DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 535'6
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 ... ... 256'0 -0'2 255'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 246'0 -0'2 245'6 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 236'0 -0'2 235'6 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 226'0 -0'2 225'6 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 216'0 -0'2 215'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 206'0 -0'2 205'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'0 -0'2 195'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'0 -0'2 185'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'0 -0'2 175'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 166'0 -0'2 165'6 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 156'0 -0'2 155'6 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 146'0 -0'2 145'6 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 136'0 -0'1 135'7 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 131'0 -0'1 130'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 126'1 -0'2 125'7 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 121'1 -0'2 120'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 116'1 -0'2 115'7 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 111'1 -0'2 110'7 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 106'1 -0'2 105'7 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 101'1 -0'2 100'7 4350 0'1 0'0 0'1 ... ... 233
0 ... ... 96'1 -0'2 95'7 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 91'1 -0'2 90'7 4450 0'1 0'0 0'1 ... ... 155
68 ... ... 86'1 -0'2 85'7 4500 0'1 0'0 0'1 ... ... 1383
1 ... ... 81'1 -0'2 80'7 4550 0'1 0'0 0'1 ... ... 286
92 ... ... 76'1 -0'2 75'7 4600 0'1 0'0 0'1 ... ... 462
0 ... ... 71'1 -0'2 70'7 4650 0'1 0'0 0'1 ... ... 332
145 ... ... 66'1 -0'2 65'7 4700 0'1 0'0 0'1 ... ... 955
4 ... ... 61'1 -0'2 60'7 4750 0'1 -0'1 0'2 ... ... 1060
94 ... ... 56'1 -0'2 55'7 4800 0'2 0'0 0'2 0'2 0'2 3301
11 ... ... 51'1 -0'2 50'7 4850 0'2 0'0 0'2 ... ... 1340
0 ... ... 48'2 -0'2 48'0 4880 0'2 0'0 0'2 ... ... 43
69 ... ... 46'2 -0'2 46'0 4900 0'2 0'0 0'2 ... ... 1275
0 ... ... 44'2 -0'2 44'0 4920 0'2 0'0 0'2 ... ... 134
0 ... ... 42'2 -0'2 42'0 4940 0'2 0'0 0'2 ... ... 78
36 ... ... 41'2 -0'2 41'0 4950 0'3 0'0 0'3 0'2 0'2 1426
0 ... ... 40'2 -0'1 40'1 4960 0'3 0'0 0'3 ... ... 32
0 ... ... 38'3 -0'2 38'1 4980 0'3 0'0 0'3 ... ... 69
3102 ... ... 36'3 -0'2 36'1 5000 0'3 0'0 0'3 ... ... 8154
1 ... ... 34'3 -0'1 34'2 5020 0'4 0'0 0'4 ... ... 389
0 ... ... 32'4 -0'2 32'2 5040 0'4 0'0 0'4 ... ... 1240
1247 ... ... 31'4 -0'1 31'3 5050 0'5 0'1 0'4 ... ... 1667
0 ... ... 30'4 -0'1 30'3 5060 0'5 0'0 0'5 ... ... 88
2 ... ... 28'5 -0'1 28'4 5080 0'6 0'1 0'5 ... ... 607
2758 ... ... 26'6 -0'1 26'5 5100 0'7 0'1 0'6 0'5 0'5 4539
0 ... ... 24'7 -0'1 24'6 5120 1'0 0'0 1'0 0'7 0'7 334
1 ... ... 23'1 -0'2 22'7 5140 1'1 0'0 1'1 ... ... 321
1576 ... ... 22'1 -0'1 22'0 5150 1'2 0'1 1'1 0'7 0'7 3252
2 ... ... 21'2 -0'1 21'1 5160 1'3 0'1 1'2 ... ... 818
11 ... ... 19'4 -0'1 19'3 5180 1'6 0'2 1'4 1'3 1'3 327
2795 ... ... 17'7 -0'1 17'6 5200 2'0 0'1 1'7 2'3 1'4 6308
21 ... ... 16'3 -0'1 16'2 5220 2'4 0'1 2'3 ... ... 311
69 ... ... 14'7 -0'2 14'5 5240 2'7 0'0 2'7 3'0 2'1 549
1317 ... ... 14'1 -0'2 13'7 5250 3'2 0'1 3'1 3'3 2'3 3277
29 ... ... 13'3 -0'1 13'2 5260 3'4 0'1 3'3 3'3 3'2 138
