DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 531'4
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 ... ... 254'0 0'0 254'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 244'0 0'0 244'0 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 234'0 0'0 234'0 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 224'0 0'0 224'0 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 214'0 0'0 214'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 204'0 0'0 204'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'0 0'0 194'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 184'0 0'0 184'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 174'0 0'0 174'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 164'0 0'0 164'0 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 154'0 0'0 154'0 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 144'0 0'0 144'0 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 134'0 0'0 134'0 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 129'0 0'0 129'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 124'0 0'0 124'0 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 119'0 0'0 119'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 114'0 0'0 114'0 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 109'0 0'0 109'0 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 104'0 0'0 104'0 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 99'0 0'0 99'0 4350 0'1 0'0 0'1 ... ... 233
0 ... ... 94'0 0'0 94'0 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 89'0 0'0 89'0 4450 0'1 0'0 0'1 ... ... 157
119 ... ... 84'0 0'0 84'0 4500 0'1 0'0 0'1 ... ... 759
0 79'3 79'3 79'0 0'3 79'3 4550 0'1 0'0 0'1 ... ... 149
102 ... ... 74'0 0'0 74'0 4600 0'2 0'1 0'1 ... ... 463
0 ... ... 69'0 0'0 69'0 4650 0'2 0'1 0'1 ... ... 338
145 ... ... 64'1 0'0 64'1 4700 0'2 0'0 0'2 ... ... 962
4 ... ... 59'2 0'0 59'2 4750 0'3 0'0 0'3 ... ... 1065
94 ... ... 54'2 0'0 54'2 4800 0'3 0'0 0'3 0'3 0'3 3317
11 ... ... 49'3 0'0 49'3 4850 0'4 0'1 0'3 ... ... 1348
0 ... ... 46'3 0'0 46'3 4880 0'4 0'0 0'4 ... ... 0
69 ... ... 44'4 0'0 44'4 4900 0'4 -0'1 0'5 0'4 0'4 1977
0 ... ... 42'4 0'0 42'4 4920 0'5 0'0 0'5 ... ... 26
0 ... ... 40'4 0'0 40'4 4940 1'7 1'2 0'5 ... ... 71
36 ... ... 39'5 0'0 39'5 4950 0'6 0'0 0'6 0'6 0'5 2042
0 ... ... 38'5 0'0 38'5 4960 0'6 0'0 0'6 ... ... 42
0 ... ... 36'7 0'0 36'7 4980 0'7 0'0 0'7 ... ... 40
3132 ... ... 35'0 0'0 35'0 5000 1'0 0'0 1'0 1'0 0'5 4785
1 ... ... 33'0 0'0 33'0 5020 1'2 0'1 1'1 1'2 1'0 177
0 ... ... 31'2 0'0 31'2 5040 1'0 -0'2 1'2 1'0 1'0 1016
1282 ... ... 30'3 0'0 30'3 5050 1'0 -0'3 1'3 1'0 0'7 1176
0 ... ... 29'4 0'0 29'4 5060 1'1 -0'3 1'4 1'1 1'1 66
0 ... ... 27'6 0'0 27'6 5080 1'6 0'0 1'6 ... ... 282
3317 ... ... 26'0 0'0 26'0 5100 1'7 -0'1 2'0 2'0 1'2 3938
0 ... ... 24'3 0'0 24'3 5120 1'3 -1'0 2'3 1'3 1'3 293
0 ... ... 22'6 0'0 22'6 5140 1'5 -1'1 2'6 1'5 1'5 207
1584 ... ... 21'7 0'0 21'7 5150 2'5 -0'2 2'7 2'5 2'5 3128
0 ... ... 21'1 0'0 21'1 5160 3'1 0'0 3'1 ... ... 262
11 ... ... 19'4 0'0 19'4 5180 4'3 0'6 3'5 4'3 2'1 196
2931 22'6 20'0 18'1 4'5 22'6 5200 4'1 0'0 4'1 4'1 2'5 4052
21 ... ... 16'6 0'0 16'6 5220 4'6 0'0 4'6 ... ... 123
42 ... ... 15'4 0'0 15'4 5240 5'0 -0'4 5'4 5'0 3'7 75
1454 19'2 18'7 14'7 4'1 19'0 5250 5'7 0'0 5'7 5'7 3'2 1866
22 ... ... 14'2 0'0 14'2 5260 6'5 0'3 6'2 6'5 4'2 77
45 13'0 13'0 13'1 -0'1 13'0 5280 5'1 -2'0 7'1 5'1 5'1 25
3463 15'7 11'1 12'0 -0'7 11'1 5300 9'0 1'0 8'0 9'0 5'4 1902
81 ... ... 10'7 0'0 10'7 5320 6'2 -2'5 8'7 6'2 6'2 93
61 ... ... 9'7 0'0 9'7 5340 9'7 0'0 9'7 ... ... 493
1717 14'0 8'6 9'4 -0'6 8'6 5350 7'0 -3'4 10'4 10'0 7'0 849
76 ... ... 9'0 0'0 9'0 5360 11'3 0'3 11'0 11'3 11'3 36
205 11'7 11'7 8'1 3'6 11'7 5380 9'5 -2'4 12'1 9'5 9'5 32
9237 10'7 7'1 7'4 -0'3 7'1 5400 13'1 -0'3 13'4 13'1 9'1 2314
33 ... ... 6'6 0'0 6'6 5420 15'1 0'3 14'6 15'1 11'4 0
32 9'4 9'4 6'1 3'3 9'4 5440 16'1 0'0 16'1 ... ... 10
1499 8'3 8'2 5'7 2'3 8'2 5450 17'0 0'1 16'7 17'0 16'6 446
930 8'6 6'4 5'5 0'7 6'4 5460 17'5 0'0 17'5 ... ... 0
88 7'4 4'7 5'1 -0'2 4'7 5480 19'1 0'0 19'1 ... ... 0
10402 7'6 4'3 4'5 -0'2 4'3 5500 17'2 -3'3 20'5 17'2 17'2 1269
290 6'0 4'0 4'2 -0'2 4'0 5520 22'2 0'0 22'2 ... ... 0
131 4'1 3'5 3'7 -0'2 3'5 5540 23'6 0'0 23'6 ... ... 0
2082 6'0 4'0 3'5 0'3 4'0 5550 24'5 0'0 24'5 ... ... 536
153 5'6 3'6 3'3 0'3 3'6 5560 25'3 0'0 25'3 ... ... 0
204 5'2 3'1 3'0 0'1 3'1 5580 27'0 0'0 27'0 ... ... 0
2827 4'7 4'2 2'6 1'7 4'5 5600 29'4 0'6 28'6 29'4 29'4 927
2074 2'2 2'2 2'1 0'1 2'2 5650 33'0 0'0 33'0 ... ... 296
2949 2'7 2'6 1'5 1'2 2'7 5700 37'4 0'0 37'4 ... ... 722
660 2'2 2'2 1'2 1'0 2'2 5750 42'2 0'0 42'2 ... ... 301
2472 1'4 1'0 1'0 0'0 1'0 5800 46'7 0'0 46'7 ... ... 453
888 ... ... 0'6 0'0 0'6 5850 51'6 0'0 51'6 ... ... 104
1401 1'1 1'1 0'5 0'4 1'1 5900 56'4 0'0 56'4 ... ... 474
513 ... ... 0'4 0'0 0'4 5950 61'3 0'0 61'3 ... ... 22
8223 ... ... 0'3 0'0 0'3 6000 64'1 -2'2 66'3 64'1 64'1 729
