DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'6
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 ... ... 201'0 6'6 207'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 191'0 6'6 197'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 181'0 6'6 187'6 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 171'0 6'6 177'6 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 161'0 6'6 167'6 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 151'0 6'6 157'6 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 141'0 6'6 147'6 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 131'0 6'6 137'6 2900 0'1 0'0 0'1 ... ... 960
0 ... ... 121'0 6'6 127'6 3000 0'1 0'0 0'1 ... ... 2698
0 ... ... 111'0 6'6 117'6 3100 0'1 0'0 0'1 ... ... 7119
1 ... ... 101'0 6'6 107'6 3200 0'2 0'0 0'2 ... ... 1557
20 ... ... 91'0 6'6 97'6 3300 0'4 0'0 0'4 ... ... 799
0 ... ... 86'1 6'6 92'7 3350 0'5 0'0 0'5 ... ... 0
2 ... ... 81'2 6'6 88'0 3400 0'6 0'0 0'6 ... ... 1351
0 ... ... 76'4 6'5 83'1 3450 0'7 -0'1 1'0 ... ... 405
8 ... ... 71'5 6'5 78'2 3500 1'0 -0'1 1'1 ... ... 2896
0 ... ... 67'0 6'4 73'4 3550 1'2 -0'2 1'4 ... ... 745
2 ... ... 62'3 6'3 68'6 3600 1'4 -0'3 1'7 1'4 1'4 2563
0 ... ... 57'7 6'2 64'1 3650 1'7 -0'4 2'3 ... ... 297
2 ... ... 53'3 6'1 59'4 3700 2'3 -0'4 2'7 2'4 2'2 16269
0 ... ... 49'1 6'0 55'1 3750 2'7 -0'6 3'5 2'6 2'6 2259
226 ... ... 45'0 5'7 50'7 3800 3'4 -0'7 4'3 4'0 3'3 23071
0 ... ... 41'0 5'5 46'5 3850 4'3 -1'0 5'3 4'3 4'2 1405
194 ... ... 37'1 5'5 42'6 3900 5'3 -1'1 6'4 5'4 5'1 13334
3 ... ... 33'5 5'2 38'7 3950 6'4 -1'3 7'7 6'4 6'1 4944
509 35'7 35'0 30'2 5'0 35'2 4000 7'7 -1'5 9'4 8'4 7'4 44019
28 ... ... 27'1 4'6 31'7 4050 9'3 -1'7 11'2 9'7 9'2 3589
1223 ... ... 24'1 4'5 28'6 4100 11'1 -2'1 13'2 11'4 10'4 20665
3376 26'5 25'2 21'3 4'3 25'6 4150 13'1 -2'3 15'4 13'4 12'4 2428
9933 23'7 22'1 19'0 3'7 22'7 4200 15'2 -2'6 18'0 17'6 14'4 25588
5044 21'4 19'0 16'5 3'6 20'3 4250 17'5 -3'0 20'5 19'1 16'7 2288
8834 19'2 15'2 14'5 3'3 18'0 4300 20'2 -3'2 23'4 23'0 19'5 18521
2382 16'5 15'4 12'7 3'1 16'0 4350 23'1 -3'5 26'6 23'5 22'5 1077
16048 15'0 11'2 11'2 2'7 14'1 4400 26'2 -3'6 30'0 26'6 25'6 16172
2183 13'0 12'0 9'7 2'5 12'4 4450 29'4 -4'1 33'5 29'5 29'5 1270
38000 11'6 8'6 8'5 2'3 11'0 4500 33'0 -4'3 37'3 33'2 32'2 16940
1253 10'3 9'4 7'5 2'1 9'6 4550 36'6 -4'4 41'2 ... ... 66
18886 9'1 7'0 6'6 1'7 8'5 4600 40'4 -4'7 45'3 ... ... 8873
2911 8'0 7'4 6'0 1'5 7'5 4650 44'4 -5'0 49'4 ... ... 1
16689 7'2 5'4 5'2 1'4 6'6 4700 48'5 -5'1 53'6 49'0 49'0 6056
5744 6'2 6'0 4'5 1'3 6'0 4750 52'6 -5'3 58'1 ... ... 4
19228 5'6 4'3 4'1 1'2 5'3 4800 57'1 -5'3 62'4 56'5 56'5 2413
1443 5'0 5'0 3'6 1'0 4'6 4850 61'4 -5'5 67'1 ... ... 0
8158 4'2 4'1 3'3 0'7 4'2 4900 66'0 -5'6 71'6 ... ... 2527
965 ... ... 3'0 0'7 3'7 4950 70'4 -5'7 76'3 ... ... 0
