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 ... ... 211'4 0'0 211'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 0'0 201'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 0'0 191'4 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 181'4 0'0 181'4 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 171'4 0'0 171'4 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 161'4 0'0 161'4 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 151'4 0'0 151'4 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 141'4 0'0 141'4 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 131'4 0'0 131'4 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 121'4 0'0 121'4 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 111'4 0'0 111'4 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 106'4 0'0 106'4 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 101'4 0'0 101'4 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 96'4 0'0 96'4 3350 0'1 0'0 0'1 ... ... 512
0 ... ... 91'4 0'0 91'4 3400 0'1 0'0 0'1 ... ... 1183
0 ... ... 86'4 0'0 86'4 3450 0'1 0'0 0'1 ... ... 5683
0 ... ... 81'4 0'0 81'4 3500 0'1 0'0 0'1 ... ... 12655
0 ... ... 76'4 0'0 76'4 3550 0'1 0'0 0'1 ... ... 3757
12 ... ... 71'4 0'0 71'4 3600 0'1 0'0 0'1 ... ... 15860
2 ... ... 66'4 0'0 66'4 3650 0'1 0'0 0'1 ... ... 1211
3 ... ... 61'5 0'0 61'5 3700 0'2 0'0 0'2 ... ... 15369
38 ... ... 56'5 0'0 56'5 3750 0'2 0'0 0'2 ... ... 28942
412 ... ... 51'5 0'0 51'5 3800 0'2 0'0 0'2 ... ... 35689
32 ... ... 46'6 0'0 46'6 3850 0'2 0'0 0'2 0'2 0'2 9625
1371 ... ... 41'6 0'0 41'6 3900 0'2 0'0 0'2 ... ... 23006
2805 ... ... 36'6 0'0 36'6 3950 0'3 0'0 0'3 ... ... 15015
9856 ... ... 31'7 0'0 31'7 4000 0'4 0'1 0'3 0'4 0'4 59773
0 ... ... 29'7 0'0 29'7 4020 0'4 0'0 0'4 ... ... 51
0 ... ... 28'7 0'0 28'7 4030 0'4 0'0 0'4 ... ... 314
0 ... ... 28'0 0'0 28'0 4040 0'4 0'0 0'4 ... ... 140
8428 ... ... 27'0 0'0 27'0 4050 0'4 0'0 0'4 ... ... 13542
0 ... ... 26'0 0'0 26'0 4060 0'5 0'0 0'5 ... ... 271
0 ... ... 25'1 0'0 25'1 4070 0'5 0'0 0'5 0'5 0'5 97
0 ... ... 24'1 0'0 24'1 4080 0'5 0'0 0'5 ... ... 136
0 ... ... 23'1 0'0 23'1 4090 0'5 -0'1 0'6 0'5 0'5 117
12157 ... ... 22'2 0'0 22'2 4100 0'6 0'0 0'6 0'6 0'6 35584
0 ... ... 21'2 0'0 21'2 4110 0'6 0'0 0'6 ... ... 0
0 ... ... 20'3 0'0 20'3 4120 0'7 0'0 0'7 ... ... 12
0 ... ... 19'3 0'0 19'3 4130 0'7 0'0 0'7 ... ... 3
0 ... ... 18'4 0'0 18'4 4140 1'0 0'0 1'0 ... ... 33
8028 ... ... 17'4 0'0 17'4 4150 1'1 0'0 1'1 1'1 1'0 11931
0 ... ... 16'5 0'0 16'5 4160 1'1 0'0 1'1 ... ... 108
0 ... ... 15'6 0'0 15'6 4170 1'2 0'0 1'2 ... ... 742
0 ... ... 14'7 0'0 14'7 4180 1'1 -0'2 1'3 1'1 1'1 540
0 ... ... 14'0 0'0 14'0 4190 1'4 0'0 1'4 ... ... 868
28448 14'4 14'4 13'1 1'3 14'4 4200 1'6 0'1 1'5 1'6 1'4 30921
0 ... ... 12'3 0'0 12'3 4210 1'7 0'0 1'7 ... ... 739
374 ... ... 11'5 0'0 11'5 4220 2'1 0'0 2'1 ... ... 846
10 ... ... 10'7 0'0 10'7 4230 2'3 0'0 2'3 ... ... 379
144 ... ... 10'1 0'0 10'1 4240 2'5 0'0 2'5 ... ... 781
17168 ... ... 9'3 0'0 9'3 4250 2'3 -0'4 2'7 2'5 2'3 18131
84 9'0 9'0 8'6 0'2 9'0 4260 3'2 0'0 3'2 ... ... 441
151 ... ... 8'1 0'0 8'1 4270 3'3 -0'2 3'5 3'4 2'7 1683
52 ... ... 7'4 0'0 7'4 4280 4'0 0'0 4'0 ... ... 461
137 ... ... 6'7 0'0 6'7 4290 4'3 0'0 4'3 ... ... 229
32574 7'7 7'4 6'3 1'1 7'4 4300 4'5 -0'2 4'7 4'5 3'7 25996
136 ... ... 5'6 0'0 5'6 4310 5'2 0'0 5'2 ... ... 159
156 ... ... 5'2 0'0 5'2 4320 5'4 -0'2 5'6 5'4 5'4 377
345 ... ... 4'7 0'0 4'7 4330 6'3 0'0 6'3 ... ... 510
524 5'3 4'7 4'3 0'4 4'7 4340 6'0 -0'7 6'7 6'0 6'0 188
16183 5'3 5'1 4'0 1'3 5'3 4350 6'5 -0'7 7'4 7'6 6'3 7362
640 4'4 4'4 3'5 0'7 4'4 4360 8'1 0'0 8'1 ... ... 98
254 4'4 4'4 3'3 1'1 4'4 4370 8'7 0'0 8'7 ... ... 212
146 4'1 4'0 3'1 1'0 4'1 4380 9'5 0'0 9'5 ... ... 60
747 ... ... 2'6 0'0 2'6 4390 10'2 0'0 10'2 ... ... 77
36103 3'4 2'7 2'4 0'5 3'1 4400 9'5 -1'3 11'0 10'4 9'5 11430
96 ... ... 2'2 0'0 2'2 4410 11'6 0'0 11'6 ... ... 0
3124 2'6 2'6 2'1 0'5 2'6 4420 12'4 0'0 12'4 ... ... 30
693 ... ... 1'7 0'0 1'7 4430 13'3 0'0 13'3 ... ... 0
849 ... ... 1'5 0'0 1'5 4440 14'1 0'0 14'1 ... ... 0
