DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 527'2
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 ... ... 247'1 0'0 247'1 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 237'1 0'0 237'1 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 227'1 0'0 227'1 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 217'1 0'0 217'1 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 207'1 0'0 207'1 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 197'1 0'0 197'1 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 187'1 0'0 187'1 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 177'1 0'0 177'1 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 167'1 0'0 167'1 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 157'1 0'0 157'1 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 147'1 0'0 147'1 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 137'1 0'0 137'1 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 127'1 0'0 127'1 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 122'1 0'0 122'1 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 117'1 0'0 117'1 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 112'1 0'0 112'1 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 107'1 0'0 107'1 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 102'1 0'0 102'1 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 97'1 0'0 97'1 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 92'1 0'0 92'1 4350 0'1 0'0 0'1 ... ... 233
0 ... ... 87'1 0'0 87'1 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 82'1 0'0 82'1 4450 0'1 0'0 0'1 ... ... 155
0 ... ... 77'1 0'0 77'1 4500 0'1 0'0 0'1 ... ... 1383
0 ... ... 72'1 0'0 72'1 4550 0'1 0'0 0'1 ... ... 286
79 ... ... 67'1 0'0 67'1 4600 0'1 0'0 0'1 ... ... 462
0 ... ... 62'1 0'0 62'1 4650 0'1 0'0 0'1 ... ... 332
145 ... ... 57'1 0'0 57'1 4700 0'1 0'0 0'1 ... ... 998
4 ... ... 52'1 0'0 52'1 4750 0'1 0'0 0'1 ... ... 1060
94 ... ... 47'1 0'0 47'1 4800 0'1 0'0 0'1 ... ... 3300
1 ... ... 42'1 0'0 42'1 4850 0'1 0'0 0'1 ... ... 1339
0 ... ... 39'1 0'0 39'1 4880 0'1 0'0 0'1 ... ... 124
69 ... ... 37'1 9'7 47'0 4900 0'1 0'0 0'1 ... ... 1259
0 ... ... 35'1 0'0 35'1 4920 0'1 0'0 0'1 ... ... 164
0 ... ... 33'1 0'0 33'1 4940 0'1 0'0 0'1 ... ... 207
36 ... ... 32'2 0'0 32'2 4950 0'1 -0'1 0'2 ... ... 1417
0 ... ... 31'2 0'0 31'2 4960 0'2 0'0 0'2 ... ... 42
0 ... ... 29'2 0'0 29'2 4980 0'2 0'0 0'2 ... ... 86
3082 ... ... 27'2 0'0 27'2 5000 0'1 -0'1 0'2 ... ... 8605
1 ... ... 25'2 0'0 25'2 5020 0'2 0'0 0'2 ... ... 486
0 ... ... 23'2 0'0 23'2 5040 0'1 -0'1 0'2 ... ... 1240
1248 ... ... 22'2 0'0 22'2 5050 0'1 -0'1 0'2 ... ... 1605
0 ... ... 21'3 0'0 21'3 5060 0'3 0'0 0'3 ... ... 88
2 ... ... 19'3 0'0 19'3 5080 0'3 0'0 0'3 ... ... 601
2734 ... ... 17'4 3'4 21'0 5100 0'3 -0'1 0'4 ... ... 6425
0 ... ... 15'4 0'0 15'4 5120 0'3 -0'1 0'4 ... ... 384
1 ... ... 13'5 0'0 13'5 5140 0'5 0'0 0'5 ... ... 499
1575 ... ... 12'6 0'5 13'3 5150 0'3 -0'3 0'6 ... ... 3221
2 ... ... 11'6 0'0 11'6 5160 0'6 0'0 0'6 ... ... 819
11 ... ... 10'0 0'0 10'0 5180 1'0 0'0 1'0 ... ... 450
