DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 527'0
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 ... ... 256'7 0'0 256'7 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 246'7 0'0 246'7 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 236'7 0'0 236'7 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 226'7 0'0 226'7 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 216'7 0'0 216'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 206'7 0'0 206'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'7 0'0 196'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'7 0'0 186'7 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'7 0'0 176'7 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 166'7 0'0 166'7 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 156'7 0'0 156'7 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 146'7 0'0 146'7 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 136'7 0'0 136'7 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 131'7 0'0 131'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 126'7 0'0 126'7 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 121'7 0'0 121'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 116'7 0'0 116'7 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 111'7 0'0 111'7 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 106'7 0'0 106'7 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 101'7 0'0 101'7 4350 0'1 0'0 0'1 ... ... 233
0 ... ... 96'7 0'0 96'7 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 91'7 0'0 91'7 4450 0'1 0'0 0'1 ... ... 155
0 ... ... 86'7 0'0 86'7 4500 0'1 0'0 0'1 ... ... 1383
0 ... ... 81'7 0'0 81'7 4550 0'1 0'0 0'1 ... ... 286
79 ... ... 76'7 0'0 76'7 4600 0'1 0'0 0'1 ... ... 462
0 ... ... 71'7 0'0 71'7 4650 0'1 0'0 0'1 ... ... 332
145 ... ... 66'7 0'0 66'7 4700 0'1 0'0 0'1 ... ... 998
4 ... ... 61'7 0'0 61'7 4750 0'1 0'0 0'1 ... ... 1060
94 ... ... 56'7 0'0 56'7 4800 0'1 0'0 0'1 ... ... 3300
1 ... ... 51'7 0'0 51'7 4850 0'1 0'0 0'1 ... ... 1339
0 ... ... 48'7 0'0 48'7 4880 0'1 0'0 0'1 ... ... 124
69 47'0 47'0 46'7 0'1 47'0 4900 0'1 0'0 0'1 ... ... 1259
0 ... ... 44'7 0'0 44'7 4920 0'1 0'0 0'1 ... ... 164
0 ... ... 42'7 0'0 42'7 4940 0'1 0'0 0'1 ... ... 207
36 ... ... 41'7 0'0 41'7 4950 0'1 0'0 0'1 0'1 0'1 1417
0 ... ... 40'7 0'0 40'7 4960 0'1 0'0 0'1 ... ... 42
0 ... ... 38'7 0'0 38'7 4980 0'1 0'0 0'1 ... ... 86
3082 ... ... 36'7 0'0 36'7 5000 0'1 0'0 0'1 0'1 0'1 8605
1 ... ... 34'7 0'0 34'7 5020 0'1 0'0 0'1 ... ... 486
0 ... ... 32'7 0'0 32'7 5040 0'1 0'0 0'1 0'1 0'1 1240
1248 ... ... 31'7 0'0 31'7 5050 0'1 0'0 0'1 0'1 0'1 1605
0 ... ... 30'7 0'0 30'7 5060 0'1 0'0 0'1 ... ... 88
2 ... ... 29'0 0'0 29'0 5080 0'3 0'1 0'2 0'3 0'2 601
2734 22'0 21'0 27'0 -6'0 21'0 5100 0'3 0'1 0'2 0'3 0'1 6425
0 ... ... 25'1 0'0 25'1 5120 0'3 0'0 0'3 0'3 0'2 384
1 ... ... 23'2 0'0 23'2 5140 0'4 0'0 0'4 ... ... 499
1575 27'5 13'3 22'2 -8'7 13'3 5150 0'3 -0'1 0'4 0'3 0'2 3221
2 ... ... 21'2 0'0 21'2 5160 0'4 0'0 0'4 ... ... 819
11 ... ... 19'3 0'0 19'3 5180 0'5 0'0 0'5 ... ... 450
2792 ... ... 17'4 0'0 17'4 5200 1'2 0'4 0'6 1'2 0'3 7372
21 ... ... 15'6 0'0 15'6 5220 1'0 0'0 1'0 ... ... 348
329 ... ... 13'7 0'0 13'7 5240 1'6 0'5 1'1 1'6 1'0 662
1284 10'5 8'2 13'0 -4'6 8'2 5250 2'5 1'3 1'2 2'6 0'4 3126
31 ... ... 12'2 0'0 12'2 5260 1'4 0'0 1'4 1'5 1'4 286
294 3'3 3'2 10'5 -7'2 3'3 5280 2'4 0'5 1'7 2'4 0'6 178
