DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 433'2
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 ... ... 125'2 0'0 125'2 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 115'2 0'0 115'2 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 110'2 0'0 110'2 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 105'2 0'0 105'2 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 100'2 0'0 100'2 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 95'2 0'0 95'2 3400 0'1 0'0 0'1 ... ... 1183
0 ... ... 90'2 0'0 90'2 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 85'2 0'0 85'2 3500 0'1 0'0 0'1 ... ... 12655
0 ... ... 80'2 0'0 80'2 3550 0'1 0'0 0'1 ... ... 3757
12 ... ... 75'2 0'0 75'2 3600 0'1 0'0 0'1 ... ... 15900
2 ... ... 70'3 0'0 70'3 3650 0'1 0'0 0'1 ... ... 1211
3 ... ... 65'3 0'0 65'3 3700 0'2 0'0 0'2 0'2 0'2 15354
38 ... ... 60'4 0'0 60'4 3750 0'2 0'0 0'2 ... ... 29189
402 ... ... 55'4 0'0 55'4 3800 0'2 0'0 0'2 ... ... 34247
32 ... ... 50'4 0'0 50'4 3850 0'3 0'0 0'3 ... ... 10490
1364 ... ... 45'4 0'0 45'4 3900 0'3 0'0 0'3 ... ... 22454
2805 ... ... 40'5 0'0 40'5 3950 0'3 0'0 0'3 ... ... 15015
9795 33'7 33'5 35'5 -1'6 33'7 4000 0'4 0'0 0'4 0'4 0'4 58605
0 ... ... 33'6 0'0 33'6 4020 0'4 0'0 0'4 ... ... 51
0 ... ... 32'6 0'0 32'6 4030 0'4 0'0 0'4 ... ... 3711
0 ... ... 31'6 0'0 31'6 4040 0'4 0'0 0'4 ... ... 689
8405 28'6 28'6 30'6 -2'0 28'6 4050 0'5 0'1 0'4 0'5 0'5 14044
0 ... ... 29'6 0'0 29'6 4060 0'4 0'0 0'4 ... ... 781
0 ... ... 28'6 0'0 28'6 4070 0'4 0'0 0'4 ... ... 149
0 ... ... 27'6 0'0 27'6 4080 0'5 0'0 0'5 ... ... 186
0 ... ... 26'6 0'0 26'6 4090 0'5 0'0 0'5 ... ... 117
11973 ... ... 25'7 0'0 25'7 4100 0'5 0'0 0'5 ... ... 33316
0 ... ... 24'7 0'0 24'7 4110 0'5 0'0 0'5 ... ... 136
0 ... ... 23'7 0'0 23'7 4120 0'7 0'2 0'5 0'7 0'7 13
0 ... ... 23'0 0'0 23'0 4130 0'6 0'0 0'6 ... ... 11
0 ... ... 22'0 0'0 22'0 4140 0'6 0'0 0'6 ... ... 35
8013 ... ... 21'0 0'0 21'0 4150 1'0 0'1 0'7 1'1 1'0 12427
0 ... ... 20'1 0'0 20'1 4160 1'1 0'2 0'7 1'1 1'1 551
0 ... ... 19'2 0'0 19'2 4170 1'0 0'0 1'0 ... ... 744
0 ... ... 18'2 0'0 18'2 4180 1'1 0'0 1'1 ... ... 559
0 ... ... 17'3 0'0 17'3 4190 1'3 0'2 1'1 1'3 1'3 1018
27940 14'6 14'6 16'4 -1'6 14'6 4200 1'4 0'2 1'2 1'4 1'4 26933
0 ... ... 15'5 0'0 15'5 4210 1'3 0'0 1'3 ... ... 762
374 ... ... 14'6 0'0 14'6 4220 1'4 0'0 1'4 ... ... 1593
20 ... ... 14'0 0'0 14'0 4230 1'6 0'0 1'6 ... ... 1087
144 ... ... 13'1 0'0 13'1 4240 1'7 0'0 1'7 ... ... 1846
16969 ... ... 12'3 0'0 12'3 4250 2'4 0'3 2'1 2'5 2'4 19906
84 ... ... 11'4 0'0 11'4 4260 2'2 0'0 2'2 ... ... 803
151 ... ... 10'6 0'0 10'6 4270 2'5 0'0 2'5 ... ... 1995
170 ... ... 10'1 0'0 10'1 4280 2'7 0'0 2'7 ... ... 1044