294 ... ... 12'0 -0'1 11'7 5280 4'1 0'1 4'0 3'4 3'2 79
2591 10'3 9'4 10'6 -0'1 10'5 5300 4'7 0'1 4'6 5'4 3'7 3413
90 9'5 9'5 9'4 0'0 9'4 5320 5'6 0'2 5'4 5'4 4'4 114
84 8'4 8'4 8'3 0'0 8'3 5340 6'5 0'2 6'3 ... ... 497
1866 9'0 7'2 7'7 0'0 7'7 5350 7'1 0'2 6'7 7'4 5'7 1323
56 6'6 6'3 7'3 -0'1 7'2 5360 7'4 0'1 7'3 7'5 6'6 104
219 ... ... 6'4 -0'1 6'3 5380 8'5 0'1 8'4 8'6 8'5 61
8635 7'0 5'1 5'5 0'0 5'5 5400 9'7 0'2 9'5 10'1 9'5 3324
342 5'0 5'0 4'7 0'0 4'7 5420 11'1 0'2 10'7 9'5 9'5 44
309 ... ... 4'2 0'0 4'2 5440 12'3 0'1 12'2 ... ... 22
1377 4'4 4'0 4'0 -0'1 3'7 5450 13'1 0'1 13'0 12'6 12'6 646
930 3'6 3'6 3'6 -0'2 3'4 5460 13'6 0'0 13'6 ... ... 11
59 3'3 3'3 3'2 -0'2 3'0 5480 15'2 0'0 15'2 ... ... 28
8434 3'3 2'2 2'6 -0'2 2'4 5500 16'6 0'0 16'6 16'4 16'4 1319
458 2'5 2'4 2'3 -0'2 2'1 5520 18'3 0'1 18'2 ... ... 47
198 2'1 2'1 2'0 -0'1 1'7 5540 20'1 0'1 20'0 ... ... 11
2031 2'0 1'4 1'7 -0'1 1'6 5550 21'0 0'2 20'6 ... ... 616
242 ... ... 1'5 0'0 1'5 5560 21'6 0'1 21'5 ... ... 30
203 ... ... 1'3 0'0 1'3 5580 23'5 0'2 23'3 ... ... 0
4421 1'1 1'1 1'2 -0'1 1'1 5600 25'3 0'2 25'1 ... ... 1003
60 ... ... 1'0 0'0 1'0 5620 27'2 0'2 27'0 ... ... 0
92 ... ... 0'7 0'0 0'7 5640 29'0 0'1 28'7 ... ... 0
2248 ... ... 0'6 0'0 0'6 5650 30'0 0'2 29'6 ... ... 296
40 ... ... 0'6 0'0 0'6 5660 30'7 0'1 30'6 ... ... 0
72 ... ... 0'5 0'0 0'5 5680 32'7 0'2 32'5 ... ... 0
3678 0'5 0'5 0'4 0'0 0'4 5700 34'6 0'2 34'4 35'4 35'2 721
50 ... ... 0'4 -0'1 0'3 5720 36'5 0'1 36'4 ... ... 0
96 ... ... 0'3 0'0 0'3 5740 38'5 0'2 38'3 ... ... 0
734 ... ... 0'3 0'0 0'3 5750 39'4 0'1 39'3 ... ... 301
5 ... ... 0'3 0'0 0'3 5760 40'4 0'1 40'3 ... ... 0
16 ... ... 0'2 0'0 0'2 5780 42'4 0'2 42'2 ... ... 0
2282 0'3 0'2 0'2 0'0 0'2 5800 44'4 0'2 44'2 ... ... 443
907 ... ... 0'2 -0'1 0'1 5850 49'3 0'2 49'1 ... ... 104
2285 ... ... 0'1 0'0 0'1 5900 54'3 0'2 54'1 ... ... 765
1095 ... ... 0'1 0'0 0'1 5950 59'3 0'2 59'1 ... ... 22
9674 ... ... 0'1 0'0 0'1 6000 64'3 0'2 64'1 ... ... 730
260 ... ... 0'1 0'0 0'1 6050 69'3 0'2 69'1 ... ... 23
2033 ... ... 0'1 0'0 0'1 6100 74'3 0'2 74'1 ... ... 58
176 ... ... 0'1 0'0 0'1 6150 79'3 0'2 79'1 ... ... 3
343 ... ... 0'1 0'0 0'1 6200 84'3 0'2 84'1 ... ... 132
213 ... ... 0'1 0'0 0'1 6250 89'3 0'2 89'1 ... ... 20
863 ... ... 0'1 0'0 0'1 6300 94'3 0'2 94'1 ... ... 202
404 ... ... 0'1 0'0 0'1 6350 99'3 0'2 99'1 ... ... 0
1609 ... ... 0'1 0'0 0'1 6400 104'3 0'2 104'1 ... ... 30
366 ... ... 0'1 0'0 0'1 6450 109'3 0'2 109'1 ... ... 0
2146 ... ... 0'1 0'0 0'1 6500 114'3 0'2 114'1 ... ... 14
223 ... ... 0'1 0'0 0'1 6550 119'3 0'2 119'1 ... ... 0
631 ... ... 0'1 0'0 0'1 6600 124'3 0'2 124'1 ... ... 0
98 ... ... 0'1 0'0 0'1 6650 129'3 0'2 129'1 ... ... 0
360 ... ... 0'1 0'0 0'1 6700 134'3 0'3 134'0 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 139'3 0'3 139'0 ... ... 0
2740 ... ... 0'1 0'0 0'1 6800 144'3 0'3 144'0 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 149'2 0'2 149'0 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 154'2 0'2 154'0 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 159'2 0'2 159'0 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 164'2 0'2 164'0 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 169'2 0'2 169'0 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 174'2 0'2 174'0 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 179'2 0'2 179'0 ... ... 0
