DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'2
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 ... ... 209'7 0'0 209'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 199'7 0'0 199'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 189'7 0'0 189'7 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 179'7 0'0 179'7 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 169'7 0'0 169'7 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 159'7 0'0 159'7 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 149'7 0'0 149'7 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 139'7 0'0 139'7 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 129'7 0'0 129'7 3000 0'1 0'0 0'1 ... ... 14656
0 ... ... 119'7 0'0 119'7 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 109'7 0'0 109'7 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 104'7 0'0 104'7 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 99'7 0'0 99'7 3300 0'1 0'0 0'1 ... ... 736
0 ... ... 94'7 0'0 94'7 3350 0'1 0'0 0'1 ... ... 1012
0 ... ... 89'7 0'0 89'7 3400 0'1 0'0 0'1 ... ... 1323
0 ... ... 84'7 0'0 84'7 3450 0'1 0'0 0'1 ... ... 5943
0 ... ... 79'7 0'0 79'7 3500 0'1 0'0 0'1 ... ... 12665
0 ... ... 74'7 0'0 74'7 3550 0'1 0'0 0'1 ... ... 3759
12 ... ... 69'7 0'0 69'7 3600 0'1 0'0 0'1 ... ... 15233
2 ... ... 64'7 0'0 64'7 3650 0'1 0'0 0'1 ... ... 2561
3 ... ... 59'7 0'0 59'7 3700 0'1 0'0 0'1 ... ... 15428
36 ... ... 54'7 0'0 54'7 3750 0'1 0'0 0'1 ... ... 29254
388 ... ... 49'7 0'0 49'7 3800 0'1 0'0 0'1 ... ... 33204
31 ... ... 44'7 0'0 44'7 3850 0'1 0'0 0'1 ... ... 10602
1096 ... ... 39'7 0'0 39'7 3900 0'1 0'0 0'1 ... ... 21937
2805 ... ... 34'7 0'0 34'7 3950 0'1 0'0 0'1 ... ... 16031
9644 30'0 30'0 29'7 0'1 30'0 4000 0'1 0'0 0'1 ... ... 57971
0 ... ... 27'7 0'0 27'7 4020 0'1 0'0 0'1 ... ... 53
0 ... ... 26'7 0'0 26'7 4030 0'1 0'0 0'1 ... ... 3711
0 ... ... 25'7 0'0 25'7 4040 0'1 0'0 0'1 ... ... 1589
8069 ... ... 24'7 0'0 24'7 4050 0'1 0'0 0'1 ... ... 15025
0 ... ... 23'7 0'0 23'7 4060 0'1 0'0 0'1 ... ... 893
0 ... ... 22'7 0'0 22'7 4070 0'1 0'0 0'1 ... ... 146
0 ... ... 21'7 0'0 21'7 4080 0'1 0'0 0'1 ... ... 454
0 ... ... 20'7 0'0 20'7 4090 0'1 0'0 0'1 ... ... 320
11457 ... ... 19'7 0'0 19'7 4100 0'1 0'0 0'1 0'1 0'1 33525
0 ... ... 18'7 0'0 18'7 4110 0'1 0'0 0'1 ... ... 473
0 ... ... 17'7 0'0 17'7 4120 0'1 0'0 0'1 ... ... 470
0 ... ... 16'7 0'0 16'7 4130 0'1 0'0 0'1 ... ... 615
10 ... ... 15'7 0'0 15'7 4140 0'1 0'0 0'1 ... ... 821
8007 15'0 14'6 14'7 0'1 15'0 4150 0'1 0'0 0'1 0'1 0'1 11797
0 ... ... 13'7 0'0 13'7 4160 0'1 0'0 0'1 ... ... 775
0 ... ... 12'7 0'0 12'7 4170 0'1 0'0 0'1 ... ... 2444
10 ... ... 11'7 0'0 11'7 4180 0'1 0'0 0'1 ... ... 1504
0 ... ... 10'7 0'0 10'7 4190 0'1 0'0 0'1 ... ... 1380
26445 9'7 9'7 9'7 0'0 9'7 4200 0'1 0'0 0'1 ... ... 24765
0 ... ... 9'0 0'0 9'0 4210 0'2 0'0 0'2 ... ... 1571
