DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 523'6
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 ... ... 244'2 0'0 244'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 234'2 0'0 234'2 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 224'2 0'0 224'2 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 214'2 0'0 214'2 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 204'2 0'0 204'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 194'2 0'0 194'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 184'2 0'0 184'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 174'2 0'0 174'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 164'2 0'0 164'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 154'2 0'0 154'2 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 144'2 0'0 144'2 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 134'2 0'0 134'2 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 124'2 0'0 124'2 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 119'2 0'0 119'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 114'2 0'0 114'2 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 109'2 0'0 109'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 104'2 0'0 104'2 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 99'2 0'0 99'2 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 94'2 0'0 94'2 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 89'2 0'0 89'2 4350 0'1 0'0 0'1 ... ... 233
39 ... ... 84'2 0'0 84'2 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 79'2 0'0 79'2 4450 0'1 0'0 0'1 ... ... 157
119 ... ... 74'3 0'0 74'3 4500 0'1 0'0 0'1 ... ... 760
0 ... ... 69'3 0'0 69'3 4550 0'2 0'0 0'2 ... ... 149
102 ... ... 64'3 0'0 64'3 4600 0'2 0'0 0'2 ... ... 465
0 ... ... 59'4 0'0 59'4 4650 0'2 0'0 0'2 ... ... 340
145 ... ... 54'4 0'0 54'4 4700 0'3 0'0 0'3 ... ... 963
4 ... ... 49'5 0'0 49'5 4750 0'4 0'0 0'4 0'4 0'4 1070
94 ... ... 44'6 0'0 44'6 4800 0'5 0'0 0'5 0'5 0'5 3397
11 ... ... 40'0 0'0 40'0 4850 0'6 0'0 0'6 ... ... 1431
0 ... ... 37'1 0'0 37'1 4880 1'0 0'0 1'0 ... ... 0
69 ... ... 35'2 0'0 35'2 4900 1'0 -0'1 1'1 1'0 1'0 2110
0 ... ... 33'4 0'0 33'4 4920 1'2 0'0 1'2 ... ... 24
0 ... ... 31'5 0'0 31'5 4940 1'4 0'0 1'4 ... ... 61
36 ... ... 30'6 0'0 30'6 4950 1'4 0'0 1'4 ... ... 2043
0 ... ... 29'7 0'0 29'7 4960 1'5 0'0 1'5 ... ... 45
0 ... ... 28'1 0'0 28'1 4980 1'7 0'0 1'7 ... ... 40
2441 ... ... 26'4 0'0 26'4 5000 2'0 -0'2 2'2 2'0 2'0 4834
1 ... ... 24'6 0'0 24'6 5020 2'5 0'0 2'5 ... ... 35
0 ... ... 23'1 0'0 23'1 5040 3'0 0'0 3'0 ... ... 96
1282 ... ... 22'3 0'0 22'3 5050 2'6 -0'3 3'1 2'6 2'6 1182
0 ... ... 21'5 0'0 21'5 5060 3'0 -0'3 3'3 3'0 3'0 54
0 ... ... 20'1 0'0 20'1 5080 3'7 0'0 3'7 ... ... 211
1563 ... ... 18'5 0'0 18'5 5100 4'1 -0'3 4'4 4'1 4'1 3926
0 ... ... 17'2 0'0 17'2 5120 5'1 0'0 5'1 ... ... 237
0 ... ... 16'0 0'0 16'0 5140 5'6 0'0 5'6 ... ... 195
1594 ... ... 15'3 0'0 15'3 5150 6'1 0'0 6'1 ... ... 2475
0 ... ... 14'6 0'0 14'6 5160 6'4 0'0 6'4 ... ... 212
0 ... ... 13'5 0'0 13'5 5180 7'3 0'0 7'3 ... ... 139
2897 12'7 12'7 12'4 0'3 12'7 5200 8'2 0'0 8'2 ... ... 3222
4 ... ... 11'4 0'0 11'4 5220 9'2 0'0 9'2 ... ... 20
32 ... ... 10'4 0'0 10'4 5240 10'2 0'0 10'2 ... ... 68
1528 ... ... 10'0 0'0 10'0 5250 10'6 0'0 10'6 10'6 10'6 1874
22 ... ... 9'5 0'0 9'5 5260 11'3 0'0 11'3 ... ... 71
20 ... ... 8'6 0'0 8'6 5280 12'4 0'0 12'4 ... ... 21
3275 8'3 8'3 8'0 0'3 8'3 5300 13'6 0'0 13'6 ... ... 1895
85 ... ... 7'3 0'0 7'3 5320 15'1 0'0 15'1 ... ... 83
53 7'3 7'3 6'6 0'5 7'3 5340 16'4 0'0 16'4 ... ... 493
1906 ... ... 6'3 0'0 6'3 5350 17'1 0'0 17'1 ... ... 461
56 ... ... 6'1 0'0 6'1 5360 17'7 0'0 17'7 ... ... 36
55 ... ... 5'5 0'0 5'5 5380 19'3 0'0 19'3 ... ... 32
8914 5'4 5'3 5'1 0'3 5'4 5400 20'7 0'0 20'7 ... ... 2288
33 ... ... 4'6 0'0 4'6 5420 22'3 0'0 22'3 ... ... 0
21 ... ... 4'2 0'0 4'2 5440 24'0 0'0 24'0 ... ... 10
1502 4'3 4'3 4'1 0'2 4'3 5450 24'7 0'0 24'7 ... ... 446
16 ... ... 4'0 0'0 4'0 5460 25'5 0'0 25'5 ... ... 0
89 ... ... 3'5 0'0 3'5 5480 27'2 0'0 27'2 ... ... 0
10407 3'5 3'5 3'2 0'3 3'5 5500 29'0 0'0 29'0 ... ... 1271
277 ... ... 3'0 0'0 3'0 5520 30'6 0'0 30'6 ... ... 0
77 ... ... 2'6 0'0 2'6 5540 32'3 0'0 32'3 ... ... 0
2061 ... ... 2'5 0'0 2'5 5550 33'2 0'0 33'2 ... ... 536
96 ... ... 2'4 0'0 2'4 5560 34'2 0'0 34'2 ... ... 0
145 ... ... 2'2 0'0 2'2 5580 36'0 0'0 36'0 ... ... 0
2118 ... ... 2'1 0'0 2'1 5600 37'6 0'0 37'6 ... ... 927
2083 ... ... 1'5 0'0 1'5 5650 42'3 0'0 42'3 ... ... 296
2949 ... ... 1'3 0'0 1'3 5700 47'0 0'0 47'0 ... ... 729
662 ... ... 1'1 0'0 1'1 5750 51'6 0'0 51'6 ... ... 301
2655 ... ... 0'7 0'0 0'7 5800 56'4 0'0 56'4 ... ... 453
888 ... ... 0'6 0'0 0'6 5850 61'3 0'0 61'3 ... ... 104
1401 ... ... 0'5 0'0 0'5 5900 66'2 0'0 66'2 ... ... 474
517 ... ... 0'4 0'0 0'4 5950 71'1 0'0 71'1 ... ... 22
8226 ... ... 0'4 0'0 0'4 6000 76'1 0'0 76'1 ... ... 729
