DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 549'4
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 ... ... 270'2 0'0 270'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 260'2 0'0 260'2 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 250'2 0'0 250'2 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 240'2 0'0 240'2 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 230'2 0'0 230'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 0'0 220'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 0'0 210'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 0'0 200'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 0'0 190'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 180'2 0'0 180'2 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 170'2 0'0 170'2 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 160'2 0'0 160'2 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 150'2 0'0 150'2 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 145'2 0'0 145'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 140'2 0'0 140'2 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 135'2 0'0 135'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 130'2 0'0 130'2 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 125'2 0'0 125'2 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 120'2 0'0 120'2 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 115'2 0'0 115'2 4350 0'1 0'0 0'1 ... ... 233
0 ... ... 110'2 0'0 110'2 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 105'2 0'0 105'2 4450 0'1 0'0 0'1 ... ... 155
68 ... ... 100'2 0'0 100'2 4500 0'1 0'0 0'1 ... ... 759
1 ... ... 95'2 0'0 95'2 4550 0'1 0'0 0'1 ... ... 147
102 ... ... 90'2 0'0 90'2 4600 0'1 0'0 0'1 ... ... 463
0 ... ... 85'2 0'0 85'2 4650 0'1 0'0 0'1 ... ... 336
145 ... ... 80'3 0'0 80'3 4700 0'1 0'0 0'1 ... ... 960
4 ... ... 75'3 0'0 75'3 4750 0'2 0'0 0'2 ... ... 1055
94 ... ... 70'4 0'0 70'4 4800 0'2 0'0 0'2 ... ... 3291
11 ... ... 65'4 0'0 65'4 4850 0'3 0'0 0'3 ... ... 1345
0 ... ... 62'4 0'0 62'4 4880 0'3 0'0 0'3 ... ... 17
69 ... ... 60'5 0'0 60'5 4900 0'3 0'0 0'3 ... ... 1698
0 ... ... 58'5 0'0 58'5 4920 0'3 0'0 0'3 ... ... 26
0 ... ... 56'5 0'0 56'5 4940 0'4 0'0 0'4 ... ... 71
36 ... ... 55'5 0'0 55'5 4950 0'4 0'0 0'4 ... ... 1368
0 ... ... 54'5 0'0 54'5 4960 0'4 0'0 0'4 ... ... 42
0 ... ... 52'6 0'0 52'6 4980 0'4 0'0 0'4 ... ... 40
3102 ... ... 50'6 0'0 50'6 5000 0'4 0'0 0'4 ... ... 4374
1 ... ... 48'6 0'0 48'6 5020 0'5 0'0 0'5 ... ... 278
0 ... ... 46'7 0'0 46'7 5040 0'5 0'0 0'5 ... ... 1016
1262 ... ... 45'7 0'0 45'7 5050 0'5 0'0 0'5 ... ... 1206
0 ... ... 44'7 0'0 44'7 5060 0'6 0'0 0'6 ... ... 52
0 ... ... 43'0 0'0 43'0 5080 0'6 0'0 0'6 ... ... 282
2759 ... ... 41'0 0'0 41'0 5100 0'7 0'0 0'7 ... ... 3884
0 ... ... 39'1 0'0 39'1 5120 1'0 0'0 1'0 ... ... 303
1 ... ... 37'2 0'0 37'2 5140 1'1 0'0 1'1 ... ... 216
1583 32'5 32'5 36'3 -3'6 32'5 5150 1'1 0'0 1'1 ... ... 2789
1 ... ... 35'4 0'0 35'4 5160 1'2 0'0 1'2 ... ... 417
11 ... ... 33'5 0'0 33'5 5180 1'4 0'0 1'4 ... ... 193
2819 ... ... 31'7 0'0 31'7 5200 1'5 0'0 1'5 1'5 1'5 4328
21 ... ... 30'1 0'0 30'1 5220 1'7 0'0 1'7 ... ... 133
42 ... ... 28'3 0'0 28'3 5240 2'1 0'0 2'1 ... ... 291
1369 27'2 27'2 27'4 -0'2 27'2 5250 2'3 0'0 2'3 ... ... 1931
23 ... ... 26'6 0'0 26'6 5260 2'4 0'0 2'4 ... ... 87
46 ... ... 25'0 0'0 25'0 5280 2'7 0'0 2'7 ... ... 73
2644 22'4 22'4 23'4 -1'0 22'4 5300 4'0 0'6 3'2 4'0 4'0 3063
81 ... ... 21'7 0'0 21'7 5320 3'6 0'0 3'6 ... ... 115
61 ... ... 20'4 0'0 20'4 5340 4'2 0'0 4'2 ... ... 528
1676 17'0 17'0 19'6 -2'6 17'0 5350 4'4 0'0 4'4 ... ... 864
76 ... ... 19'0 0'0 19'0 5360 4'6 0'0 4'6 ... ... 46
203 ... ... 17'5 0'0 17'5 5380 5'4 0'0 5'4 ... ... 39
8456 15'5 13'7 16'3 -0'6 15'5 5400 7'0 0'7 6'1 7'0 7'0 3233
56 ... ... 15'1 0'0 15'1 5420 6'7 0'0 6'7 ... ... 44
56 ... ... 14'0 0'0 14'0 5440 7'6 0'0 7'6 ... ... 17
1632 12'5 12'5 13'4 -0'7 12'5 5450 8'2 0'0 8'2 ... ... 593
930 ... ... 13'0 0'0 13'0 5460 9'1 0'3 8'6 9'1 9'1 1
100 ... ... 12'0 0'0 12'0 5480 9'6 0'0 9'6 ... ... 28
10355 10'3 9'1 11'0 -0'5 10'3 5500 10'6 0'0 10'6 ... ... 1319
326 ... ... 10'1 0'0 10'1 5520 11'7 0'0 11'7 ... ... 20
172 8'6 8'6 9'2 -0'4 8'6 5540 13'0 0'0 13'0 ... ... 10
2282 ... ... 8'7 0'0 8'7 5550 13'5 0'0 13'5 ... ... 526
213 ... ... 8'4 0'0 8'4 5560 14'2 0'0 14'2 ... ... 30
215 ... ... 7'6 0'0 7'6 5580 15'4 0'0 15'4 ... ... 0
4041 6'4 5'7 7'1 -0'5 6'4 5600 16'7 0'0 16'7 ... ... 965
7 ... ... 6'4 0'0 6'4 5620 18'2 0'0 18'2 ... ... 0
52 ... ... 6'0 0'0 6'0 5640 19'5 0'0 19'5 ... ... 0
2100 5'7 5'0 5'6 -0'4 5'2 5650 20'3 0'0 20'3 ... ... 296
1 ... ... 5'4 0'0 5'4 5660 21'1 0'0 21'1 ... ... 0
12 ... ... 5'0 0'0 5'0 5680 22'5 0'0 22'5 ... ... 0
2602 4'5 4'5 4'4 0'1 4'5 5700 24'2 0'0 24'2 ... ... 722
0 ... ... ... ... ... 5720 ... ... ... ... ... 0
0 ... ... ... ... ... 5740 ... ... ... ... ... 0
626 ... ... 3'5 0'0 3'5 5750 28'2 0'0 28'2 ... ... 301
0 ... ... ... ... ... 5760 ... ... ... ... ... 0
2773 2'6 2'1 2'7 -0'1 2'6 5800 32'4 0'0 32'4 ... ... 443