230 ... ... 0'3 0'0 0'3 6050 71'2 0'0 71'2 ... ... 23
1960 0'3 0'3 0'2 0'1 0'3 6100 76'2 0'0 76'2 ... ... 57
176 ... ... 0'2 0'0 0'2 6150 81'1 0'0 81'1 ... ... 3
271 ... ... 0'2 0'0 0'2 6200 86'1 0'0 86'1 ... ... 163
207 0'2 0'2 0'2 0'0 0'2 6250 91'1 0'0 91'1 ... ... 20
753 0'2 0'2 0'1 0'1 0'2 6300 96'1 0'0 96'1 ... ... 203
169 0'2 0'2 0'1 0'1 0'2 6350 101'0 0'0 101'0 ... ... 0
1610 ... ... 0'1 0'0 0'1 6400 106'0 0'0 106'0 ... ... 30
366 ... ... 0'1 0'0 0'1 6450 111'0 0'0 111'0 ... ... 0
2151 ... ... 0'1 0'0 0'1 6500 110'5 -5'3 116'0 110'5 110'5 13
222 ... ... 0'1 0'0 0'1 6550 121'0 0'0 121'0 ... ... 0
631 ... ... 0'1 0'0 0'1 6600 126'0 0'0 126'0 ... ... 0
92 ... ... 0'1 0'0 0'1 6650 131'0 0'0 131'0 ... ... 0
360 ... ... 0'1 0'0 0'1 6700 136'0 0'0 136'0 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 141'0 0'0 141'0 ... ... 0
2766 ... ... 0'1 0'0 0'1 6800 146'0 0'0 146'0 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 151'0 0'0 151'0 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 156'0 0'0 156'0 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 161'0 0'0 161'0 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 166'0 0'0 166'0 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 171'0 0'0 171'0 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 176'0 0'0 176'0 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 181'0 0'0 181'0 ... ... 0
339 ... ... 0'1 0'0 0'1 7200 186'0 0'0 186'0 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 191'0 0'0 191'0 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 196'0 0'0 196'0 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 206'0 0'0 206'0 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 216'0 0'0 216'0 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 226'0 0'0 226'0 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 236'0 0'0 236'0 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 246'0 0'0 246'0 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 256'0 0'0 256'0 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 266'0 0'0 266'0 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 276'0 0'0 276'0 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 286'0 0'0 286'0 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 296'0 0'0 296'0 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 306'0 0'0 306'0 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 316'0 0'0 316'0 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 326'0 0'0 326'0 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 336'0 0'0 336'0 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 346'0 0'0 346'0 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 356'0 0'0 356'0 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 366'0 0'0 366'0 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 376'0 0'0 376'0 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 386'0 0'0 386'0 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 396'0 0'0 396'0 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 406'0 0'0 406'0 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 416'0 0'0 416'0 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 426'0 0'0 426'0 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 436'0 0'0 436'0 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 446'0 0'0 446'0 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 456'0 0'0 456'0 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 466'0 0'0 466'0 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 476'0 0'0 476'0 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 486'0 0'0 486'0 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 536'0 0'0 536'0 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 566'0 0'0 566'0 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 666'0 0'0 666'0 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 766'0 0'0 766'0 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 866'0 0'0 866'0 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 966'0 0'0 966'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1066'0 0'0 1066'0 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1166'0 0'0 1166'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1266'0 0'0 1266'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1366'0 0'0 1366'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1466'0 0'0 1466'0 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1566'0 0'0 1566'0 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1666'0 0'0 1666'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1766'0 0'0 1766'0 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1866'0 0'0 1866'0 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1966'0 0'0 1966'0 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2466'0 0'0 2466'0 ... ... 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.