239 ... ... 0'3 0'0 0'3 6050 81'0 0'0 81'0 ... ... 23
1586 ... ... 0'3 0'0 0'3 6100 86'0 0'0 86'0 ... ... 57
176 ... ... 0'2 0'0 0'2 6150 91'0 0'0 91'0 ... ... 3
271 ... ... 0'2 0'0 0'2 6200 95'7 0'0 95'7 ... ... 163
207 ... ... 0'2 0'0 0'2 6250 100'7 0'0 100'7 ... ... 20
753 ... ... 0'2 0'0 0'2 6300 105'7 0'0 105'7 ... ... 203
169 ... ... 0'2 0'0 0'2 6350 110'7 0'0 110'7 ... ... 0
1610 ... ... 0'1 0'0 0'1 6400 115'7 0'0 115'7 ... ... 30
366 ... ... 0'1 0'0 0'1 6450 120'6 0'0 120'6 ... ... 0
2151 ... ... 0'1 0'0 0'1 6500 125'6 0'0 125'6 ... ... 13
222 ... ... 0'1 0'0 0'1 6550 130'6 0'0 130'6 ... ... 0
631 ... ... 0'1 0'0 0'1 6600 135'6 0'0 135'6 ... ... 0
92 ... ... 0'1 0'0 0'1 6650 140'6 0'0 140'6 ... ... 0
360 ... ... 0'1 0'0 0'1 6700 145'6 0'0 145'6 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 150'6 0'0 150'6 ... ... 0
2766 ... ... 0'1 0'0 0'1 6800 155'6 0'0 155'6 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 160'6 0'0 160'6 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 165'6 0'0 165'6 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 170'6 0'0 170'6 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 175'6 0'0 175'6 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 180'6 0'0 180'6 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 185'6 0'0 185'6 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 190'6 0'0 190'6 ... ... 0
339 ... ... 0'1 0'0 0'1 7200 195'6 0'0 195'6 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 200'6 0'0 200'6 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 205'6 0'0 205'6 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 215'6 0'0 215'6 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 225'6 0'0 225'6 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 235'6 0'0 235'6 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 245'6 0'0 245'6 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 255'6 0'0 255'6 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 265'6 0'0 265'6 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 275'6 0'0 275'6 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 285'6 0'0 285'6 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 295'6 0'0 295'6 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 305'6 0'0 305'6 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 315'6 0'0 315'6 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 325'6 0'0 325'6 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 335'6 0'0 335'6 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 345'6 0'0 345'6 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 355'6 0'0 355'6 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 365'6 0'0 365'6 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 375'6 0'0 375'6 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 385'6 0'0 385'6 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 395'6 0'0 395'6 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 405'6 0'0 405'6 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 415'6 0'0 415'6 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 425'6 0'0 425'6 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 435'6 0'0 435'6 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 445'6 0'0 445'6 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 455'6 0'0 455'6 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 465'6 0'0 465'6 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 475'6 0'0 475'6 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 485'6 0'0 485'6 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 495'6 0'0 495'6 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 545'6 0'0 545'6 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 575'6 0'0 575'6 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 675'6 0'0 675'6 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 775'6 0'0 775'6 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 875'6 0'0 875'6 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 975'6 0'0 975'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1075'6 0'0 1075'6 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1175'6 0'0 1175'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1275'6 0'0 1275'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1375'6 0'0 1375'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1475'6 0'0 1475'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1575'6 0'0 1575'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1675'6 0'0 1675'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1775'6 0'0 1775'6 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1875'6 0'0 1875'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1975'6 0'0 1975'6 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2475'6 0'0 2475'6 ... ... 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.