9091 1'7 1'6 1'4 0'2 1'6 4450 15'0 0'0 15'0 ... ... 1265
555 ... ... 1'3 0'0 1'3 4460 15'7 0'0 15'7 ... ... 0
186 ... ... 1'2 0'0 1'2 4470 16'6 0'0 16'6 ... ... 0
768 ... ... 1'1 0'0 1'1 4480 17'5 0'0 17'5 ... ... 0
362 1'3 1'3 1'0 0'3 1'3 4490 18'4 0'0 18'4 ... ... 0
36855 1'2 1'1 0'7 0'2 1'1 4500 18'6 -0'5 19'3 18'6 18'6 10950
700 ... ... 0'7 0'0 0'7 4510 20'2 0'0 20'2 ... ... 0
418 ... ... 0'6 0'0 0'6 4520 21'2 0'0 21'2 ... ... 0
254 ... ... 0'6 0'0 0'6 4530 22'1 0'0 22'1 ... ... 0
50 ... ... 0'5 0'0 0'5 4540 23'1 0'0 23'1 ... ... 0
3640 ... ... 0'5 0'0 0'5 4550 24'1 0'0 24'1 ... ... 213
21430 ... ... 0'4 0'0 0'4 4600 28'7 0'0 28'7 ... ... 6748
3366 ... ... 0'3 0'0 0'3 4650 33'7 0'0 33'7 ... ... 111
17171 ... ... 0'3 0'0 0'3 4700 38'6 0'0 38'6 ... ... 4087
6142 ... ... 0'2 0'0 0'2 4750 43'6 0'0 43'6 ... ... 1111
16597 ... ... 0'2 0'0 0'2 4800 48'6 0'0 48'6 ... ... 1981
1775 ... ... 0'2 0'0 0'2 4850 53'6 0'0 53'6 ... ... 0
6082 ... ... 0'2 0'0 0'2 4900 58'5 0'0 58'5 ... ... 2261
1333 ... ... 0'2 0'0 0'2 4950 63'5 0'0 63'5 ... ... 2
28219 0'2 0'2 0'2 0'0 0'2 5000 68'5 0'0 68'5 ... ... 4826
1679 ... ... 0'2 0'0 0'2 5050 73'5 0'0 73'5 ... ... 0
6168 ... ... 0'2 0'0 0'2 5100 78'5 0'0 78'5 ... ... 581
759 ... ... 0'1 0'0 0'1 5150 83'4 0'0 83'4 ... ... 0
16066 ... ... 0'1 0'0 0'1 5200 88'4 0'0 88'4 ... ... 268
2158 ... ... 0'1 0'0 0'1 5250 93'4 0'0 93'4 ... ... 16
3809 ... ... 0'1 0'0 0'1 5300 98'4 0'0 98'4 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 103'4 0'0 103'4 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 108'4 0'0 108'4 ... ... 31
11733 ... ... 0'1 0'0 0'1 5500 118'4 0'0 118'4 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 128'4 0'0 128'4 ... ... 0
4034 ... ... 0'1 0'0 0'1 5700 138'4 0'0 138'4 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 148'4 0'0 148'4 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 158'4 0'0 158'4 ... ... 0
7757 ... ... 0'1 0'0 0'1 6000 168'4 0'0 168'4 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 178'4 0'0 178'4 ... ... 0
1347 ... ... 0'1 0'0 0'1 6200 188'4 0'0 188'4 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 198'4 0'0 198'4 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 208'4 0'0 208'4 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 218'4 0'0 218'4 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 228'4 0'0 228'4 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 238'4 0'0 238'4 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 248'4 0'0 248'4 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 258'4 0'0 258'4 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 268'4 0'0 268'4 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 278'4 0'0 278'4 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 288'4 0'0 288'4 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 298'4 0'0 298'4 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 308'4 0'0 308'4 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 318'4 0'0 318'4 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 328'4 0'0 328'4 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 338'4 0'0 338'4 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 348'4 0'0 348'4 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 358'4 0'0 358'4 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 368'4 0'0 368'4 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 388'4 0'0 388'4 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 408'4 0'0 408'4 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 418'4 0'0 418'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 428'4 0'0 428'4 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 438'4 0'0 438'4 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 468'4 0'0 468'4 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 518'4 0'0 518'4 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 568'4 0'0 568'4 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 668'4 0'0 668'4 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 768'4 0'0 768'4 ... ... 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.