DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'0
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 ... ... 199'6 10'2 210'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 189'6 10'2 200'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 179'6 10'2 190'0 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 169'6 10'2 180'0 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 159'6 10'2 170'0 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 149'6 10'2 160'0 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 139'6 10'2 150'0 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 129'6 10'2 140'0 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 119'6 10'2 130'0 3000 0'1 0'0 0'1 ... ... 3153
0 ... ... 109'6 10'2 120'0 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 99'6 10'2 110'0 3200 0'1 0'0 0'1 ... ... 1558
0 ... ... 94'6 10'2 105'0 3250 0'1 0'0 0'1 ... ... 105
20 ... ... 89'6 10'2 100'0 3300 0'1 0'0 0'1 ... ... 799
225 ... ... 84'6 10'2 95'0 3350 0'1 -0'1 0'2 ... ... 390
1 ... ... 79'6 10'2 90'0 3400 0'1 -0'1 0'2 0'2 0'2 1053
0 ... ... 74'7 10'1 85'0 3450 0'2 -0'1 0'3 ... ... 553
10 ... ... 70'0 10'1 80'1 3500 0'3 -0'1 0'4 ... ... 11300
0 ... ... 65'1 10'0 75'1 3550 0'4 -0'1 0'5 0'4 0'4 970
12 ... ... 60'2 10'0 70'2 3600 0'4 -0'2 0'6 0'6 0'6 14079
2 ... ... 55'4 9'7 65'3 3650 0'5 -0'3 1'0 0'6 0'6 1220
7 ... ... 50'6 9'7 60'5 3700 0'7 -0'3 1'2 1'1 0'7 20164
38 ... ... 46'1 9'5 55'6 3750 1'0 -0'5 1'5 1'4 1'0 24339
447 45'4 45'4 41'5 9'4 51'1 3800 1'3 -0'6 2'1 2'1 1'2 34486
22 ... ... 37'3 9'1 46'4 3850 1'6 -1'0 2'6 2'2 1'6 7380
1118 ... ... 33'1 8'7 42'0 3900 2'2 -1'2 3'4 3'2 2'0 22764
4365 36'0 32'0 29'1 8'4 37'5 3950 2'7 -1'5 4'4 4'5 3'1 10283
12904 32'6 23'1 25'4 8'0 33'4 4000 3'5 -2'2 5'7 6'1 3'4 64207
9450 25'6 20'1 22'0 7'4 29'4 4050 4'5 -2'6 7'3 7'0 4'4 11976
11148 25'7 17'0 18'7 6'7 25'6 4100 5'7 -3'3 9'2 9'2 5'6 28148
10083 20'0 13'7 16'0 6'2 22'2 4150 7'2 -4'0 11'2 11'0 7'3 9086
28720 19'0 11'1 13'3 5'5 19'0 4200 9'1 -4'4 13'5 14'3 9'0 22205
5873 15'6 9'6 11'0 5'1 16'1 4250 11'2 -5'0 16'2 15'3 11'3 3276
24923 13'4 7'3 9'1 4'4 13'5 4300 13'5 -5'6 19'3 18'3 13'4 16835
11237 11'2 6'6 7'4 3'7 11'3 4350 16'3 -6'3 22'6 22'1 16'3 1097
20582 9'4 4'6 6'1 3'3 9'4 4400 19'3 -6'7 26'2 25'2 20'0 13307
5361 7'3 4'3 5'0 2'6 7'6 4450 22'6 -7'3 30'1 26'3 23'2 1259
39579 6'4 3'1 4'1 2'2 6'3 4500 26'2 -7'7 34'1 32'5 27'1 12034
3245 4'7 2'7 3'3 1'7 5'2 4550 30'1 -8'2 38'3 35'0 35'0 129
16144 4'0 2'3 2'6 1'4 4'2 4600 34'1 -8'5 42'6 41'2 38'4 7463
3833 3'4 1'6 2'2 1'2 3'4 4650 38'3 -8'7 47'2 ... ... 2
14598 2'7 1'5 1'7 1'0 2'7 4700 42'6 -9'1 51'7 52'5 45'2 4433
4846 2'2 2'2 1'5 0'7 2'4 4750 47'2 -9'3 56'5 57'7 49'5 1112
15851 2'0 1'1 1'3 0'6 2'1 4800 51'6 -9'4 61'2 ... ... 2253
1537 1'3 1'2 1'2 0'4 1'6 4850 56'4 -9'5 66'1 ... ... 0
6482 1'4 1'1 1'1 0'3 1'4 4900 61'2 -9'6 71'0 72'2 66'4 2354
1111 ... ... 1'0 0'3 1'3 4950 66'0 -9'7 75'7 ... ... 0
27089 1'1 0'6 0'7 0'2 1'1 5000 70'7 -9'7 80'6 ... ... 4943
