DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 546'4
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 ... ... 263'4 0'0 263'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 253'4 0'0 253'4 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 243'4 0'0 243'4 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 233'4 0'0 233'4 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 223'4 0'0 223'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 0'0 213'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'4 0'0 203'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 193'4 0'0 193'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'4 0'0 183'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'4 0'0 173'4 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 163'4 0'0 163'4 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 153'4 0'0 153'4 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 143'4 0'0 143'4 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 138'4 0'0 138'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 133'4 0'0 133'4 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 128'4 0'0 128'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 123'4 0'0 123'4 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 118'4 0'0 118'4 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 113'4 0'0 113'4 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 108'4 0'0 108'4 4350 0'1 0'0 0'1 ... ... 233
0 ... ... 103'4 0'0 103'4 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 98'4 0'0 98'4 4450 0'1 0'0 0'1 ... ... 157
119 ... ... 93'4 0'0 93'4 4500 0'1 0'0 0'1 ... ... 759
1 ... ... 88'4 -9'1 79'3 4550 0'1 0'0 0'1 ... ... 147
102 ... ... 83'4 0'0 83'4 4600 0'1 0'0 0'1 ... ... 463
0 ... ... 78'4 0'0 78'4 4650 0'1 0'0 0'1 ... ... 338
145 ... ... 73'5 0'0 73'5 4700 0'2 0'0 0'2 0'2 0'1 962
4 ... ... 68'6 0'0 68'6 4750 0'2 0'0 0'2 ... ... 1065
94 ... ... 63'6 0'0 63'6 4800 0'2 0'0 0'2 0'2 0'2 3296
11 ... ... 58'6 0'0 58'6 4850 0'3 0'0 0'3 ... ... 1345
0 ... ... 55'7 0'0 55'7 4880 0'3 0'0 0'3 0'3 0'3 0
69 ... ... 54'0 0'0 54'0 4900 0'4 0'0 0'4 0'4 0'3 1911
0 ... ... 52'0 0'0 52'0 4920 0'4 0'0 0'4 ... ... 26
0 ... ... 50'0 0'0 50'0 4940 0'5 0'0 0'5 ... ... 71
36 ... ... 49'0 0'0 49'0 4950 0'4 -0'1 0'5 0'4 0'4 1368
0 ... ... 48'1 0'0 48'1 4960 0'5 0'0 0'5 ... ... 42
0 ... ... 46'1 0'0 46'1 4980 0'6 0'0 0'6 ... ... 40
3132 ... ... 44'2 0'0 44'2 5000 0'6 0'0 0'6 0'6 0'5 4500
1 ... ... 42'2 0'0 42'2 5020 0'6 -0'1 0'7 ... ... 278
0 ... ... 40'3 0'0 40'3 5040 1'3 0'4 0'7 ... ... 1016
1281 38'1 37'0 39'3 -2'1 37'2 5050 1'0 0'0 1'0 1'0 0'6 1173
0 ... ... 38'4 0'0 38'4 5060 1'2 0'2 1'0 ... ... 52
0 ... ... 36'5 0'0 36'5 5080 1'1 0'0 1'1 ... ... 282
2759 36'2 36'2 34'6 1'4 36'2 5100 1'0 -0'2 1'2 1'1 1'0 3884
0 ... ... 32'7 0'0 32'7 5120 1'3 -0'1 1'4 ... ... 303
1 ... ... 31'1 0'0 31'1 5140 1'5 0'0 1'5 ... ... 217
1583 32'1 28'2 30'2 1'6 32'0 5150 1'4 -0'2 1'6 1'4 1'3 3133
1 ... ... 29'3 0'0 29'3 5160 2'0 0'1 1'7 ... ... 417
11 ... ... 27'5 0'0 27'5 5180 4'3 2'1 2'2 ... ... 193
2857 28'5 24'0 26'0 2'5 28'5 5200 2'0 -0'4 2'4 3'0 1'6 4311
21 ... ... 24'3 0'0 24'3 5220 2'3 -0'4 2'7 2'3 2'3 143
42 ... ... 22'6 0'0 22'6 5240 2'5 -0'6 3'3 3'4 2'5 291
1383 24'6 21'6 22'0 2'6 24'6 5250 3'0 -0'4 3'4 3'7 2'7 1882
23 ... ... 21'2 0'0 21'2 5260 4'0 0'2 3'6 4'0 3'4 76
