DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 441'4
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 ... ... 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 ... ... 110'3 6'2 116'5 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 105'3 6'2 111'5 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 100'3 6'2 106'5 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 95'3 6'2 101'5 3400 0'1 0'0 0'1 ... ... 1323
0 ... ... 90'3 6'2 96'5 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 85'3 6'2 91'5 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 80'3 6'2 86'5 3550 0'1 0'0 0'1 ... ... 3759
12 ... ... 75'3 6'2 81'5 3600 0'1 0'0 0'1 0'1 0'1 15899
2 ... ... 70'3 6'2 76'5 3650 0'1 0'0 0'1 0'1 0'1 1236
3 ... ... 65'3 6'2 71'5 3700 0'1 0'0 0'1 ... ... 15447
38 ... ... 60'3 6'2 66'5 3750 0'1 0'0 0'1 0'1 0'1 29169
402 ... ... 55'3 6'2 61'5 3800 0'1 0'0 0'1 0'2 0'1 33899
32 ... ... 50'3 6'3 56'6 3850 0'2 0'1 0'1 ... ... 10636
1347 48'0 48'0 45'4 6'2 51'6 3900 0'2 0'0 0'2 0'2 0'1 22184
2805 45'0 42'1 40'4 6'2 46'6 3950 0'2 0'0 0'2 0'3 0'2 15682
9768 40'7 36'2 35'3 6'4 41'7 4000 0'3 0'1 0'2 0'3 0'1 57241
0 ... ... 33'4 6'3 39'7 4020 0'3 0'1 0'2 ... ... 51
0 ... ... 32'4 6'3 38'7 4030 0'3 0'1 0'2 ... ... 3711
0 ... ... 31'4 6'3 37'7 4040 0'3 0'1 0'2 ... ... 699
8369 35'7 32'4 30'5 6'2 36'7 4050 0'3 0'0 0'3 0'4 0'2 14609
0 ... ... 29'5 6'3 36'0 4060 0'4 0'1 0'3 ... ... 756
0 ... ... 28'5 6'3 35'0 4070 0'4 0'1 0'3 ... ... 146
0 ... ... 27'5 6'3 34'0 4080 0'4 0'1 0'3 ... ... 318
0 ... ... 26'5 6'3 33'0 4090 0'4 0'1 0'3 ... ... 315
11726 32'4 27'6 25'5 6'3 32'0 4100 0'4 0'1 0'3 0'4 0'2 30429
0 ... ... 24'5 6'4 31'1 4110 0'5 0'2 0'3 ... ... 138
0 ... ... 23'5 6'4 30'1 4120 0'5 0'2 0'3 ... ... 72
0 ... ... 22'5 6'4 29'1 4130 0'5 0'2 0'3 ... ... 501
10 ... ... 21'5 6'4 28'1 4140 0'5 0'2 0'3 0'4 0'4 536
8097 26'0 22'5 20'6 6'4 27'2 4150 0'6 0'2 0'4 0'4 0'3 12447
0 ... ... 19'6 6'4 26'2 4160 0'6 0'2 0'4 0'6 0'6 808
0 ... ... 18'6 6'4 25'2 4170 0'6 0'2 0'4 ... ... 696
0 ... ... 17'7 6'4 24'3 4180 0'7 0'2 0'5 ... ... 865
0 ... ... 16'7 6'4 23'3 4190 0'7 0'2 0'5 0'7 0'6 1264
27171 23'0 15'4 16'0 6'3 22'3 4200 0'7 0'1 0'6 1'0 0'5 26192
0 ... ... 15'0 6'4 21'4 4210 1'0 0'1 0'7 0'7 0'7 1251
381 ... ... 14'1 6'4 20'5 4220 1'1 0'2 0'7 ... ... 1994
34 ... ... 13'2 6'4 19'6 4230 1'2 0'2 1'0 1'1 1'1 1564
128 ... ... 12'4 6'3 18'7 4240 1'3 0'1 1'2 1'4 1'0 2077
16671 18'2 14'0 11'5 6'3 18'0 4250 1'4 0'1 1'3 1'5 1'0 18120
130 15'7 15'7 10'7 6'2 17'1 4260 1'5 0'0 1'5 1'2 1'2 1139
298 ... ... 10'0 6'3 16'3 4270 1'7 0'1 1'6 1'4 1'2 2313
221 14'2 14'2 9'2 6'2 15'4 4280 2'0 -0'1 2'1 2'1 1'3 1469
242 ... ... 8'5 6'1 14'6 4290 2'2 -0'1 2'3 2'4 2'1 786
31540 14'0 7'4 7'7 6'1 14'0 4300 2'4 -0'1 2'5 3'0 1'6 28464
344 12'0 9'6 7'2 6'0 13'2 4310 2'7 -0'1 3'0 3'1 2'3 678
292 11'2 9'0 6'5 5'7 12'4 4320 3'1 -0'2 3'3 3'2 2'4 628
680 12'4 7'0 6'1 5'7 12'0 4330 3'4 -0'3 3'7 4'0 2'7 603