383 ... ... 8'0 0'0 8'0 4220 0'2 0'0 0'2 ... ... 2761
34 ... ... 7'1 0'0 7'1 4230 0'2 -0'1 0'3 0'3 0'2 2105
128 ... ... 6'2 0'0 6'2 4240 0'4 0'0 0'4 ... ... 2442
12573 ... ... 5'3 0'0 5'3 4250 0'5 0'0 0'5 ... ... 16426
130 ... ... 4'4 0'0 4'4 4260 0'6 0'0 0'6 ... ... 1085
338 ... ... 3'6 0'0 3'6 4270 1'0 0'0 1'0 ... ... 1866
253 ... ... 3'1 0'0 3'1 4280 1'2 -0'1 1'3 1'2 1'2 1826
190 ... ... 2'4 0'0 2'4 4290 1'7 0'1 1'6 1'7 1'7 825
26227 1'7 1'7 1'7 0'0 1'7 4300 2'3 0'2 2'1 2'3 2'0 19021
386 ... ... 1'4 0'0 1'4 4310 2'6 0'0 2'6 ... ... 731
398 ... ... 1'1 0'0 1'1 4320 3'3 0'0 3'3 ... ... 1477
794 ... ... 0'7 0'0 0'7 4330 3'7 -0'2 4'1 4'0 3'7 1580
1138 ... ... 0'6 0'0 0'6 4340 5'0 0'0 5'0 ... ... 782
13340 0'5 0'4 0'4 0'0 0'4 4350 5'6 0'0 5'6 ... ... 10594
1059 ... ... 0'4 0'0 0'4 4360 6'6 0'0 6'6 ... ... 594
544 ... ... 0'3 0'0 0'3 4370 7'5 0'0 7'5 7'5 7'5 662
825 ... ... 0'3 0'0 0'3 4380 8'5 0'0 8'5 ... ... 1831
1213 ... ... 0'2 0'0 0'2 4390 9'4 0'0 9'4 ... ... 285
25389 ... ... 0'2 0'0 0'2 4400 10'3 -0'1 10'4 10'4 10'3 12757
485 ... ... 0'2 0'0 0'2 4410 11'4 0'0 11'4 ... ... 41
3024 ... ... 0'1 0'0 0'1 4420 12'3 0'0 12'3 ... ... 111
1678 ... ... 0'1 0'0 0'1 4430 13'3 0'0 13'3 ... ... 45
1474 ... ... 0'1 0'0 0'1 4440 14'3 0'0 14'3 ... ... 21
7487 ... ... 0'1 0'0 0'1 4450 15'3 0'0 15'3 ... ... 1281
766 ... ... 0'1 0'0 0'1 4460 16'3 0'0 16'3 ... ... 12
1271 ... ... 0'1 0'0 0'1 4470 17'3 0'0 17'3 ... ... 302
1905 ... ... 0'1 0'0 0'1 4480 18'3 0'0 18'3 ... ... 0
1888 ... ... 0'1 0'0 0'1 4490 19'3 0'0 19'3 ... ... 1
32948 ... ... 0'1 0'0 0'1 4500 20'3 0'0 20'3 ... ... 10131
2767 ... ... 0'1 0'0 0'1 4510 21'3 0'0 21'3 ... ... 1
5617 ... ... 0'1 0'0 0'1 4520 22'3 0'0 22'3 ... ... 0
973 ... ... 0'1 0'0 0'1 4530 23'3 0'0 23'3 ... ... 0
568 ... ... 0'1 0'0 0'1 4540 24'3 0'0 24'3 ... ... 0
4109 ... ... 0'1 0'0 0'1 4550 25'3 0'0 25'3 ... ... 173
80 ... ... 0'1 0'0 0'1 4560 26'3 0'0 26'3 ... ... 0
280 ... ... 0'1 0'0 0'1 4570 27'3 0'0 27'3 ... ... 0
10 ... ... 0'1 0'0 0'1 4580 28'3 0'0 28'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4590 29'3 0'0 29'3 ... ... 0
18388 ... ... 0'1 0'0 0'1 4600 29'7 -0'4 30'3 29'7 29'7 6393
5 ... ... 0'1 0'0 0'1 4610 31'3 0'0 31'3 ... ... 0
7 ... ... 0'1 0'0 0'1 4620 32'3 0'0 32'3 ... ... 0
112 ... ... 0'1 0'0 0'1 4630 33'3 0'0 33'3 ... ... 0
4107 ... ... 0'1 0'0 0'1 4650 35'3 0'0 35'3 ... ... 254
15965 ... ... 0'1 0'0 0'1 4700 40'3 0'0 40'3 ... ... 4038
5433 ... ... 0'1 0'0 0'1 4750 45'3 0'0 45'3 ... ... 636
15779 ... ... 0'1 0'0 0'1 4800 50'3 0'0 50'3 ... ... 1889
2060 ... ... 0'1 0'0 0'1 4850 55'3 0'0 55'3 ... ... 0
6028 ... ... 0'1 0'0 0'1 4900 60'3 0'0 60'3 ... ... 149
1652 ... ... 0'1 0'0 0'1 4950 65'3 0'0 65'3 ... ... 2
28067 ... ... 0'1 0'0 0'1 5000 70'3 0'0 70'3 ... ... 109
1729 ... ... 0'1 0'0 0'1 5050 75'3 0'0 75'3 ... ... 0