46 ... ... 19'7 -6'7 13'0 5280 3'5 -0'6 4'3 5'0 3'3 39
3026 22'1 17'0 18'3 2'0 20'3 5300 3'7 -1'1 5'0 5'4 3'4 2045
81 ... ... 17'0 -4'7 12'1 5320 6'2 0'5 5'5 6'2 5'2 93
61 ... ... 15'6 0'0 15'6 5340 5'1 -1'1 6'2 6'5 5'1 493
1733 17'5 13'7 15'2 2'2 17'4 5350 7'0 0'2 6'6 7'0 5'3 854
76 ... ... 14'6 0'0 14'6 5360 11'3 4'1 7'2 ... ... 46
203 ... ... 13'5 -5'4 8'1 5380 8'5 0'4 8'1 8'5 8'3 33
9361 14'5 10'7 12'4 1'7 14'3 5400 7'5 -1'3 9'0 8'3 6'5 2507
55 ... ... 11'3 0'3 11'6 5420 11'0 1'1 9'7 11'0 11'0 40
56 ... ... 10'4 0'0 10'4 5440 11'0 0'0 11'0 ... ... 10
1721 12'5 8'7 10'0 1'1 11'1 5450 9'6 -1'6 11'4 10'5 9'6 506
930 11'3 11'1 9'5 1'4 11'1 5460 10'0 -2'1 12'1 10'0 10'0 0
90 ... ... 8'6 0'3 9'1 5480 13'1 -0'1 13'2 13'1 13'1 0
10081 9'6 7'5 8'0 1'6 9'6 5500 12'4 -2'0 14'4 13'0 12'4 1275
336 6'3 6'3 7'3 -1'0 6'3 5520 14'6 -1'1 15'7 14'6 14'6 0
172 7'5 6'2 6'6 -0'4 6'2 5540 17'2 0'0 17'2 ... ... 0
2313 7'5 5'6 6'3 0'6 7'1 5550 17'7 0'0 17'7 ... ... 536
216 7'3 5'7 6'1 -0'2 5'7 5560 18'5 0'0 18'5 ... ... 0
220 5'6 5'3 5'5 -0'1 5'4 5580 20'1 0'0 20'1 ... ... 0
4000 7'0 4'2 5'1 0'7 6'0 5600 29'4 7'7 21'5 ... ... 928
0 4'3 4'3 ... ... 4'3 5620 ... ... ... ... ... 0
0 5'1 3'5 ... ... 4'0 5640 ... ... ... ... ... 0
2137 5'4 3'4 4'1 0'4 4'5 5650 25'4 0'0 25'4 ... ... 296
0 3'5 3'5 ... ... 3'5 5660 ... ... ... ... ... 0
0 4'0 4'0 ... ... 4'0 5680 ... ... ... ... ... 0
2635 3'6 2'6 3'2 0'0 3'2 5700 29'6 0'0 29'6 ... ... 722
661 3'1 2'1 2'5 0'3 3'0 5750 34'0 0'0 34'0 ... ... 301
2498 2'3 1'6 2'0 0'2 2'2 5800 38'4 0'0 38'4 ... ... 453
888 ... ... 1'5 0'0 1'5 5850 43'1 0'0 43'1 ... ... 104
2343 1'4 1'2 1'3 0'1 1'4 5900 47'6 0'0 47'6 ... ... 474
553 1'1 1'1 1'0 0'1 1'1 5950 52'4 0'0 52'4 ... ... 22
7923 1'0 0'6 0'7 0'1 1'0 6000 64'1 6'7 57'2 ... ... 729
256 ... ... 0'6 0'0 0'6 6050 62'1 0'0 62'1 ... ... 23
2035 0'5 0'5 0'5 0'0 0'5 6100 67'0 0'0 67'0 ... ... 57
176 ... ... 0'4 0'0 0'4 6150 71'7 0'0 71'7 ... ... 3
271 ... ... 0'3 0'0 0'3 6200 76'7 0'0 76'7 ... ... 163
213 ... ... 0'3 -0'1 0'2 6250 81'6 0'0 81'6 ... ... 20
846 0'3 0'3 0'3 0'0 0'3 6300 86'6 0'0 86'6 ... ... 203
404 ... ... 0'2 0'0 0'2 6350 91'5 0'0 91'5 ... ... 0
1610 ... ... 0'2 0'0 0'2 6400 96'5 0'0 96'5 ... ... 30
366 ... ... 0'1 0'0 0'1 6450 101'5 0'0 101'5 ... ... 0
2151 0'2 0'2 0'1 0'1 0'2 6500 106'4 0'0 106'4 ... ... 14
222 ... ... 0'1 0'0 0'1 6550 111'4 0'0 111'4 ... ... 0
631 ... ... 0'1 0'0 0'1 6600 116'4 0'0 116'4 ... ... 0
98 ... ... 0'1 0'0 0'1 6650 121'4 0'0 121'4 ... ... 0
360 ... ... 0'1 0'0 0'1 6700 126'4 0'0 126'4 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 131'4 0'0 131'4 ... ... 0
2766 0'1 0'1 0'1 0'0 0'1 6800 136'4 0'0 136'4 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 141'4 0'0 141'4 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 146'4 0'0 146'4 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 151'4 0'0 151'4 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 156'4 0'0 156'4 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 161'4 0'0 161'4 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 166'4 0'0 166'4 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 171'4 0'0 171'4 ... ... 0
