0 0'3 ... ... 699
8371 ... ... 27'3 0'0 27'3 4050 0'3 0'0 0'3 ... ... 14627
0 ... ... 26'3 0'0 26'3 4060 0'3 0'0 0'3 ... ... 791
0 ... ... 25'3 0'0 25'3 4070 0'3 0'0 0'3 ... ... 146
0 ... ... 24'4 0'0 24'4 4080 0'4 0'0 0'4 ... ... 318
0 ... ... 23'4 0'0 23'4 4090 0'4 0'0 0'4 ... ... 117
11796 22'0 22'0 22'4 -0'4 22'0 4100 0'4 0'0 0'4 ... ... 31647
0 ... ... 21'4 0'0 21'4 4110 0'4 0'0 0'4 ... ... 138
0 ... ... 20'5 0'0 20'5 4120 0'5 0'0 0'5 ... ... 72
0 ... ... 19'5 0'0 19'5 4130 0'5 0'0 0'5 ... ... 501
10 ... ... 18'5 0'0 18'5 4140 0'5 0'0 0'5 ... ... 536
8098 ... ... 17'6 0'0 17'6 4150 0'6 0'0 0'6 ... ... 12875
0 ... ... 16'6 0'0 16'6 4160 0'6 0'0 0'6 ... ... 666
0 ... ... 15'6 0'0 15'6 4170 0'6 0'0 0'6 ... ... 696
0 ... ... 14'7 0'0 14'7 4180 0'7 0'0 0'7 ... ... 629
0 ... ... 14'0 0'0 14'0 4190 1'0 0'0 1'0 ... ... 1132
27291 14'0 13'0 13'1 0'7 14'0 4200 1'1 0'0 1'1 ... ... 25874
0 ... ... 12'3 0'0 12'3 4210 1'3 0'0 1'3 ... ... 1250
382 ... ... 11'4 0'0 11'4 4220 1'4 0'0 1'4 ... ... 1970
34 ... ... 10'6 0'0 10'6 4230 1'6 0'0 1'6 ... ... 1563
128 ... ... 9'7 0'0 9'7 4240 2'0 0'0 2'0 ... ... 2077
16747 9'7 9'7 9'2 0'5 9'7 4250 2'0 -0'2 2'2 2'1 2'0 17699
130 ... ... 8'4 0'0 8'4 4260 2'4 0'0 2'4 ... ... 1066
298 ... ... 7'7 0'0 7'7 4270 2'6 -0'1 2'7 2'6 2'6 2288
222 ... ... 7'1 0'0 7'1 4280 3'1 0'0 3'1 ... ... 1472
242 ... ... 6'4 0'0 6'4 4290 3'4 0'0 3'4 ... ... 776
32535 6'4 6'0 6'0 0'4 6'4 4300 4'0 0'0 4'0 4'0 3'7 29180
329 ... ... 5'4 0'0 5'4 4310 4'4 0'0 4'4 ... ... 629
302 ... ... 4'7 0'0 4'7 4320 4'4 -0'3 4'7 5'0 4'4 478
666 4'5 4'5 4'3 0'2 4'5 4330 5'3 0'0 5'3 ... ... 593
794 4'1 4'1 3'7 0'2 4'1 4340 5'7 0'0 5'7 ... ... 653
16786 3'6 3'6 3'4 0'2 3'6 4350 6'4 0'0 6'4 ... ... 8550
763 ... ... 3'1 0'0 3'1 4360 7'1 0'0 7'1 ... ... 64
1201 ... ... 2'6 0'0 2'6 4370 7'6 0'0 7'6 ... ... 262
597 ... ... 2'3 0'0 2'3 4380 8'3 0'0 8'3 ... ... 1049
1459 ... ... 2'1 0'0 2'1 4390 9'1 0'0 9'1 ... ... 127
34751 2'1 2'0 1'6 0'3 2'1 4400 9'7 0'1 9'6 9'7 9'7 11072
322 ... ... 1'5 0'0 1'5 4410 10'4 0'0 10'4 ... ... 1
3204 ... ... 1'4 0'0 1'4 4420 11'3 0'0 11'3 ... ... 30
1200 ... ... 1'2 0'0 1'2 4430 12'2 0'0 12'2 ... ... 0
1077 ... ... 1'1 0'0 1'1 4440 13'1 0'0 13'1 ... ... 0
8891 1'0 1'0 1'0 0'0 1'0 4450 14'0 0'0 14'0 ... ... 1260
725 ... ... 0'7 0'0 0'7 4460 14'7 0'0 14'7 ... ... 0
1090 ... ... 0'6 0'0 0'6 4470 15'6 0'0 15'6 ... ... 0
1224 ... ... 0'6 0'0 0'6 4480 16'6 0'0 16'6 ... ... 0
1818 ... ... 0'5 0'0 0'5 4490 17'5 0'0 17'5 ... ... 0
32789 ... ... 0'4 0'0 0'4 4500 18'4 0'0 18'4 ... ... 10924
1956 ... ... 0'4 0'0 0'4 4510 19'4 0'0 19'4 ... ... 0
5621 ... ... 0'3 0'0 0'3 4520 20'3 0'0 20'3 ... ... 0
918 ... ... 0'3 0'0 0'3 4530 21'3 0'0 21'3 ... ... 0
410 ... ... 0'3 0'0 0'3 4540 22'3 0'0 22'3 ... ... 0
2853 ... ... 0'2 0'0 0'2 4550 23'2 0'0 23'2 ... ... 213
0 ... ... 0'2 0'0 0'2 4560 24'2 0'0 24'2 ... ... 0
21248 ... ... 0'2 0'0 0'2 4600 28'2 0'0 28'2 ... ... 6703
3201 ... ... 0'2 0'0 0'2 4650 33'2 0'0 33'2 ... ... 254
16821 ... ... 0'2 0'0 0'2 4700 38'2 0'0 38'2 ... ... 4079
6183 ... ... 0'1 0'0 0'1 4750 43'1 0'0 43'1 ... ... 1111
16321 0'2 0'2 0'1 0'1 0'2 4800 48'0 -0'1 48'1 48'0 48'0 1979
1823 ... ... 0'1 0'0 0'1 4850 53'1 0'0 53'1 ... ... 0
