DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 451'0
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 ... ... 233'0 -2'0 231'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 223'0 -2'0 221'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 213'0 -2'0 211'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 203'0 -2'0 201'0 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 193'0 -2'0 191'0 2600 0'2 0'0 0'2 ... ... 12
0 ... ... 183'0 -2'0 181'0 2700 0'2 0'0 0'2 ... ... 5
0 ... ... 173'0 -2'0 171'0 2800 0'3 0'0 0'3 ... ... 182
0 ... ... 163'0 -2'0 161'0 2900 0'3 0'0 0'3 ... ... 897
0 ... ... 153'0 -2'0 151'0 3000 0'4 0'0 0'4 ... ... 533
10 ... ... 143'0 -2'0 141'0 3100 0'5 0'0 0'5 ... ... 2902
11 ... ... 133'0 -2'0 131'0 3200 0'7 0'0 0'7 ... ... 1152
20 ... ... 123'1 -2'0 121'1 3300 1'1 0'0 1'1 ... ... 527
152 ... ... 113'3 -2'0 111'3 3400 1'5 0'0 1'5 ... ... 988
8 ... ... 104'0 -2'0 102'0 3500 2'2 0'0 2'2 ... ... 2413
1 ... ... 94'7 -2'0 92'7 3600 3'1 0'0 3'1 3'3 3'1 608
0 ... ... 86'1 -2'0 84'1 3700 4'3 0'0 4'3 4'2 4'2 3106
0 ... ... 77'6 -1'7 75'7 3800 6'1 0'1 6'0 6'1 6'0 5882
183 ... ... 70'0 -1'6 68'2 3900 8'2 0'1 8'1 8'1 8'1 6452
243 ... ... 62'7 -1'6 61'1 4000 11'1 0'2 10'7 11'3 11'3 18828
381 ... ... 56'3 -1'5 54'6 4100 14'4 0'2 14'2 14'7 14'1 9630
2638 48'7 48'7 50'4 -1'5 48'7 4200 18'4 0'3 18'1 18'4 17'6 9803
1376 ... ... 45'1 -1'4 43'5 4300 23'0 0'3 22'5 23'5 22'3 8577
4112 ... ... 40'3 -1'4 38'7 4400 28'1 0'4 27'5 28'3 27'4 12953
14122 34'6 34'0 35'7 -1'2 34'5 4500 33'5 0'5 33'0 34'3 33'0 13964
9059 31'7 30'5 31'7 -1'2 30'5 4600 39'4 0'6 38'6 ... ... 8452
7621 28'2 28'2 28'2 -1'1 27'1 4700 45'6 0'6 45'0 45'0 45'0 5060
9416 25'0 24'2 25'1 -1'1 24'0 4800 52'3 0'7 51'4 ... ... 2429
5977 22'2 21'0 22'2 -1'0 21'2 4900 59'4 1'0 58'4 ... ... 1125
26125 19'1 18'5 19'6 -0'7 18'7 5000 66'7 1'0 65'7 67'2 67'2 2327
4207 17'5 16'2 17'4 -0'6 16'6 5100 74'5 1'2 73'3 ... ... 14
10878 15'0 14'6 15'4 -0'5 14'7 5200 82'5 1'3 81'2 ... ... 241
5006 13'3 13'0 13'6 -0'4 13'2 5300 90'7 1'4 89'3 ... ... 35
5305 11'6 11'5 12'2 -0'4 11'6 5400 99'2 1'4 97'6 ... ... 46
10657 10'5 10'2 10'7 -0'3 10'4 5500 107'7 1'5 106'2 ... ... 90
3323 9'2 9'2 9'6 -0'3 9'3 5600 116'5 1'5 115'0 ... ... 0
3706 8'2 8'2 8'6 -0'3 8'3 5700 125'4 1'5 123'7 ... ... 0
2077 ... ... 7'7 -0'3 7'4 5800 134'4 1'5 132'7 ... ... 0
332 ... ... 7'1 -0'2 6'7 5900 143'6 1'6 142'0 ... ... 0
11507 6'0 6'0 6'4 -0'3 6'1 6000 153'0 1'6 151'2 ... ... 22
2853 ... ... 5'7 -0'2 5'5 6100 162'3 1'6 160'5 ... ... 0
865 5'0 5'0 5'3 -0'2 5'1 6200 171'6 1'6 170'0 ... ... 0
549 ... ... 4'7 -0'2 4'5 6300 181'3 1'7 179'4 ... ... 0
710 ... ... 4'4 -0'2 4'2 6400 190'7 1'7 189'0 ... ... 0
2620 4'0 4'0 4'1 -0'2 3'7 6500 200'4 1'7 198'5 ... ... 0
401 ... ... 3'6 -0'1 3'5 6600 210'2 1'7 208'3 ... ... 0
229 ... ... 3'4 -0'1 3'3 6700 220'0 2'0 218'0 ... ... 0
549 ... ... 3'2 -0'1 3'1 6800 229'6 2'0 227'6 ... ... 672
655 ... ... 3'0 -0'1 2'7 6900 239'4 1'7 237'5 ... ... 993
4047 ... ... 2'6 -0'1 2'5 7000 249'3 2'0 247'3 ... ... 636
386 ... ... 2'5 -0'1 2'4 7100 259'2 2'0 257'2 ... ... 325
565 ... ... 2'3 -0'1 2'2 7200 269'1 2'0 267'1 ... ... 486
341 ... ... 2'2 -0'1 2'1 7300 279'0 1'7 277'1 ... ... 121
390 ... ... 2'1 -0'1 2'0 7400 289'0 2'0 287'0 ... ... 75
234 ... ... 2'0 -0'1 1'7 7500 299'0 2'0 297'0 ... ... 0
120 1'6 1'6 1'7 -0'1 1'6 7600 309'0 2'0 307'0 ... ... 0
557 ... ... 1'6 -0'1 1'5 7700 319'0 2'0 317'0 ... ... 0
456 ... ... 1'5 -0'1 1'4 7800 329'0 2'0 327'0 ... ... 0
363 ... ... 1'5 -0'1 1'4 7900 339'0 2'0 337'0 ... ... 0
837 ... ... 1'4 -0'1 1'3 8000 349'0 2'0 347'0 ... ... 0
562 ... ... 1'1 -0'1 1'0 8500 399'0 2'0 397'0 ... ... 0
851 ... ... 0'7 -0'1 0'6 9000 449'0 2'0 447'0 ... ... 0
319 ... ... 0'6 -0'1 0'5 9500 499'0 2'0 497'0 ... ... 0
573 ... ... 0'5 -0'1 0'4 10000 549'0 2'0 547'0 ... ... 0
1154 ... ... 0'3 0'0 0'3 11000 649'0 2'0 647'0 ... ... 0
378 ... ... 0'2 0'0 0'2 12000 749'0 2'0 747'0 ... ... 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.