DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 412'2
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 ... ... 190'6 0'0 190'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 0'0 180'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 170'6 0'0 170'6 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 160'6 0'0 160'6 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 150'6 0'0 150'6 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 140'6 0'0 140'6 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 130'6 0'0 130'6 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 120'6 0'0 120'6 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 110'6 0'0 110'6 3000 0'1 0'0 0'1 ... ... 3153
0 ... ... 100'6 0'0 100'6 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 90'6 0'0 90'6 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 85'6 0'0 85'6 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 80'6 0'0 80'6 3300 0'1 0'0 0'1 ... ... 779
0 ... ... 75'6 0'0 75'6 3350 0'1 0'0 0'1 ... ... 511
0 ... ... 70'6 0'0 70'6 3400 0'1 0'0 0'1 ... ... 1218
0 ... ... 65'6 0'0 65'6 3450 0'1 0'0 0'1 ... ... 564
11 ... ... 60'7 0'0 60'7 3500 0'2 0'0 0'2 ... ... 12042
0 ... ... 56'0 0'0 56'0 3550 0'3 0'0 0'3 ... ... 3757
12 ... ... 51'1 0'0 51'1 3600 0'4 0'0 0'4 ... ... 15057
2 ... ... 46'1 0'0 46'1 3650 0'4 0'0 0'4 0'4 0'4 1197
3 ... ... 41'2 0'0 41'2 3700 0'5 0'0 0'5 ... ... 16706
38 ... ... 36'4 0'0 36'4 3750 0'7 0'0 0'7 ... ... 31386
430 31'5 31'5 31'6 -0'1 31'5 3800 1'0 0'0 1'0 1'1 1'0 33294
22 ... ... 27'0 0'0 27'0 3850 1'3 0'0 1'3 ... ... 8147
1199 22'3 22'3 22'4 -0'1 22'3 3900 1'6 -0'1 1'7 2'1 1'6 23060
3475 18'2 18'2 18'3 -0'1 18'2 3950 2'3 -0'3 2'6 2'7 2'3 15290
11977 ... ... 14'6 0'0 14'6 4000 3'5 -0'3 4'0 4'4 3'5 64619
10693 11'1 11'1 11'3 -0'2 11'1 4050 5'1 -0'5 5'6 5'4 5'1 16038
10607 8'7 8'0 8'5 0'2 8'7 4100 7'5 -0'2 7'7 8'6 7'5 36672
10500 6'5 6'0 6'3 0'0 6'3 4150 10'0 -0'5 10'5 10'7 10'0 20646
32112 5'2 4'4 4'5 0'5 5'2 4200 14'5 0'6 13'7 15'0 14'4 24968
16882 3'5 3'2 3'3 0'2 3'5 4250 17'4 0'0 17'4 18'5 17'4 12762
35986 2'5 2'2 2'3 0'2 2'5 4300 20'6 -0'6 21'4 21'3 20'6 19328
14342 1'5 1'5 1'5 0'0 1'5 4350 25'7 0'0 25'7 ... ... 1444
22295 1'3 1'2 1'2 0'1 1'3 4400 31'5 1'2 30'3 31'5 31'5 12882
7291 1'0 1'0 1'0 0'0 1'0 4450 35'1 0'0 35'1 ... ... 1262
41001 0'6 0'5 0'6 0'0 0'6 4500 38'2 -1'5 39'7 39'6 38'2 11463
4076 ... ... 0'5 0'0 0'5 4550 44'6 0'0 44'6 ... ... 119
19608 ... ... 0'4 0'0 0'4 4600 49'4 -0'1 49'5 49'4 49'4 7346
3009 ... ... 0'4 0'0 0'4 4650 54'4 0'0 54'4 ... ... 3
14201 ... ... 0'3 0'0 0'3 4700 59'4 0'0 59'4 ... ... 4312
6157 0'3 0'3 0'3 0'0 0'3 4750 64'4 0'0 64'4 64'4 64'4 1112
15940 0'3 0'3 0'2 0'1 0'3 4800 69'3 0'0 69'3 ... ... 2067
1576 ... ... 0'2 0'0 0'2 4850 74'3 0'0 74'3 ... ... 0
6482 0'3 0'2 0'2 0'1 0'3 4900 79'3 0'0 79'3 ... ... 2305
1334 ... ... 0'2 0'0 0'2 4950 84'3 0'0 84'3 ... ... 0
26549 ... ... 0'2 0'0 0'2 5000 90'5 1'2 89'3 90'5 90'4 4849
1871 ... ... 0'2 0'0 0'2 5050 94'3 0'0 94'3 ... ... 0
6169 ... ... 0'2 0'0 0'2 5100 99'3 0'0 99'3 ... ... 581
759 ... ... 0'1 0'0 0'1 5150 104'2 0'0 104'2 ... ... 0
16157 ... ... 0'1 0'0 0'1 5200 109'2 0'0 109'2 ... ... 257
1842 ... ... 0'1 0'0 0'1 5250 114'2 0'0 114'2 ... ... 84
3865 ... ... 0'1 0'0 0'1 5300 119'2 0'0 119'2 ... ... 0
940 ... ... 0'1 0'0 0'1 5350 124'2 0'0 124'2 ... ... 0
6080 ... ... 0'1 0'0 0'1 5400 129'2 0'0 129'2 ... ... 31
11935 ... ... 0'1 0'0 0'1 5500 139'2 0'0 139'2 ... ... 0
2253 ... ... 0'1 0'0 0'1 5600 149'2 0'0 149'2 ... ... 0
4325 ... ... 0'1 0'0 0'1 5700 159'2 0'0 159'2 ... ... 0
2570 ... ... 0'1 0'0 0'1 5800 169'2 0'0 169'2 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 179'2 0'0 179'2 ... ... 0
7607 ... ... 0'1 0'0 0'1 6000 189'2 0'0 189'2 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 199'2 0'0 199'2 ... ... 0
1347 ... ... 0'1 0'0 0'1 6200 209'2 0'0 209'2 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 219'2 0'0 219'2 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 229'2 0'0 229'2 ... ... 0
1459 ... ... 0'1 0'0 0'1 6500 239'2 0'0 239'2 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 249'2 0'0 249'2 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 259'2 0'0 259'2 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 269'2 0'0 269'2 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 279'2 0'0 279'2 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 289'2 0'0 289'2 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 299'2 0'0 299'2 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 309'2 0'0 309'2 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 319'2 0'0 319'2 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 329'2 0'0 329'2 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 339'2 0'0 339'2 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 349'2 0'0 349'2 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 359'2 0'0 359'2 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 369'2 0'0 369'2 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 379'2 0'0 379'2 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 389'2 0'0 389'2 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 409'2 0'0 409'2 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 429'2 0'0 429'2 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 439'2 0'0 439'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 449'2 0'0 449'2 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 459'2 0'0 459'2 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 489'2 0'0 489'2 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 539'2 0'0 539'2 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 589'2 0'0 589'2 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 689'2 0'0 689'2 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 789'2 0'0 789'2 ... ... 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.