DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'6
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 ... ... 210'2 4'5 214'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 4'5 204'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 4'5 194'7 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 180'2 4'5 184'7 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 170'2 4'5 174'7 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 160'3 4'4 164'7 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 150'3 4'4 154'7 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 140'3 4'4 144'7 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 130'3 4'4 134'7 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 120'3 4'4 124'7 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 110'3 4'4 114'7 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 105'3 4'4 109'7 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 100'3 4'4 104'7 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 95'3 4'4 99'7 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 90'3 4'4 94'7 3400 0'1 0'0 0'1 ... ... 1323
0 ... ... 85'3 4'4 89'7 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 80'3 4'4 84'7 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 75'3 4'4 79'7 3550 0'1 0'0 0'1 ... ... 3759
12 ... ... 70'3 4'4 74'7 3600 0'1 0'0 0'1 ... ... 15234
2 ... ... 65'3 4'4 69'7 3650 0'1 0'0 0'1 ... ... 2561
3 ... ... 60'3 4'4 64'7 3700 0'1 0'0 0'1 ... ... 15432
38 ... ... 55'3 4'4 59'7 3750 0'1 0'0 0'1 0'1 0'1 29254
402 55'6 55'6 50'3 4'4 54'7 3800 0'1 0'0 0'1 ... ... 33204
32 ... ... 45'4 4'3 49'7 3850 0'1 -0'1 0'2 ... ... 10602
1346 ... ... 40'4 4'3 44'7 3900 0'1 -0'1 0'2 0'2 0'0 21935
2805 ... ... 35'4 4'3 39'7 3950 0'1 -0'1 0'2 0'2 0'2 15296
9736 36'0 35'0 30'5 4'2 34'7 4000 0'1 -0'2 0'3 0'2 0'1 57477
0 ... ... 28'5 4'2 32'7 4020 0'1 -0'2 0'3 ... ... 51
0 ... ... 27'5 4'2 31'7 4030 0'1 -0'2 0'3 0'2 0'2 3711
0 ... ... 26'5 4'2 30'7 4040 0'1 -0'2 0'3 ... ... 1589
8353 31'5 31'5 25'5 4'2 29'7 4050 0'1 -0'2 0'3 0'2 0'2 15096
0 ... ... 24'6 4'1 28'7 4060 0'1 -0'3 0'4 ... ... 893
0 ... ... 23'6 4'1 27'7 4070 0'1 -0'3 0'4 ... ... 146
0 ... ... 22'6 4'1 26'7 4080 0'1 -0'3 0'4 ... ... 247
0 ... ... 21'6 4'1 25'7 4090 0'1 -0'3 0'4 0'3 0'3 315
11576 25'5 20'0 20'6 4'2 25'0 4100 0'2 -0'2 0'4 0'3 0'2 31531
0 ... ... 19'7 4'1 24'0 4110 0'2 -0'3 0'5 ... ... 373
0 ... ... 18'7 4'1 23'0 4120 0'2 -0'3 0'5 ... ... 179
0 ... ... 17'7 4'1 22'0 4130 0'2 -0'3 0'5 ... ... 615
10 ... ... 16'7 4'1 21'0 4140 0'2 -0'3 0'5 ... ... 821
8046 21'0 19'0 16'0 4'0 20'0 4150 0'2 -0'4 0'6 0'2 0'2 11845
0 ... ... 15'0 4'0 19'0 4160 0'2 -0'4 0'6 0'4 0'4 1028
0 ... ... 14'0 4'0 18'0 4170 0'2 -0'4 0'6 ... ... 990
0 ... ... 13'1 3'7 17'0 4180 0'2 -0'5 0'7 ... ... 1327
0 ... ... 12'2 3'7 16'1 4190 0'3 -0'5 1'0 0'3 0'3 1372
26718 17'0 11'3 11'3 3'6 15'1 4200 0'3 -0'6 1'1 1'1 0'2 24113
0 ... ... 10'4 3'5 14'1 4210 0'3 -0'7 1'2 ... ... 1570