2926 9'5 3'1 9'1 -6'0 3'1 5300 4'5 2'2 2'3 4'7 1'3 3247
100 4'0 1'6 7'6 -6'0 1'6 5320 2'6 -0'2 3'0 ... ... 139
127 3'1 3'1 6'4 -3'3 3'1 5340 1'7 -1'7 3'6 3'5 1'7 317
1725 5'7 0'7 5'7 -5'0 0'7 5350 5'4 1'3 4'1 5'4 4'0 1426
129 2'2 0'6 5'3 -4'5 0'6 5360 5'4 0'7 4'5 5'4 3'4 225
158 3'6 1'4 4'3 -2'7 1'4 5380 9'0 3'3 5'5 9'0 3'0 149
7517 5'7 0'2 3'5 -3'3 0'2 5400 11'0 4'1 6'7 11'0 3'2 3841
453 4'0 0'5 3'0 -2'3 0'5 5420 8'2 0'0 8'2 ... ... 77
312 2'7 1'6 2'3 -0'5 1'6 5440 9'5 0'0 9'5 ... ... 61
2494 3'4 0'1 2'1 -2'0 0'1 5450 6'0 -4'3 10'3 6'0 6'0 1155
931 3'1 1'3 2'0 -0'4 1'4 5460 11'2 0'0 11'2 ... ... 14
170 2'4 1'6 1'4 0'2 1'6 5480 12'6 0'0 12'6 ... ... 73
8250 1'7 0'1 1'2 -1'1 0'1 5500 14'4 0'0 14'4 ... ... 1178
664 0'7 0'1 1'0 -0'7 0'1 5520 16'2 0'0 16'2 ... ... 47
295 ... ... 0'6 0'0 0'6 5540 18'0 0'0 18'0 ... ... 11
2397 0'6 0'1 0'6 -0'5 0'1 5550 19'0 0'0 19'0 ... ... 596
410 0'1 0'1 0'5 -0'4 0'1 5560 19'7 0'0 19'7 ... ... 30
200 0'2 0'2 0'4 -0'2 0'2 5580 21'6 0'0 21'6 ... ... 0
2404 0'4 0'4 0'4 0'0 0'4 5600 23'6 0'0 23'6 ... ... 1001
76 ... ... 0'3 0'0 0'3 5620 25'5 0'0 25'5 ... ... 0
82 ... ... 0'2 0'0 0'2 5640 27'4 0'0 27'4 ... ... 0
2382 0'3 0'1 0'2 -0'1 0'1 5650 28'4 0'0 28'4 ... ... 305
50 ... ... 0'2 0'0 0'2 5660 29'4 0'0 29'4 ... ... 0
67 ... ... 0'2 0'0 0'2 5680 31'4 0'0 31'4 ... ... 0
3939 0'2 0'2 0'1 0'1 0'2 5700 37'3 4'0 33'3 37'3 37'3 714
50 ... ... 0'1 0'0 0'1 5720 35'3 0'0 35'3 ... ... 0
96 ... ... 0'1 0'0 0'1 5740 37'3 0'0 37'3 ... ... 0
642 0'1 0'1 0'1 0'0 0'1 5750 38'3 0'0 38'3 ... ... 301
5 ... ... 0'1 0'0 0'1 5760 39'3 0'0 39'3 ... ... 0
21 ... ... 0'1 0'0 0'1 5780 41'3 0'0 41'3 ... ... 10
2257 ... ... 0'1 0'0 0'1 5800 43'3 0'0 43'3 ... ... 443
909 ... ... 0'1 0'0 0'1 5850 48'3 0'0 48'3 ... ... 104
2300 ... ... 0'1 0'0 0'1 5900 53'3 0'0 53'3 ... ... 765
1135 ... ... 0'1 0'0 0'1 5950 58'3 0'0 58'3 ... ... 22
10502 ... ... 0'1 0'0 0'1 6000 63'3 0'0 63'3 ... ... 729
259 ... ... 0'1 0'0 0'1 6050 68'3 0'0 68'3 ... ... 23
2107 ... ... 0'1 0'0 0'1 6100 73'3 0'0 73'3 ... ... 52
247 ... ... 0'1 0'0 0'1 6150 78'3 0'0 78'3 ... ... 3
1075 ... ... 0'1 0'0 0'1 6200 83'3 0'0 83'3 ... ... 53
213 ... ... 0'1 0'0 0'1 6250 88'3 0'0 88'3 ... ... 14
863 ... ... 0'1 0'0 0'1 6300 93'3 0'0 93'3 ... ... 202
404 ... ... 0'1 0'0 0'1 6350 98'3 0'0 98'3 ... ... 0
1609 ... ... 0'1 0'0 0'1 6400 103'3 0'0 103'3 ... ... 30
366 ... ... 0'1 0'0 0'1 6450 108'3 0'0 108'3 ... ... 0
2136 ... ... 0'1 0'0 0'1 6500 113'3 0'0 113'3 ... ... 13
223 ... ... 0'1 0'0 0'1 6550 118'3 0'0 118'3 ... ... 0
631 ... ... 0'1 0'0 0'1 6600 123'3 0'0 123'3 ... ... 0
98 ... ... 0'1 0'0 0'1 6650 128'3 0'0 128'3 ... ... 0
360 ... ... 0'1 0'0 0'1 6700 133'3 0'0 133'3 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 138'3 0'0 138'3 ... ... 0
2740 ... ... 0'1 0'0 0'1 6800 143'3 0'0 143'3 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 148'3 0'0 148'3 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 153'3 0'0 153'3 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 158'3 0'0 158'3 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 163'3 0'0 163'3 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 168'3 0'0 168'3 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 173'3 0'0 173'3 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 178'3 0'0 178'3 ... ... 0
