DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'0
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 0'0 215'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 205'2 0'0 205'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 195'2 0'0 195'2 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 185'2 0'0 185'2 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 175'2 0'0 175'2 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 165'2 0'0 165'2 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 155'2 0'0 155'2 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 145'2 0'0 145'2 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 135'2 0'0 135'2 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 125'3 0'0 125'3 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 115'3 0'0 115'3 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 110'3 0'0 110'3 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 105'3 0'0 105'3 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 100'3 0'0 100'3 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 95'3 0'0 95'3 3400 0'1 0'0 0'1 ... ... 1323
0 ... ... 90'3 0'0 90'3 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 85'3 0'0 85'3 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 80'3 0'0 80'3 3550 0'1 0'0 0'1 ... ... 3759
12 ... ... 75'3 0'0 75'3 3600 0'1 0'0 0'1 ... ... 15899
2 ... ... 70'3 0'0 70'3 3650 0'1 0'0 0'1 ... ... 1236
3 ... ... 65'3 0'0 65'3 3700 0'1 0'0 0'1 ... ... 15447
38 ... ... 60'3 0'0 60'3 3750 0'1 0'0 0'1 ... ... 29169
402 ... ... 55'3 0'0 55'3 3800 0'1 0'0 0'1 0'1 0'1 33899
32 ... ... 50'3 0'0 50'3 3850 0'1 0'0 0'1 ... ... 10636
1347 ... ... 45'4 0'0 45'4 3900 0'2 0'0 0'2 ... ... 22184
2805 ... ... 40'4 0'0 40'4 3950 0'2 0'0 0'2 ... ... 15682
9768 ... ... 35'3 0'0 35'3 4000 0'1 -0'1 0'2 0'1 0'1 57241
0 ... ... 33'4 0'0 33'4 4020 0'2 0'0 0'2 ... ... 51
0 ... ... 32'4 0'0 32'4 4030 0'2 0'0 0'2 ... ... 3711
0 ... ... 31'4 0'0 31'4 4040 0'2 0'0 0'2 ... ... 699
8369 ... ... 30'5 0'0 30'5 4050 0'2 -0'1 0'3 0'2 0'2 14609
0 ... ... 29'5 0'0 29'5 4060 0'3 0'0 0'3 ... ... 756
0 ... ... 28'5 0'0 28'5 4070 0'3 0'0 0'3 ... ... 146
0 ... ... 27'5 0'0 27'5 4080 0'3 0'0 0'3 ... ... 318
0 ... ... 26'5 0'0 26'5 4090 0'3 0'0 0'3 ... ... 315
11726 ... ... 25'5 0'0 25'5 4100 0'3 0'0 0'3 ... ... 30429
0 ... ... 24'5 0'0 24'5 4110 0'3 0'0 0'3 ... ... 138
0 ... ... 23'5 0'0 23'5 4120 0'3 0'0 0'3 ... ... 72
0 ... ... 22'5 0'0 22'5 4130 0'3 0'0 0'3 ... ... 501
10 ... ... 21'5 0'0 21'5 4140 0'3 0'0 0'3 ... ... 536
8097 ... ... 20'6 0'0 20'6 4150 0'4 0'0 0'4 ... ... 12447
0 ... ... 19'6 0'0 19'6 4160 0'4 0'0 0'4 ... ... 808
0 ... ... 18'6 0'0 18'6 4170 0'4 0'0 0'4 ... ... 696
0 ... ... 17'7 0'0 17'7 4180 0'5 0'0 0'5 ... ... 865
0 ... ... 16'7 0'0 16'7 4190 0'5 0'0 0'5 ... ... 1264
27171 15'4 15'4 16'0 -0'4 15'4 4200 0'7 0'1 0'6 0'7 0'7 26192
0 ... ... 15'0 0'0 15'0 4210 0'7 0'0 0'7 ... ... 1251
381 ... ... 14'1 0'0 14'1 4220 0'7 0'0 0'7 ... ... 1994
34 ... ... 13'2 0'0 13'2 4230 1'1 0'1 1'0 1'1 1'1 1564
128 ... ... 12'4 0'0 12'4 4240 1'2 0'0 1'2 ... ... 2077
16671 ... ... 11'5 0'0 11'5 4250 1'3 0'0 1'3 ... ... 18120
130 ... ... 10'7 0'0 10'7 4260 1'5 0'0 1'5 ... ... 1139
298 ... ... 10'0 0'0 10'0 4270 1'6 0'0 1'6 ... ... 2313
221 ... ... 9'2 0'0 9'2 4280 2'1 0'0 2'1 ... ... 1469
242 ... ... 8'5 0'0 8'5 4290 2'3 0'0 2'3 ... ... 786
31540 7'5 7'5 7'7 -0'2 7'5 4300 2'5 0'0 2'5 3'0 2'5 28464
344 ... ... 7'2 0'0 7'2 4310 3'0 0'0 3'0 3'0 3'0 678
292 ... ... 6'5 0'0 6'5 4320 3'3 0'0 3'3 ... ... 628
680 ... ... 6'1 0'0 6'1 4330 3'6 -0'1 3'7 4'0 3'6 603
802 5'1 5'1 5'4 -0'3 5'1 4340 4'4 0'2 4'2 4'7 4'4 672
16529 4'6 4'4 5'0 -0'2 4'6 4350 5'2 0'4 4'6 5'2 5'0 8473
1018 4'3 4'3 4'4 -0'1 4'3 4360 5'2 0'0 5'2 ... ... 161
1021 ... ... 4'0 0'0 4'0 4370 5'6 0'0 5'6 ... ... 281
639 ... ... 3'5 0'0 3'5 4380 6'3 0'0 6'3 ... ... 1089
1456 ... ... 3'2 0'0 3'2 4390 7'0 0'0 7'0 ... ... 127
33865 3'2 2'4 2'7 0'0 2'7 4400 8'1 0'4 7'5 8'1 8'1 10987
204 2'3 2'3 2'4 -0'1 2'3 4410 8'2 0'0 8'2 ... ... 1
3204 ... ... 2'2 0'0 2'2 4420 9'0 0'0 9'0 ... ... 30
1202 ... ... 2'0 0'0 2'0 4430 9'6 0'0 9'6 ... ... 0
1082 ... ... 1'6 0'0 1'6 4440 10'4 0'0 10'4 ... ... 0
