DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'0
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 ... ... 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 ... ... 160'3 0'0 160'3 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 150'3 0'0 150'3 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 140'3 0'0 140'3 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 130'3 0'0 130'3 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 120'3 0'0 120'3 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 110'3 0'0 110'3 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 105'3 0'0 105'3 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 100'3 0'0 100'3 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 95'3 0'0 95'3 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 90'3 0'0 90'3 3400 0'1 0'0 0'1 ... ... 1323
0 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 3759
12 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 15234
2 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 2561
3 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 15432
38 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 0'1 0'1 29254
402 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 33204
32 ... ... 45'4 0'0 45'4 3850 0'2 0'0 0'2 ... ... 10602
1346 ... ... 40'4 0'0 40'4 3900 0'2 0'0 0'2 0'2 0'2 21935
2805 ... ... 35'4 0'0 35'4 3950 0'2 0'0 0'2 0'2 0'2 15296
9736 ... ... 30'5 0'0 30'5 4000 0'2 -0'1 0'3 0'2 0'2 57477
0 ... ... 28'5 0'0 28'5 4020 0'3 0'0 0'3 ... ... 51
0 ... ... 27'5 0'0 27'5 4030 0'2 -0'1 0'3 0'2 0'2 3711
0 ... ... 26'5 0'0 26'5 4040 0'3 0'0 0'3 ... ... 1589
8353 ... ... 25'5 0'0 25'5 4050 0'3 0'0 0'3 ... ... 15096
0 ... ... 24'6 0'0 24'6 4060 0'4 0'0 0'4 ... ... 893
0 ... ... 23'6 0'0 23'6 4070 0'4 0'0 0'4 ... ... 146
0 ... ... 22'6 0'0 22'6 4080 0'4 0'0 0'4 ... ... 247
0 ... ... 21'6 0'0 21'6 4090 0'3 -0'1 0'4 0'3 0'3 315
11576 20'0 20'0 20'6 -0'6 20'0 4100 0'3 -0'1 0'4 0'3 0'3 31531
0 ... ... 19'7 0'0 19'7 4110 0'5 0'0 0'5 ... ... 373
0 ... ... 18'7 0'0 18'7 4120 0'5 0'0 0'5 ... ... 179
0 ... ... 17'7 0'0 17'7 4130 0'5 0'0 0'5 ... ... 615
10 ... ... 16'7 0'0 16'7 4140 0'5 0'0 0'5 ... ... 821
8046 ... ... 16'0 0'0 16'0 4150 0'6 0'0 0'6 ... ... 11845
0 ... ... 15'0 0'0 15'0 4160 0'4 -0'2 0'6 0'4 0'4 1028
0 ... ... 14'0 0'0 14'0 4170 0'6 0'0 0'6 ... ... 990
0 ... ... 13'1 0'0 13'1 4180 0'7 0'0 0'7 ... ... 1327
0 ... ... 12'2 0'0 12'2 4190 1'0 0'0 1'0 ... ... 1372
26718 ... ... 11'3 0'0 11'3 4200 0'5 -0'4 1'1 1'1 0'5 24113
0 ... ... 10'4 0'0 10'4 4210 1'2 0'0 1'2 ... ... 1570
381 9'7 9'3 9'5 0'2 9'7 4220 1'3 0'0 1'3 ... ... 1962
34 ... ... 8'6 0'0 8'6 4230 1'5 0'0 1'5 ... ... 1821
128 ... ... 8'1 0'0 8'1 4240 1'7 0'0 1'7 ... ... 2066
12750 7'4 7'4 7'2 0'2 7'4 4250 1'5 -0'3 2'0 2'4 1'5 16302
130 ... ... 6'4 0'0 6'4 4260 2'2 0'0 2'2 ... ... 1090
329 ... ... 5'7 0'0 5'7 4270 2'5 0'0 2'5 ... ... 1875
249 ... ... 5'2 0'0 5'2 4280 2'0 -1'0 3'0 3'6 2'0 2220
182 ... ... 4'5 0'0 4'5 4290 3'6 0'3 3'3 3'6 3'6 702
28735 4'1 3'3 4'1 -0'2 3'7 4300 2'6 -1'1 3'7 4'5 2'5 24891
352 3'5 3'5 3'5 0'0 3'5 4310 4'1 -0'2 4'3 5'0 4'1 603