322 ... ... 0'1 0'0 0'1 7200 183'3 0'0 183'3 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 188'3 0'0 188'3 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 193'3 0'0 193'3 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 203'3 0'0 203'3 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 213'3 0'0 213'3 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 223'3 0'0 223'3 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 233'3 0'0 233'3 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 243'3 0'0 243'3 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 253'3 0'0 253'3 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 263'3 0'0 263'3 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 273'3 0'0 273'3 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 283'3 0'0 283'3 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 293'3 0'0 293'3 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 303'3 0'0 303'3 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 313'3 0'0 313'3 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 323'3 0'0 323'3 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 333'3 0'0 333'3 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 343'3 0'0 343'3 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 353'3 0'0 353'3 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 363'3 0'0 363'3 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 373'3 0'0 373'3 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 383'3 0'0 383'3 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 393'3 0'0 393'3 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 403'3 0'0 403'3 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 413'3 0'0 413'3 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 423'3 0'0 423'3 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 433'3 0'0 433'3 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 443'3 0'0 443'3 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 453'3 0'0 453'3 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 463'3 0'0 463'3 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 473'3 0'0 473'3 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 483'3 0'0 483'3 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 533'3 0'0 533'3 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 563'3 0'0 563'3 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 663'3 0'0 663'3 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 763'3 0'0 763'3 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 863'3 0'0 863'3 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 963'3 0'0 963'3 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1063'3 0'0 1063'3 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1163'3 0'0 1163'3 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1263'3 0'0 1263'3 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1363'3 0'0 1363'3 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1463'3 0'0 1463'3 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1563'3 0'0 1563'3 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1663'3 0'0 1663'3 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1763'3 0'0 1763'3 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1863'3 0'0 1863'3 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1963'3 9'7 1953'4 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2463'3 9'7 2453'4 ... ... 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.