1750 ... ... 0'7 0'1 1'0 5050 75'6 -10'0 85'6 ... ... 0
6173 0'7 0'5 0'6 0'2 1'0 5100 80'5 -10'0 90'5 ... ... 522
871 ... ... 0'6 0'1 0'7 5150 85'4 -10'1 95'5 ... ... 200
16128 0'5 0'5 0'5 0'1 0'6 5200 90'3 -10'1 100'4 ... ... 412
1877 ... ... 0'4 0'2 0'6 5250 95'3 -10'0 105'3 ... ... 468
3950 0'5 0'4 0'4 0'1 0'5 5300 100'2 -10'1 110'3 ... ... 74
940 ... ... 0'4 0'1 0'5 5350 105'2 -10'1 115'3 ... ... 0
6272 0'4 0'3 0'4 0'0 0'4 5400 110'1 -10'2 120'3 ... ... 31
12116 0'4 0'3 0'3 0'1 0'4 5500 120'1 -10'1 130'2 ... ... 0
2174 0'4 0'3 0'2 0'1 0'3 5600 130'0 -10'2 140'2 ... ... 0
4328 ... ... 0'2 0'1 0'3 5700 140'0 -10'2 150'2 ... ... 0
2575 ... ... 0'2 0'0 0'2 5800 150'0 -10'2 160'2 ... ... 0
874 ... ... 0'2 0'0 0'2 5900 160'0 -10'2 170'2 ... ... 0
7662 ... ... 0'2 0'0 0'2 6000 170'0 -10'2 180'2 ... ... 0
4988 ... ... 0'2 0'0 0'2 6100 180'0 -10'2 190'2 ... ... 0
1564 ... ... 0'1 0'1 0'2 6200 190'0 -10'2 200'2 ... ... 0
997 ... ... 0'1 0'0 0'1 6300 200'0 -10'2 210'2 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 210'0 -10'2 220'2 ... ... 0
1459 ... ... 0'1 0'0 0'1 6500 220'0 -10'2 230'2 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 230'0 -10'2 240'2 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 240'0 -10'2 250'2 ... ... 0
148 ... ... 0'1 0'0 0'1 6800 250'0 -10'2 260'2 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 260'0 -10'2 270'2 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 270'0 -10'2 280'2 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 280'0 -10'2 290'2 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 290'0 -10'2 300'2 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 300'0 -10'2 310'2 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 310'0 -10'2 320'2 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 320'0 -10'2 330'2 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 330'0 -10'2 340'2 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 340'0 -10'2 350'2 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 350'0 -10'2 360'2 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 360'0 -10'2 370'2 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 370'0 -10'2 380'2 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 390'0 -10'2 400'2 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 410'0 -10'2 420'2 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 420'0 -10'2 430'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 430'0 -10'2 440'2 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 440'0 -10'2 450'2 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 470'0 -10'2 480'2 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 520'0 -10'2 530'2 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 570'0 -10'2 580'2 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 670'0 -10'2 680'2 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 770'0 -10'2 780'2 ... ... 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.