6166 ... ... 0'1 0'0 0'1 5100 80'3 0'0 80'3 ... ... 254
793 ... ... 0'1 0'0 0'1 5150 85'3 0'0 85'3 ... ... 0
16045 ... ... 0'1 0'0 0'1 5200 90'3 0'0 90'3 ... ... 96
2158 ... ... 0'1 0'0 0'1 5250 95'3 0'0 95'3 ... ... 16
3675 ... ... 0'1 0'0 0'1 5300 100'3 0'0 100'3 ... ... 0
1021 ... ... 0'1 0'0 0'1 5350 105'3 0'0 105'3 ... ... 0
6052 ... ... 0'1 0'0 0'1 5400 110'3 0'0 110'3 ... ... 31
11732 ... ... 0'1 0'0 0'1 5500 120'3 0'0 120'3 ... ... 0
2230 ... ... 0'1 0'0 0'1 5600 130'3 0'0 130'3 ... ... 0
4012 ... ... 0'1 0'0 0'1 5700 140'3 0'0 140'3 ... ... 0
2569 ... ... 0'1 0'0 0'1 5800 150'3 0'0 150'3 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 160'3 0'0 160'3 ... ... 0
7747 ... ... 0'1 0'0 0'1 6000 170'3 0'0 170'3 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 180'3 0'0 180'3 ... ... 0
1342 ... ... 0'1 0'0 0'1 6200 190'3 0'0 190'3 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 200'3 0'0 200'3 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 210'3 0'0 210'3 ... ... 0
2324 ... ... 0'1 0'0 0'1 6500 220'3 0'0 220'3 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 230'3 0'0 230'3 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 240'3 0'0 240'3 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 250'3 0'0 250'3 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 260'3 0'0 260'3 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 270'3 0'0 270'3 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 280'3 0'0 280'3 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 290'3 0'0 290'3 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 300'3 0'0 300'3 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 310'3 0'0 310'3 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 320'3 0'0 320'3 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 330'3 0'0 330'3 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 340'3 0'0 340'3 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 350'3 0'0 350'3 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 360'3 0'0 360'3 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 370'3 0'0 370'3 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 390'3 0'0 390'3 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 410'3 0'0 410'3 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 420'3 0'0 420'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 430'3 0'0 430'3 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 440'3 0'0 440'3 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 470'3 0'0 470'3 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 520'3 0'0 520'3 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 570'3 0'0 570'3 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 670'3 0'0 670'3 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 770'3 0'0 770'3 ... ... 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.