918 ... ... 2'2 0'0 2'2 5850 37'0 0'0 37'0 ... ... 104
2342 ... ... 1'6 0'0 1'6 5900 41'4 0'0 41'4 ... ... 474
553 1'3 1'3 1'3 0'0 1'3 5950 46'1 0'0 46'1 ... ... 22
9512 1'1 1'1 1'1 0'0 1'1 6000 50'7 0'0 50'7 ... ... 729
257 0'7 0'7 1'0 -0'1 0'7 6050 55'5 0'0 55'5 ... ... 23
2036 ... ... 0'6 0'0 0'6 6100 60'4 0'0 60'4 ... ... 57
177 ... ... 0'5 0'0 0'5 6150 65'3 0'0 65'3 ... ... 3
271 0'5 0'4 0'5 -0'1 0'4 6200 70'2 0'0 70'2 ... ... 163
213 ... ... 0'4 0'0 0'4 6250 75'1 0'0 75'1 ... ... 20
863 ... ... 0'3 0'0 0'3 6300 80'1 0'0 80'1 ... ... 203
404 0'3 0'3 0'3 0'0 0'3 6350 85'0 0'0 85'0 ... ... 0
1609 ... ... 0'3 0'0 0'3 6400 90'0 0'0 90'0 ... ... 30
366 ... ... 0'2 0'0 0'2 6450 95'0 0'0 95'0 ... ... 0
2146 ... ... 0'2 0'0 0'2 6500 99'7 0'0 99'7 ... ... 14
222 ... ... 0'2 0'0 0'2 6550 104'7 0'0 104'7 ... ... 0
631 ... ... 0'2 0'0 0'2 6600 109'7 0'0 109'7 ... ... 0
98 ... ... 0'1 0'0 0'1 6650 114'7 0'0 114'7 ... ... 0
360 ... ... 0'1 0'0 0'1 6700 119'6 0'0 119'6 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 124'6 0'0 124'6 ... ... 0
2740 ... ... 0'1 0'0 0'1 6800 129'6 0'0 129'6 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 134'6 0'0 134'6 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 139'6 0'0 139'6 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 144'6 0'0 144'6 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 149'6 0'0 149'6 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 154'6 0'0 154'6 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 159'6 0'0 159'6 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 164'6 0'0 164'6 ... ... 0
332 ... ... 0'1 0'0 0'1 7200 169'6 0'0 169'6 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 174'6 0'0 174'6 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 179'6 0'0 179'6 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 189'6 0'0 189'6 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 199'6 0'0 199'6 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 209'6 0'0 209'6 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 219'6 0'0 219'6 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 229'6 0'0 229'6 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 239'6 0'0 239'6 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 249'6 0'0 249'6 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 259'6 0'0 259'6 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 269'6 0'0 269'6 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 279'6 0'0 279'6 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 289'6 0'0 289'6 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 299'6 0'0 299'6 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 309'6 0'0 309'6 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 319'6 0'0 319'6 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 329'6 0'0 329'6 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 339'6 0'0 339'6 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 349'6 0'0 349'6 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 359'6 0'0 359'6 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 369'6 0'0 369'6 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 379'6 0'0 379'6 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 389'6 0'0 389'6 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 399'6 0'0 399'6 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 409'6 0'0 409'6 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 419'6 0'0 419'6 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 429'6 0'0 429'6 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 439'6 0'0 439'6 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 449'6 0'0 449'6 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 459'6 0'0 459'6 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 469'6 0'0 469'6 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 519'6 0'0 519'6 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 549'6 0'0 549'6 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 649'6 0'0 649'6 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 749'6 0'0 749'6 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 849'6 0'0 849'6 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 949'6 0'0 949'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1049'6 0'0 1049'6 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1149'6 0'0 1149'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1249'6 0'0 1249'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1349'6 0'0 1349'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1449'6 0'0 1449'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1549'6 0'0 1549'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1649'6 0'0 1649'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1749'6 0'0 1749'6 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1849'6 0'0 1849'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1949'6 0'0 1949'6 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2449'6 0'0 2449'6 ... ... 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.