381 9'7 9'3 9'5 3'4 13'1 4220 0'3 -1'0 1'3 ... ... 1962
34 ... ... 8'6 3'4 12'2 4230 0'4 -1'1 1'5 0'5 0'4 1821
128 ... ... 8'1 3'2 11'3 4240 0'5 -1'2 1'7 0'5 0'5 2066
12750 11'7 7'4 7'2 3'2 10'4 4250 0'6 -1'2 2'0 2'4 0'5 16302
130 ... ... 6'4 3'1 9'5 4260 0'7 -1'3 2'2 1'0 0'6 1090
329 10'0 10'0 5'7 2'7 8'6 4270 1'0 -1'5 2'5 ... ... 1875
249 ... ... 5'2 2'5 7'7 4280 1'1 -1'7 3'0 3'6 0'7 2220
182 6'1 6'1 4'5 2'4 7'1 4290 1'3 -2'0 3'3 3'6 1'2 702
28735 8'2 3'3 4'1 2'2 6'3 4300 1'5 -2'2 3'7 4'5 1'0 24891
352 3'5 3'5 3'5 2'0 5'5 4310 1'7 -2'4 4'3 5'0 1'7 603
321 4'3 3'1 3'2 1'6 5'0 4320 2'2 -2'6 5'0 3'6 1'5 894
747 4'1 2'3 2'7 1'4 4'3 4330 2'5 -3'0 5'5 3'6 2'0 1085
1118 5'1 3'2 2'4 1'2 3'6 4340 3'0 -3'2 6'2 6'0 2'6 785
14608 4'5 1'7 2'2 1'1 3'3 4350 3'5 -3'3 7'0 8'0 2'5 9642
1196 4'2 1'5 2'0 0'7 2'7 4360 4'1 -3'5 7'6 8'0 3'0 374
811 3'5 1'6 1'6 0'5 2'3 4370 4'5 -3'6 8'3 4'5 3'4 671
894 3'2 1'2 1'3 0'5 2'0 4380 5'2 -3'7 9'1 6'3 4'1 1894
1681 2'5 1'0 1'2 0'4 1'6 4390 6'0 -4'0 10'0 6'3 4'6 285
28537 2'3 0'7 1'1 0'3 1'4 4400 6'6 -4'1 10'7 12'0 5'2 13192
399 1'6 0'7 1'0 0'2 1'2 4410 7'4 -4'2 11'6 8'0 6'0 45
3181 1'5 0'7 0'7 0'1 1'0 4420 8'2 -4'3 12'5 8'0 7'2 79
1651 1'0 1'0 0'6 0'1 0'7 4430 9'1 -4'3 13'4 ... ... 45
1553 0'6 0'5 0'6 0'0 0'6 4440 10'0 -4'4 14'4 10'6 10'6 21
8706 1'0 0'4 0'5 0'1 0'6 4450 11'0 -4'3 15'3 ... ... 1281
769 0'7 0'4 0'5 0'0 0'5 4460 11'7 -4'4 16'3 ... ... 12
1217 0'5 0'5 0'4 0'0 0'4 4470 12'6 -4'4 17'2 ... ... 302
1675 ... ... 0'4 0'0 0'4 4480 13'6 -4'4 18'2 ... ... 0
1881 0'5 0'5 0'4 0'0 0'4 4490 14'6 -4'4 19'2 ... ... 0
35733 0'5 0'2 0'3 0'0 0'3 4500 15'5 -4'4 20'1 16'1 14'0 10217
2767 ... ... 0'3 0'0 0'3 4510 16'5 -4'4 21'1 ... ... 0
5696 ... ... 0'3 0'0 0'3 4520 17'5 -4'4 22'1 ... ... 0
974 0'4 0'4 0'3 -0'1 0'2 4530 18'4 -4'5 23'1 ... ... 0
568 ... ... 0'3 -0'1 0'2 4540 19'4 -4'5 24'1 ... ... 0
4937 0'2 0'2 0'2 0'0 0'2 4550 20'4 -4'4 25'0 21'3 21'1 213
80 ... ... 0'2 0'0 0'2 4560 21'4 -4'4 26'0 ... ... 0
20 ... ... 0'2 0'0 0'2 4570 22'4 -4'4 27'0 ... ... 0
0 ... ... 0'2 0'0 0'2 4580 23'4 -4'4 28'0 ... ... 0
0 ... ... 0'2 0'0 0'2 4590 24'4 -4'4 29'0 ... ... 0
18082 0'3 0'2 0'2 0'0 0'2 4600 25'4 -4'4 30'0 ... ... 6396
0 0'2 0'2 0'2 0'0 0'2 4610 26'4 -4'4 31'0 ... ... 0
7 ... ... 0'2 0'0 0'2 4620 27'4 -4'4 32'0 ... ... 0
112 ... ... 0'2 0'0 0'2 4630 28'4 -4'4 33'0 ... ... 0
4107 ... ... 0'2 0'0 0'2 4650 30'4 -4'4 35'0 30'2 30'2 254
15024 ... ... 0'2 0'0 0'2 4700 35'3 -4'5 40'0 38'0 33'4 4061
5433 ... ... 0'2 -0'1 0'1 4750 40'3 -4'5 45'0 ... ... 1111
16173 0'1 0'1 0'1 0'0 0'1 4800 45'3 -4'4 49'7 45'3 45'3 1973
2060 ... ... 0'1 0'0 0'1 4850 50'3 -4'4 54'7 ... ... 0
6032 ... ... 0'1 0'0 0'1 4900 55'3 -4'4 59'7 ... ... 2190
1652 ... ... 0'1 0'0 0'1 4950 60'3 -4'4 64'7 ... ... 2
28071 0'1 0'0 0'1 0'0 0'1 5000 65'3 -4'4 69'7 68'6 65'2 4870
1729 ... ... 0'1 0'0 0'1 5050 70'3 -4'4 74'7 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 75'3 -4'4 79'7 ... ... 571