5997 ... ... 0'1 0'0 0'1 4900 58'1 0'0 58'1 ... ... 2261
1579 ... ... 0'1 0'0 0'1 4950 63'1 0'0 63'1 ... ... 2
28207 0'1 0'1 0'1 0'0 0'1 5000 68'1 0'0 68'1 ... ... 4890
1679 ... ... 0'1 0'0 0'1 5050 73'1 0'0 73'1 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 78'1 0'0 78'1 ... ... 581
760 ... ... 0'1 0'0 0'1 5150 83'1 0'0 83'1 ... ... 0
16062 ... ... 0'1 0'0 0'1 5200 88'1 0'0 88'1 ... ... 110
2158 ... ... 0'1 0'0 0'1 5250 93'1 0'0 93'1 ... ... 16
3780 ... ... 0'1 0'0 0'1 5300 98'1 0'0 98'1 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 103'1 0'0 103'1 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 108'1 0'0 108'1 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 118'0 0'0 118'0 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 128'0 0'0 128'0 ... ... 0
4034 ... ... 0'1 0'0 0'1 5700 138'0 0'0 138'0 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 148'0 0'0 148'0 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 158'0 0'0 158'0 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 168'0 0'0 168'0 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 178'0 0'0 178'0 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 188'0 0'0 188'0 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 198'0 0'0 198'0 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 208'0 0'0 208'0 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 218'0 0'0 218'0 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 228'0 0'0 228'0 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 238'0 0'0 238'0 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 248'0 0'0 248'0 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 258'0 0'0 258'0 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 268'0 0'0 268'0 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 278'0 0'0 278'0 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 288'0 0'0 288'0 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 298'0 0'0 298'0 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 308'0 0'0 308'0 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 318'0 0'0 318'0 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 328'0 0'0 328'0 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 338'0 0'0 338'0 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 348'0 0'0 348'0 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 358'0 0'0 358'0 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 368'0 0'0 368'0 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 388'0 0'0 388'0 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 408'0 0'0 408'0 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 418'0 0'0 418'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 428'0 0'0 428'0 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 438'0 0'0 438'0 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 468'0 0'0 468'0 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 518'0 0'0 518'0 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 568'0 0'0 568'0 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 668'0 0'0 668'0 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 768'0 0'0 768'0 ... ... 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.