339 ... ... 0'1 0'0 0'1 7200 176'4 0'0 176'4 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 181'4 0'0 181'4 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 186'4 0'0 186'4 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 196'4 0'0 196'4 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 206'4 0'0 206'4 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 216'4 0'0 216'4 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 226'4 0'0 226'4 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 236'4 0'0 236'4 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 246'4 0'0 246'4 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 256'4 0'0 256'4 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 266'4 0'0 266'4 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 276'4 0'0 276'4 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 286'4 0'0 286'4 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 296'4 0'0 296'4 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 306'4 0'0 306'4 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 316'4 0'0 316'4 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 326'4 0'0 326'4 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 336'4 0'0 336'4 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 346'4 0'0 346'4 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 356'4 0'0 356'4 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 366'4 0'0 366'4 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 376'4 0'0 376'4 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 386'4 0'0 386'4 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 396'4 0'0 396'4 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 406'4 0'0 406'4 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 416'4 0'0 416'4 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 426'4 0'0 426'4 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 436'4 0'0 436'4 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 446'4 0'0 446'4 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 456'4 0'0 456'4 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 466'4 0'0 466'4 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 476'4 0'0 476'4 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 526'4 0'0 526'4 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 556'4 0'0 556'4 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 656'4 0'0 656'4 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 756'4 0'0 756'4 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 856'4 0'0 856'4 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 956'4 0'0 956'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1056'4 0'0 1056'4 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1156'4 0'0 1156'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1256'4 0'0 1256'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1356'4 0'0 1356'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1456'4 0'0 1456'4 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1556'4 0'0 1556'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1656'4 0'0 1656'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1756'4 0'0 1756'4 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1856'4 0'0 1856'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1956'4 0'0 1956'4 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2456'4 0'0 2456'4 ... ... 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.