322 ... ... 0'1 0'0 0'1 7200 184'2 0'2 184'0 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 189'2 0'2 189'0 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 194'2 0'2 194'0 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 204'2 0'2 204'0 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 214'2 0'2 214'0 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 224'2 0'2 224'0 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 234'2 0'2 234'0 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 244'2 0'2 244'0 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 254'2 0'2 254'0 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 264'2 0'2 264'0 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 274'2 0'2 274'0 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 284'2 0'2 284'0 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 294'2 0'2 294'0 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 304'2 0'2 304'0 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 314'2 0'2 314'0 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 324'2 0'2 324'0 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 334'2 0'2 334'0 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 344'2 0'2 344'0 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 354'2 0'2 354'0 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 364'2 0'2 364'0 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 374'2 0'2 374'0 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 384'2 0'2 384'0 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 394'2 0'2 394'0 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 404'2 0'2 404'0 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 414'2 0'2 414'0 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 424'2 0'2 424'0 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 434'2 0'2 434'0 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 444'2 0'2 444'0 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 454'2 0'2 454'0 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 464'2 0'2 464'0 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 474'2 0'2 474'0 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 484'2 0'2 484'0 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 534'2 0'2 534'0 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 564'2 0'2 564'0 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 664'2 0'2 664'0 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 764'2 0'2 764'0 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 864'2 0'2 864'0 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 964'2 0'2 964'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1064'2 0'2 1064'0 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1164'2 0'2 1164'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1264'2 0'2 1264'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1364'2 0'2 1364'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1464'2 0'2 1464'0 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1564'2 0'2 1564'0 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1664'2 0'2 1664'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1764'2 0'2 1764'0 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1864'2 0'2 1864'0 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1964'2 0'2 1964'0 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2464'2 0'2 2464'0 ... ... 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.