34685 3'6 3'0 2'6 0'6 3'4 5000 75'1 -5'7 81'0 ... ... 4818
410 ... ... 2'4 0'5 3'1 5050 79'6 -6'0 85'6 ... ... 0
7087 3'1 2'7 2'2 0'5 2'7 5100 84'3 -6'1 90'4 ... ... 446
438 2'5 2'5 2'1 0'4 2'5 5150 89'1 -6'2 95'3 ... ... 0
16726 2'5 2'4 1'7 0'4 2'3 5200 93'7 -6'2 100'1 ... ... 314
1939 2'3 2'3 1'6 0'4 2'2 5250 98'5 -6'3 105'0 ... ... 0
4676 2'2 2'0 1'5 0'3 2'0 5300 103'4 -6'3 109'7 ... ... 74
657 2'0 2'0 1'4 0'3 1'7 5350 108'3 -6'3 114'6 ... ... 0
6810 1'7 1'5 1'3 0'3 1'6 5400 113'2 -6'3 119'5 ... ... 58
14384 1'5 1'4 1'2 0'2 1'4 5500 123'0 -6'3 129'3 ... ... 161
1963 1'4 1'3 1'1 0'2 1'3 5600 132'6 -6'4 139'2 131'4 131'4 615
4334 ... ... 1'0 0'2 1'2 5700 142'5 -6'5 149'2 ... ... 162
2615 1'1 1'1 0'7 0'2 1'1 5800 152'4 -6'5 159'1 ... ... 1
874 ... ... 0'6 0'2 1'0 5900 162'3 -6'5 169'0 ... ... 0
7724 0'7 0'6 0'6 0'1 0'7 6000 172'3 -6'5 179'0 ... ... 0
4998 0'5 0'5 0'5 0'1 0'6 6100 182'2 -6'6 189'0 ... ... 0
1513 ... ... 0'5 0'1 0'6 6200 192'2 -6'6 199'0 ... ... 0
621 ... ... 0'4 0'1 0'5 6300 202'2 -6'6 209'0 ... ... 0
936 ... ... 0'4 0'1 0'5 6400 212'2 -6'6 219'0 ... ... 0
1464 ... ... 0'3 0'1 0'4 6500 222'2 -6'6 229'0 ... ... 0
507 ... ... 0'3 0'1 0'4 6600 232'2 -6'6 239'0 ... ... 0
303 ... ... 0'3 0'0 0'3 6700 242'2 -6'6 249'0 ... ... 0
148 ... ... 0'2 0'1 0'3 6800 252'2 -6'6 259'0 ... ... 0
560 ... ... 0'2 0'1 0'3 6900 262'2 -6'6 269'0 ... ... 0
3567 0'2 0'2 0'2 0'1 0'3 7000 272'2 -6'6 279'0 ... ... 0
275 ... ... 0'2 0'1 0'3 7100 282'2 -6'6 289'0 ... ... 43
352 ... ... 0'1 0'1 0'2 7200 292'2 -6'6 299'0 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 302'2 -6'6 309'0 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 312'2 -6'6 319'0 ... ... 0
326 ... ... 0'1 0'0 0'1 7500 322'2 -6'6 329'0 ... ... 0
356 ... ... 0'1 0'0 0'1 7600 332'2 -6'6 339'0 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 342'2 -6'6 349'0 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 352'2 -6'6 359'0 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 362'2 -6'6 369'0 ... ... 0
1114 ... ... 0'1 0'0 0'1 8000 372'2 -6'6 379'0 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 392'2 -6'6 399'0 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 412'2 -6'6 419'0 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 422'2 -6'6 429'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 432'2 -6'6 439'0 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 442'2 -6'6 449'0 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 472'2 -6'6 479'0 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 522'2 -6'6 529'0 ... ... 0
615 ... ... 0'1 0'0 0'1 10000 572'2 -6'6 579'0 ... ... 0
1284 ... ... 0'1 0'0 0'1 11000 672'2 -6'6 679'0 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 772'2 -6'6 779'0 ... ... 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.