321 3'1 3'1 3'2 -0'1 3'1 4320 3'6 -1'2 5'0 3'6 3'6 894
747 3'1 2'3 2'7 -0'2 2'5 4330 5'5 0'0 5'5 ... ... 1085
1118 ... ... 2'4 0'0 2'4 4340 5'7 -0'3 6'2 6'0 5'7 785
14608 2'0 1'7 2'2 -0'2 2'0 4350 5'7 -1'1 7'0 8'0 5'4 9642
1196 1'6 1'5 2'0 -0'2 1'6 4360 8'0 0'2 7'6 8'0 8'0 374
811 1'6 1'6 1'6 0'0 1'6 4370 8'3 0'0 8'3 ... ... 671
894 1'2 1'2 1'3 -0'1 1'2 4380 9'1 0'0 9'1 ... ... 1894
1681 1'2 1'0 1'2 -0'2 1'0 4390 10'0 0'0 10'0 ... ... 285
28540 1'0 0'7 1'1 -0'2 0'7 4400 9'5 -1'2 10'7 12'0 9'4 13192
399 0'7 0'7 1'0 -0'1 0'7 4410 11'6 0'0 11'6 ... ... 45
3181 0'7 0'7 0'7 0'0 0'7 4420 12'5 0'0 12'5 ... ... 79
1651 ... ... 0'6 0'0 0'6 4430 13'4 0'0 13'4 ... ... 45
1553 0'6 0'5 0'6 -0'1 0'5 4440 14'4 0'0 14'4 ... ... 21
8706 0'4 0'4 0'5 -0'1 0'4 4450 15'3 0'0 15'3 ... ... 1281
769 0'4 0'4 0'5 -0'1 0'4 4460 16'3 0'0 16'3 ... ... 12
1217 ... ... 0'4 0'0 0'4 4470 17'2 0'0 17'2 ... ... 302
1675 ... ... 0'4 0'0 0'4 4480 18'2 0'0 18'2 ... ... 0
1881 ... ... 0'4 0'0 0'4 4490 19'2 0'0 19'2 ... ... 0
35733 0'4 0'3 0'3 0'0 0'3 4500 20'1 0'0 20'1 ... ... 10217
2767 ... ... 0'3 0'0 0'3 4510 21'1 0'0 21'1 ... ... 0
5696 ... ... 0'3 0'0 0'3 4520 22'1 0'0 22'1 ... ... 0
974 ... ... 0'3 0'0 0'3 4530 23'1 0'0 23'1 ... ... 0
568 ... ... 0'3 0'0 0'3 4540 24'1 0'0 24'1 ... ... 0
4937 ... ... 0'2 0'1 0'3 4550 15'4 -9'4 25'0 ... ... 213
80 ... ... 0'2 0'0 0'2 4560 26'0 0'0 26'0 ... ... 0
20 ... ... 0'2 0'0 0'2 4570 27'0 0'0 27'0 ... ... 0
0 ... ... 0'2 0'0 0'2 4580 28'0 0'0 28'0 ... ... 0
0 ... ... 0'2 0'0 0'2 4590 29'0 0'0 29'0 ... ... 0
18082 0'2 0'2 0'2 0'0 0'2 4600 30'0 0'0 30'0 ... ... 6396
0 0'2 0'2 0'2 0'0 0'2 4610 31'0 0'0 31'0 ... ... 0
7 ... ... 0'2 0'0 0'2 4620 32'0 0'0 32'0 ... ... 0
112 ... ... 0'2 0'0 0'2 4630 33'0 0'0 33'0 ... ... 0
4107 ... ... 0'2 0'0 0'2 4650 35'0 0'0 35'0 ... ... 254
15024 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 4061
5433 ... ... 0'2 0'3 0'5 4750 43'7 -1'1 45'0 ... ... 1111
16173 0'1 0'1 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 1973
2060 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 0
6032 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 2190
1652 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 2
28071 ... ... 0'1 0'0 0'1 5000 68'6 -1'1 69'7 68'6 68'6 4870
1729 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 571
793 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 0
16045 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 97
2158 ... ... 0'1 0'0 0'1 5250 94'7 0'0 94'7 ... ... 16
3680 0'1 0'1 0'1 0'0 0'1 5300 99'7 0'0 99'7 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 104'7 0'0 104'7 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 109'7 0'0 109'7 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 119'7 0'0 119'7 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 129'7 0'0 129'7 ... ... 0
4012 ... ... 0'1 0'0 0'1 5700 139'7 0'0 139'7 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 149'7 0'0 149'7 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 159'7 0'0 159'7 ... ... 0
7747 ... ... 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
1342 ... ... 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.