8688 ... ... 1'4 0'0 1'4 4450 11'2 0'0 11'2 ... ... 1260
725 ... ... 1'2 0'0 1'2 4460 12'0 0'0 12'0 ... ... 0
1090 ... ... 1'1 0'0 1'1 4470 12'7 0'0 12'7 ... ... 0
1224 1'0 1'0 1'0 0'0 1'0 4480 13'6 0'0 13'6 ... ... 0
1848 ... ... 0'7 0'0 0'7 4490 14'5 0'0 14'5 ... ... 0
35211 1'0 0'6 0'6 0'0 0'6 4500 16'4 1'0 15'4 16'4 16'4 10496
1956 ... ... 0'5 0'0 0'5 4510 16'3 0'0 16'3 ... ... 0
5621 ... ... 0'4 0'0 0'4 4520 17'2 0'0 17'2 ... ... 0
918 ... ... 0'4 0'0 0'4 4530 18'2 0'0 18'2 ... ... 0
410 ... ... 0'3 0'0 0'3 4540 19'1 0'0 19'1 ... ... 0
2852 ... ... 0'3 0'0 0'3 4550 20'1 0'0 20'1 ... ... 213
0 ... ... 0'3 0'0 0'3 4560 21'1 0'0 21'1 ... ... 0
18816 ... ... 0'2 0'0 0'2 4600 25'0 0'0 25'0 ... ... 6693
3201 ... ... 0'2 0'0 0'2 4650 30'0 0'0 30'0 ... ... 254
16789 ... ... 0'2 0'0 0'2 4700 35'0 0'0 35'0 ... ... 4078
6183 ... ... 0'2 0'0 0'2 4750 40'0 0'0 40'0 ... ... 1111
16267 0'2 0'2 0'1 0'1 0'2 4800 44'7 0'0 44'7 ... ... 1977
1823 ... ... 0'1 0'0 0'1 4850 49'7 0'0 49'7 ... ... 0
6052 0'2 0'2 0'1 0'1 0'2 4900 54'7 0'0 54'7 ... ... 2200
1579 ... ... 0'1 0'0 0'1 4950 59'7 0'0 59'7 ... ... 2
28207 ... ... 0'1 0'0 0'1 5000 64'7 0'0 64'7 ... ... 4887
1679 ... ... 0'1 0'0 0'1 5050 69'7 0'0 69'7 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 74'7 0'0 74'7 ... ... 581
760 ... ... 0'1 0'0 0'1 5150 79'7 0'0 79'7 ... ... 0
16062 ... ... 0'1 0'0 0'1 5200 84'7 0'0 84'7 ... ... 110
2158 ... ... 0'1 0'0 0'1 5250 89'7 0'0 89'7 ... ... 16
3780 ... ... 0'1 0'0 0'1 5300 94'7 0'0 94'7 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 99'7 0'0 99'7 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 104'7 0'0 104'7 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 114'7 0'0 114'7 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 124'7 0'0 124'7 ... ... 0
4034 ... ... 0'1 0'0 0'1 5700 134'6 0'0 134'6 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 144'6 0'0 144'6 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 154'6 0'0 154'6 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 164'6 0'0 164'6 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 174'6 0'0 174'6 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 184'6 0'0 184'6 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 194'6 0'0 194'6 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 204'6 0'0 204'6 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 214'6 0'0 214'6 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 224'6 0'0 224'6 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 234'6 0'0 234'6 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 244'6 0'0 244'6 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 254'6 0'0 254'6 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 264'6 0'0 264'6 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 274'6 0'0 274'6 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 284'6 0'0 284'6 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 294'6 0'0 294'6 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 304'6 0'0 304'6 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 314'6 0'0 314'6 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 324'6 0'0 324'6 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 334'6 0'0 334'6 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 344'6 0'0 344'6 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 354'6 0'0 354'6 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 364'6 0'0 364'6 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 384'6 0'0 384'6 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 404'6 0'0 404'6 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 414'6 0'0 414'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 424'6 0'0 424'6 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 434'6 0'0 434'6 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 464'6 0'0 464'6 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 514'6 0'0 514'6 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 564'6 0'0 564'6 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 664'6 0'0 664'6 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 764'6 0'0 764'6 ... ... 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.