DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'4
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 ... ... 223'6 0'0 223'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 213'6 0'0 213'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'6 0'0 203'6 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 193'6 0'0 193'6 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 183'6 0'0 183'6 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 173'6 0'0 173'6 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 163'6 0'0 163'6 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 153'6 0'0 153'6 2900 0'1 0'0 0'1 ... ... 800
0 ... ... 143'6 0'0 143'6 3000 0'2 0'0 0'2 ... ... 2631
0 ... ... 133'6 0'0 133'6 3100 0'2 0'0 0'2 ... ... 7201
1 ... ... 123'6 0'0 123'6 3200 0'3 0'0 0'3 ... ... 1218
20 ... ... 113'6 0'0 113'6 3300 0'5 0'0 0'5 ... ... 558
156 ... ... 103'7 0'0 103'7 3400 0'7 0'0 0'7 ... ... 1639
8 ... ... 94'1 0'0 94'1 3500 1'2 0'0 1'2 ... ... 3100
0 ... ... 89'3 0'0 89'3 3550 1'4 0'0 1'4 ... ... 40
2 ... ... 84'5 0'0 84'5 3600 1'6 0'0 1'6 ... ... 1553
0 ... ... 80'0 0'0 80'0 3650 2'1 0'0 2'1 ... ... 70
2 ... ... 75'3 0'0 75'3 3700 2'4 0'0 2'4 ... ... 7776
0 ... ... 71'0 0'0 71'0 3750 3'0 0'0 3'0 ... ... 45
214 ... ... 66'5 0'0 66'5 3800 3'5 0'0 3'5 ... ... 9985
0 ... ... 62'3 0'0 62'3 3850 4'3 0'0 4'3 ... ... 213
192 ... ... 58'3 0'0 58'3 3900 5'3 0'0 5'3 ... ... 9534
0 ... ... 54'5 0'0 54'5 3950 6'4 0'0 6'4 ... ... 0
404 ... ... 51'0 0'0 51'0 4000 7'5 -0'2 7'7 7'5 7'5 25931
0 ... ... 47'4 0'0 47'4 4050 9'2 0'0 9'2 ... ... 14
791 ... ... 44'1 0'0 44'1 4100 10'7 0'0 10'7 ... ... 18270
0 ... ... 41'1 0'0 41'1 4150 12'6 0'0 12'6 ... ... 215
2401 ... ... 38'1 0'0 38'1 4200 14'6 0'0 14'6 ... ... 17519
37 ... ... 35'3 0'0 35'3 4250 16'7 0'0 16'7 ... ... 101
1546 ... ... 32'6 0'0 32'6 4300 19'2 0'0 19'2 ... ... 18282
35 ... ... 30'4 0'0 30'4 4350 21'7 0'0 21'7 ... ... 210
9598 ... ... 28'2 0'0 28'2 4400 24'2 -0'2 24'4 24'2 24'2 15913
176 26'0 25'5 25'7 0'1 26'0 4450 27'1 0'0 27'1 ... ... 70
25806 ... ... 24'0 0'0 24'0 4500 30'1 0'0 30'1 ... ... 20086
14 ... ... 22'2 0'0 22'2 4550 33'2 0'0 33'2 ... ... 7
16616 ... ... 20'4 0'0 20'4 4600 36'4 0'0 36'4 ... ... 8794
23 ... ... 18'7 0'0 18'7 4650 39'7 0'0 39'7 ... ... 0
14990 ... ... 17'4 0'0 17'4 4700 43'3 0'0 43'3 ... ... 6636
34 ... ... 16'1 0'0 16'1 4750 47'0 0'0 47'0 ... ... 0
24890 14'7 14'7 14'7 0'0 14'7 4800 50'5 0'0 50'5 ... ... 2995
60 ... ... 13'6 0'0 13'6 4850 54'3 0'0 54'3 ... ... 0
10200 12'5 12'5 12'5 0'0 12'5 4900 58'2 0'0 58'2 ... ... 2502