793 ... ... 0'1 0'0 0'1 5150 80'3 -4'4 84'7 ... ... 0
16045 ... ... 0'1 0'0 0'1 5200 85'3 -4'4 89'7 ... ... 97
2158 ... ... 0'1 0'0 0'1 5250 90'3 -4'4 94'7 ... ... 16
3680 0'1 0'1 0'1 0'0 0'1 5300 95'3 -4'4 99'7 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 100'3 -4'4 104'7 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 105'3 -4'4 109'7 ... ... 31
11732 0'1 0'1 0'1 0'0 0'1 5500 115'3 -4'4 119'7 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 125'3 -4'4 129'7 ... ... 0
4012 ... ... 0'1 0'0 0'1 5700 135'3 -4'4 139'7 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 145'3 -4'4 149'7 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 155'3 -4'4 159'7 ... ... 0
7747 ... ... 0'1 0'0 0'1 6000 165'3 -4'3 169'6 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 175'3 -4'3 179'6 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 185'3 -4'3 189'6 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 195'3 -4'3 199'6 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 205'3 -4'3 209'6 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 215'3 -4'3 219'6 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 225'3 -4'3 229'6 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 235'3 -4'3 239'6 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 245'3 -4'3 249'6 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 255'3 -4'3 259'6 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 265'3 -4'3 269'6 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 275'3 -4'3 279'6 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 285'3 -4'3 289'6 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 295'3 -4'3 299'6 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 305'2 -4'4 309'6 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 315'2 -4'4 319'6 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 325'2 -4'4 329'6 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 335'2 -4'4 339'6 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 345'2 -4'4 349'6 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 355'2 -4'4 359'6 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 365'2 -4'4 369'6 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 385'2 -4'4 389'6 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 405'2 -4'4 409'6 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 415'2 -4'4 419'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 425'2 -4'4 429'6 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 435'2 -4'4 439'6 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 465'2 -4'4 469'6 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 515'2 -4'4 519'6 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 565'2 -4'4 569'6 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 665'2 -4'4 669'6 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 765'2 -4'4 769'6 ... ... 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.