802 6'5 5'1 5'4 5'6 11'2 4340 3'6 -0'4 4'2 4'7 3'1 672
16529 11'0 4'4 5'0 5'5 10'5 4350 4'1 -0'5 4'6 5'2 3'2 8473
1018 7'7 4'3 4'4 5'4 10'0 4360 4'4 -0'6 5'2 4'7 3'7 161
1021 8'0 4'0 4'0 5'3 9'3 4370 4'7 -0'7 5'6 5'3 4'2 281
639 9'0 4'5 3'5 5'1 8'6 4380 5'2 -1'1 6'3 5'5 4'5 1089
1456 8'3 4'1 3'2 5'0 8'2 4390 5'6 -1'2 7'0 6'2 5'1 127
33862 8'0 2'4 2'7 4'7 7'6 4400 6'2 -1'3 7'5 8'1 5'4 10987
204 6'7 2'3 2'4 4'6 7'2 4410 6'6 -1'4 8'2 7'1 7'0 1
3204 6'6 2'1 2'2 4'3 6'5 4420 7'1 -1'7 9'0 7'3 6'5 30
1202 5'6 2'5 2'0 4'1 6'1 4430 7'5 -2'1 9'6 8'6 7'5 0
1082 6'0 2'6 1'6 3'7 5'5 4440 8'1 -2'3 10'4 ... ... 0
8688 5'2 1'4 1'4 3'6 5'2 4450 8'6 -2'4 11'2 10'0 9'0 1260
725 5'1 2'0 1'2 3'5 4'7 4460 9'3 -2'5 12'0 ... ... 0
1090 4'6 2'0 1'1 3'2 4'3 4470 9'7 -3'0 12'7 ... ... 0
1224 4'3 1'0 1'0 3'0 4'0 4480 10'4 -3'2 13'6 ... ... 0
1848 2'6 1'0 0'7 2'7 3'6 4490 11'2 -3'3 14'5 ... ... 0
35211 3'6 0'6 0'6 2'5 3'3 4500 11'7 -3'5 15'4 16'4 11'5 10496
1956 1'4 0'7 0'5 2'4 3'1 4510 12'5 -3'6 16'3 ... ... 0
5621 3'1 1'1 0'4 2'2 2'6 4520 13'2 -4'0 17'2 ... ... 0
918 1'5 1'0 0'4 2'0 2'4 4530 14'0 -4'2 18'2 ... ... 0
410 1'4 0'5 0'3 2'0 2'3 4540 14'6 -4'3 19'1 ... ... 0
2852 2'2 0'7 0'3 1'7 2'2 4550 15'5 -4'4 20'1 ... ... 213
0 2'1 1'4 0'3 1'5 2'0 4560 16'3 -4'6 21'1 ... ... 0
18810 1'5 0'3 0'2 1'1 1'3 4600 19'7 -5'1 25'0 23'2 20'4 6693
3201 1'0 0'3 0'2 0'5 0'7 4650 24'3 -5'5 30'0 ... ... 254
16789 0'6 0'2 0'2 0'3 0'5 4700 29'1 -5'7 35'0 33'3 30'0 4078
6183 0'4 0'2 0'2 0'2 0'4 4750 34'0 -6'0 40'0 ... ... 1111
16267 0'5 0'2 0'1 0'2 0'3 4800 38'7 -6'0 44'7 39'5 39'5 1977
1823 ... ... 0'1 0'2 0'3 4850 43'7 -6'0 49'7 ... ... 0
6052 0'3 0'2 0'1 0'2 0'3 4900 48'7 -6'0 54'7 49'3 49'3 2200
1579 0'2 0'1 0'1 0'1 0'2 4950 53'6 -6'1 59'7 ... ... 2
28207 0'2 0'1 0'1 0'1 0'2 5000 58'6 -6'1 64'7 64'5 61'5 4887
1679 0'1 0'1 0'1 0'0 0'1 5050 63'5 -6'2 69'7 ... ... 0
6166 0'1 0'1 0'1 0'0 0'1 5100 68'5 -6'2 74'7 ... ... 581
760 0'1 0'1 0'1 0'0 0'1 5150 73'5 -6'2 79'7 ... ... 0
16062 0'2 0'1 0'1 0'0 0'1 5200 78'5 -6'2 84'7 ... ... 110
2158 0'1 0'1 0'1 0'0 0'1 5250 83'5 -6'2 89'7 ... ... 16
3780 0'1 0'1 0'1 0'0 0'1 5300 88'5 -6'2 94'7 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 93'5 -6'2 99'7 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 98'5 -6'2 104'7 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 108'5 -6'2 114'7 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 118'5 -6'2 124'7 ... ... 0
4034 0'1 0'1 0'1 0'0 0'1 5700 128'5 -6'1 134'6 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 138'5 -6'1 144'6 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 148'4 -6'2 154'6 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 158'4 -6'2 164'6 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 168'4 -6'2 174'6 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 178'4 -6'2 184'6 ... ... 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.