367 ... ... 11'5 0'0 11'5 4950 62'1 0'0 62'1 ... ... 0
35801 10'6 10'6 10'6 0'0 10'6 5000 66'2 0'0 66'2 ... ... 4891
115 ... ... 9'7 0'0 9'7 5050 70'3 0'0 70'3 ... ... 0
8138 ... ... 9'1 0'0 9'1 5100 74'4 0'0 74'4 ... ... 417
38 ... ... 8'4 0'0 8'4 5150 78'6 0'0 78'6 ... ... 0
18219 ... ... 7'7 0'0 7'7 5200 83'1 0'0 83'1 ... ... 346
141 ... ... 7'2 0'0 7'2 5250 87'4 0'0 87'4 ... ... 0
5335 ... ... 6'6 0'0 6'6 5300 92'0 0'0 92'0 ... ... 76
8007 ... ... 5'7 0'0 5'7 5400 101'0 0'0 101'0 ... ... 59
22247 5'2 5'2 5'1 0'1 5'2 5500 110'1 0'0 110'1 ... ... 101
3539 ... ... 4'4 0'0 4'4 5600 119'4 0'0 119'4 ... ... 38
4264 ... ... 4'0 0'0 4'0 5700 128'7 0'0 128'7 ... ... 15
2337 ... ... 3'4 0'0 3'4 5800 138'3 0'0 138'3 ... ... 13
538 ... ... 3'1 0'0 3'1 5900 148'0 0'0 148'0 ... ... 11
8600 ... ... 2'7 0'0 2'7 6000 157'5 0'0 157'5 ... ... 24
5018 ... ... 2'4 0'0 2'4 6100 167'2 0'0 167'2 ... ... 10
1787 ... ... 2'2 0'0 2'2 6200 177'0 0'0 177'0 ... ... 10
521 ... ... 2'1 0'0 2'1 6300 186'7 0'0 186'7 ... ... 2
717 ... ... 1'7 0'0 1'7 6400 196'5 0'0 196'5 ... ... 2
1433 ... ... 1'6 0'0 1'6 6500 206'4 0'0 206'4 ... ... 57
555 ... ... 1'4 0'0 1'4 6600 216'3 0'0 216'3 ... ... 61
280 ... ... 1'3 0'0 1'3 6700 226'3 0'0 226'3 ... ... 61
461 ... ... 1'2 0'0 1'2 6800 236'2 0'0 236'2 ... ... 586
643 ... ... 1'2 0'0 1'2 6900 246'2 0'0 246'2 ... ... 639
3823 ... ... 1'1 0'0 1'1 7000 256'2 0'0 256'2 ... ... 0
265 ... ... 1'0 0'0 1'0 7100 266'2 0'0 266'2 ... ... 43
349 ... ... 1'0 0'0 1'0 7200 276'2 0'0 276'2 ... ... 48
352 ... ... 0'7 0'0 0'7 7300 286'2 0'0 286'2 ... ... 0
388 ... ... 0'7 0'0 0'7 7400 296'2 0'0 296'2 ... ... 0
431 ... ... 0'6 0'0 0'6 7500 306'2 0'0 306'2 ... ... 0
256 ... ... 0'6 0'0 0'6 7600 316'2 0'0 316'2 ... ... 0
617 ... ... 0'5 0'0 0'5 7700 326'2 0'0 326'2 ... ... 0
456 ... ... 0'5 0'0 0'5 7800 336'2 0'0 336'2 ... ... 0
393 ... ... 0'5 0'0 0'5 7900 346'2 0'0 346'2 ... ... 0
1093 ... ... 0'5 0'0 0'5 8000 356'2 0'0 356'2 ... ... 0
2052 ... ... 0'4 0'0 0'4 8200 376'2 0'0 376'2 ... ... 0
49 ... ... 0'4 0'0 0'4 8400 396'2 0'0 396'2 ... ... 0
626 ... ... 0'3 0'0 0'3 8500 406'2 0'0 406'2 ... ... 0
0 ... ... 0'3 0'0 0'3 8600 416'2 0'0 416'2 ... ... 0
110 ... ... 0'3 0'0 0'3 8700 426'2 0'0 426'2 ... ... 0
881 ... ... 0'3 0'0 0'3 9000 456'2 0'0 456'2 ... ... 0
320 ... ... 0'3 0'0 0'3 9500 506'2 0'0 506'2 ... ... 0
595 ... ... 0'1 0'0 0'1 10000 556'2 0'0 556'2 ... ... 0
1284 ... ... 0'1 0'0 0'1 11000 656'2 0'0 656'2 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 756'2 0'0 756'2 ... ... 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.