DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 421'6
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 ... ... 203'0 0'0 203'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 193'0 0'0 193'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 183'0 0'0 183'0 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 173'0 0'0 173'0 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 163'0 0'0 163'0 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 153'0 0'0 153'0 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 143'0 0'0 143'0 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 133'0 0'0 133'0 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 123'0 0'0 123'0 3000 0'1 0'0 0'1 ... ... 3153
0 ... ... 113'0 0'0 113'0 3100 0'1 0'0 0'1 ... ... 7111
1 ... ... 103'0 0'0 103'0 3200 0'1 0'0 0'1 ... ... 1558
0 ... ... 98'0 0'0 98'0 3250 0'1 0'0 0'1 ... ... 105
20 ... ... 93'0 0'0 93'0 3300 0'2 0'0 0'2 ... ... 799
225 ... ... 88'1 0'0 88'1 3350 0'3 0'0 0'3 ... ... 390
1 ... ... 83'1 0'0 83'1 3400 0'3 0'0 0'3 ... ... 1036
0 ... ... 78'1 0'0 78'1 3450 0'4 0'0 0'4 ... ... 553
10 ... ... 73'2 0'0 73'2 3500 0'4 0'0 0'4 ... ... 11627
0 ... ... 68'3 0'0 68'3 3550 0'5 0'0 0'5 ... ... 1021
12 ... ... 63'4 0'0 63'4 3600 0'7 0'0 0'7 ... ... 14598
2 ... ... 58'6 0'0 58'6 3650 1'1 0'0 1'1 ... ... 1194
7 ... ... 54'1 0'0 54'1 3700 1'3 0'0 1'3 ... ... 20136
38 ... ... 49'4 0'0 49'4 3750 1'6 0'0 1'6 ... ... 17556
433 ... ... 45'0 0'0 45'0 3800 2'1 -0'1 2'2 2'3 2'1 35944
21 ... ... 40'5 0'0 40'5 3850 2'7 0'0 2'7 ... ... 8038
1137 ... ... 36'3 0'0 36'3 3900 3'5 0'0 3'5 3'5 3'3 23253
4074 ... ... 32'3 0'0 32'3 3950 4'4 0'0 4'4 ... ... 11046
12696 ... ... 28'4 0'0 28'4 4000 5'5 -0'1 5'6 5'5 5'2 58183
9853 ... ... 25'0 0'0 25'0 4050 7'1 0'0 7'1 ... ... 10615
12605 20'7 20'7 21'6 -0'7 20'7 4100 8'7 0'1 8'6 8'7 8'7 24989
9864 ... ... 18'6 0'0 18'6 4150 10'6 0'0 10'6 10'6 10'6 8331
20507 16'0 15'5 16'0 0'0 16'0 4200 12'6 -0'2 13'0 13'0 12'6 22420
5619 13'7 13'7 13'5 0'2 13'7 4250 15'7 0'2 15'5 15'7 15'4 3459
22660 12'0 11'0 11'5 -0'5 11'0 4300 18'4 0'0 18'4 ... ... 16815
8248 ... ... 9'6 0'0 9'6 4350 22'0 0'2 21'6 22'0 22'0 1112
19180 8'5 8'0 8'2 0'3 8'5 4400 24'4 -0'5 25'1 24'4 24'4 13397
5145 7'1 7'1 7'0 0'1 7'1 4450 28'7 0'0 28'7 ... ... 1259
38895 6'0 5'5 5'7 -0'2 5'5 4500 33'4 0'6 32'6 33'4 31'6 12163
3198 ... ... 5'0 0'0 5'0 4550 36'6 0'0 36'6 ... ... 129
15958 4'2 3'7 4'2 -0'3 3'7 4600 41'0 0'0 41'0 ... ... 7475
3699 ... ... 3'5 0'0 3'5 4650 45'2 0'0 45'2 ... ... 2
14463 3'1 3'1 3'0 0'1 3'1 4700 49'6 0'0 49'6 ... ... 4497
4027 2'4 2'4 2'5 -0'1 2'4 4750 54'2 0'0 54'2 ... ... 1112
15999 2'2 2'2 2'2 0'0 2'2 4800 58'7 0'0 58'7 ... ... 2263
1515 ... ... 2'0 0'0 2'0 4850 63'5 0'0 63'5 ... ... 0
6501 ... ... 1'6 0'0 1'6 4900 68'3 0'0 68'3 ... ... 2384
1059 ... ... 1'4 0'0 1'4 4950 73'1 0'0 73'1 ... ... 0
27370 ... ... 1'3 0'0 1'3 5000 78'0 0'0 78'0 ... ... 4953
1750 ... ... 1'2 0'0 1'2 5050 82'7 0'0 82'7 ... ... 0
6173 ... ... 1'1 0'0 1'1 5100 87'6 0'0 87'6 ... ... 512
859 ... ... 1'0 0'0 1'0 5150 92'5 0'0 92'5 ... ... 200
16230 ... ... 1'0 0'0 1'0 5200 97'4 0'0 97'4 ... ... 402
2293 ... ... 0'7 0'0 0'7 5250 102'3 0'0 102'3 ... ... 468
4009 ... ... 0'7 0'0 0'7 5300 107'3 0'0 107'3 ... ... 74
808 ... ... 0'6 0'0 0'6 5350 112'2 0'0 112'2 ... ... 0
6293 ... ... 0'6 0'0 0'6 5400 117'2 0'0 117'2 ... ... 31
12298 ... ... 0'5 0'0 0'5 5500 127'1 0'0 127'1 ... ... 0
2164 ... ... 0'4 0'0 0'4 5600 137'1 0'0 137'1 ... ... 0
4328 ... ... 0'3 0'0 0'3 5700 147'0 0'0 147'0 ... ... 0
2575 ... ... 0'3 0'0 0'3 5800 157'0 0'0 157'0 ... ... 0
874 ... ... 0'3 0'0 0'3 5900 167'0 0'0 167'0 ... ... 0
7590 ... ... 0'3 0'0 0'3 6000 177'0 0'0 177'0 ... ... 0
4988 ... ... 0'2 0'0 0'2 6100 187'0 0'0 187'0 ... ... 0
1564 ... ... 0'1 0'0 0'1 6200 197'0 0'0 197'0 ... ... 0
997 ... ... 0'1 0'0 0'1 6300 207'0 0'0 207'0 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 217'0 0'0 217'0 ... ... 0
1459 ... ... 0'1 0'0 0'1 6500 227'0 0'0 227'0 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 237'0 0'0 237'0 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 247'0 0'0 247'0 ... ... 0
148 ... ... 0'1 0'0 0'1 6800 257'0 0'0 257'0 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 267'0 0'0 267'0 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 277'0 0'0 277'0 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 287'0 0'0 287'0 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 297'0 0'0 297'0 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 307'0 0'0 307'0 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 317'0 0'0 317'0 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 327'0 0'0 327'0 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 337'0 0'0 337'0 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 347'0 0'0 347'0 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 357'0 0'0 357'0 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 367'0 0'0 367'0 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 377'0 0'0 377'0 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 397'0 0'0 397'0 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 417'0 0'0 417'0 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 427'0 0'0 427'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 437'0 0'0 437'0 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 447'0 0'0 447'0 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 477'0 0'0 477'0 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 527'0 0'0 527'0 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 577'0 0'0 577'0 ... ... 0
1259 ... ... 0'1 0'0 0'1 11000 677'0 0'0 677'0 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 777'0 0'0 777'0 ... ... 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.