168 ... ... 9'3 0'0 9'3 4290 3'2 0'0 3'2 ... ... 577
32417 7'6 7'4 8'6 -1'1 7'5 4300 3'4 0'0 3'4 3'4 3'3 29146
211 7'0 7'0 8'1 -1'1 7'0 4310 4'7 1'0 3'7 4'7 4'7 439
281 ... ... 7'5 0'0 7'5 4320 4'3 0'0 4'3 ... ... 483
497 ... ... 7'0 0'0 7'0 4330 5'6 1'0 4'6 5'7 5'5 612
669 5'5 5'5 6'4 -0'7 5'5 4340 6'5 1'3 5'2 6'5 6'2 490
16976 5'2 5'0 6'0 -1'0 5'0 4350 6'6 1'0 5'6 6'6 6'5 8565
738 4'6 4'6 5'4 -0'6 4'6 4360 6'2 0'0 6'2 ... ... 64
638 4'3 4'3 5'0 -0'5 4'3 4370 6'6 0'0 6'6 ... ... 262
438 3'6 3'6 4'5 -0'7 3'6 4380 7'3 0'0 7'3 ... ... 849
1107 ... ... 4'2 0'0 4'2 4390 8'0 0'0 8'0 ... ... 127
36259 3'7 3'2 3'7 -0'4 3'3 4400 10'0 1'3 8'5 10'0 8'4 11119
317 ... ... 3'5 0'0 3'5 4410 9'2 0'0 9'2 ... ... 0
3198 ... ... 3'2 0'0 3'2 4420 10'0 0'0 10'0 ... ... 30
1163 ... ... 3'0 0'0 3'0 4430 10'5 0'0 10'5 ... ... 0
858 ... ... 2'5 0'0 2'5 4440 11'3 0'0 11'3 ... ... 0
8515 2'1 1'7 2'3 -0'4 1'7 4450 12'1 0'0 12'1 ... ... 1260
602 1'6 1'6 2'2 -0'4 1'6 4460 13'0 0'0 13'0 ... ... 0
738 ... ... 2'0 0'0 2'0 4470 13'6 0'0 13'6 ... ... 0
958 ... ... 1'7 0'0 1'7 4480 14'4 0'0 14'4 ... ... 0
978 ... ... 1'5 0'0 1'5 4490 15'3 0'0 15'3 ... ... 0
35014 1'5 1'1 1'4 -0'3 1'1 4500 18'0 1'6 16'2 18'0 18'0 10937
1424 ... ... 1'3 0'0 1'3 4510 17'1 0'0 17'1 ... ... 0
5613 1'0 1'0 1'2 -0'2 1'0 4520 17'7 0'0 17'7 ... ... 0
845 ... ... 1'1 0'0 1'1 4530 18'7 0'0 18'7 ... ... 0
410 ... ... 1'0 0'0 1'0 4540 19'6 0'0 19'6 ... ... 0
2773 0'6 0'6 0'7 -0'1 0'6 4550 20'5 0'0 20'5 ... ... 213
0 ... ... ... ... ... 4560 ... ... ... ... ... 0
21234 0'4 0'4 0'5 -0'1 0'4 4600 25'0 -0'2 25'2 25'0 25'0 6728
3366 ... ... 0'3 0'0 0'3 4650 30'1 0'0 30'1 ... ... 254
16988 0'3 0'3 0'3 0'0 0'3 4700 35'0 0'0 35'0 ... ... 4085
6259 ... ... 0'2 0'0 0'2 4750 40'0 0'0 40'0 ... ... 1111
16485 0'3 0'3 0'2 0'1 0'3 4800 45'0 0'0 45'0 ... ... 1979
1823 ... ... 0'2 0'0 0'2 4850 50'0 0'0 50'0 ... ... 0
6025 ... ... 0'2 0'0 0'2 4900 54'7 0'0 54'7 ... ... 2261
1469 ... ... 0'2 0'0 0'2 4950 59'7 0'0 59'7 ... ... 2
28219 0'2 0'2 0'2 0'0 0'2 5000 64'7 0'0 64'7 ... ... 4818
1679 ... ... 0'1 0'0 0'1 5050 69'6 0'0 69'6 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 74'6 0'0 74'6 ... ... 581
760 ... ... 0'1 0'0 0'1 5150 79'6 0'0 79'6 ... ... 0
16067 ... ... 0'1 0'0 0'1 5200 84'6 0'0 84'6 ... ... 268
2158 ... ... 0'1 0'0 0'1 5250 89'6 0'0 89'6 ... ... 16
3780 ... ... 0'1 0'0 0'1 5300 94'6 0'0 94'6 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 99'6 0'0 99'6 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 104'6 0'0 104'6 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 114'6 0'0 114'6 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 124'6 0'0 124'6 ... ... 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.