2792 ... ... 8'2 0'0 8'2 5200 1'2 0'0 1'2 ... ... 7372
21 ... ... 6'5 0'0 6'5 5220 1'5 0'0 1'5 ... ... 348
329 ... ... 5'1 0'0 5'1 5240 1'6 -0'3 2'1 ... ... 662
1284 ... ... 4'4 3'6 8'2 5250 2'5 0'1 2'4 ... ... 3126
31 ... ... 3'7 0'0 3'7 5260 1'4 -1'3 2'7 ... ... 286
294 ... ... 2'7 0'4 3'3 5280 3'5 -0'2 3'7 3'5 3'5 178
2926 ... ... 2'0 1'1 3'1 5300 5'0 0'0 5'0 5'0 5'0 3247
100 ... ... 1'3 0'3 1'6 5320 6'3 0'0 6'3 ... ... 139
127 ... ... 0'7 2'2 3'1 5340 1'7 -6'0 7'7 ... ... 317
1725 0'7 0'7 0'6 0'1 0'7 5350 5'4 -3'2 8'6 ... ... 1426
129 ... ... 0'5 0'1 0'6 5360 5'4 -4'1 9'5 ... ... 225
158 ... ... 0'3 1'1 1'4 5380 9'0 -2'3 11'3 ... ... 149
7517 ... ... 0'2 0'0 0'2 5400 11'0 -2'2 13'2 ... ... 3841
453 ... ... 0'2 0'3 0'5 5420 15'2 0'0 15'2 ... ... 77
312 ... ... 0'1 1'5 1'6 5440 17'1 0'0 17'1 ... ... 61
2494 ... ... 0'1 0'0 0'1 5450 6'0 -12'1 18'1 ... ... 1155
931 ... ... 0'1 1'3 1'4 5460 19'1 0'0 19'1 ... ... 14
170 ... ... 0'1 1'5 1'6 5480 21'1 0'0 21'1 ... ... 73
8250 ... ... 0'1 0'0 0'1 5500 23'1 0'0 23'1 ... ... 1178
664 ... ... 0'1 0'0 0'1 5520 25'1 0'0 25'1 ... ... 47
295 ... ... 0'1 0'0 0'1 5540 27'1 0'0 27'1 ... ... 11
2397 ... ... 0'1 0'0 0'1 5550 28'1 0'0 28'1 ... ... 596
410 ... ... 0'1 0'0 0'1 5560 29'1 0'0 29'1 ... ... 30
200 ... ... 0'1 0'1 0'2 5580 31'1 0'0 31'1 ... ... 0
2404 ... ... 0'1 0'0 0'1 5600 33'1 0'0 33'1 ... ... 1001
76 ... ... 0'1 0'0 0'1 5620 35'1 0'0 35'1 ... ... 0
82 ... ... 0'1 0'0 0'1 5640 37'1 0'0 37'1 ... ... 0
2382 ... ... 0'1 0'0 0'1 5650 38'1 0'0 38'1 ... ... 305
50 ... ... 0'1 0'0 0'1 5660 39'1 0'0 39'1 ... ... 0
67 ... ... 0'1 0'0 0'1 5680 41'1 0'0 41'1 ... ... 0
3939 ... ... 0'1 0'1 0'2 5700 37'3 -5'6 43'1 ... ... 714
50 ... ... 0'1 0'0 0'1 5720 45'1 0'0 45'1 ... ... 0
96 ... ... 0'1 0'0 0'1 5740 47'1 0'0 47'1 ... ... 0
642 ... ... 0'1 0'0 0'1 5750 48'1 0'0 48'1 ... ... 301
5 ... ... 0'1 0'0 0'1 5760 49'1 0'0 49'1 ... ... 0
21 ... ... 0'1 0'0 0'1 5780 51'1 0'0 51'1 ... ... 10
2257 ... ... 0'1 0'0 0'1 5800 53'1 0'0 53'1 ... ... 443
909 ... ... 0'1 0'0 0'1 5850 58'1 0'0 58'1 ... ... 104
2300 ... ... 0'1 0'0 0'1 5900 63'1 0'0 63'1 ... ... 765
1135 ... ... 0'1 0'0 0'1 5950 68'1 0'0 68'1 ... ... 22
10502 ... ... 0'1 0'0 0'1 6000 73'1 0'0 73'1 ... ... 729
259 ... ... 0'1 0'0 0'1 6050 78'1 0'0 78'1 ... ... 23
2107 ... ... 0'1 0'0 0'1 6100 83'1 0'0 83'1 ... ... 52
247 ... ... 0'1 0'0 0'1 6150 88'1 0'0 88'1 ... ... 3
1075 ... ... 0'1 0'0 0'1 6200 93'1 0'0 93'1 ... ... 53
213 ... ... 0'1 0'0 0'1 6250 98'1 0'0 98'1 ... ... 14
863 ... ... 0'1 0'0 0'1 6300 103'1 0'0 103'1 ... ... 202
404 ... ... 0'1 0'0 0'1 6350 108'1 0'0 108'1 ... ... 0
1609 ... ... 0'1 0'0 0'1 6400 113'1 0'0 113'1 ... ... 30
366 ... ... 0'1 0'0 0'1 6450 118'1 0'0 118'1 ... ... 0
2136 ... ... 0'1 0'0 0'1 6500 123'1 0'0 123'1 ... ... 13
223 ... ... 0'1 0'0 0'1 6550 128'1 0'0 128'1 ... ... 0
631 ... ... 0'1 0'0 0'1 6600 133'1 0'0 133'1 ... ... 0
98 ... ... 0'1 0'0 0'1 6650 138'1 0'0 138'1 ... ... 0
360 ... ... 0'1 0'0 0'1 6700 143'1 0'0 143'1 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 148'1 0'0 148'1 ... ... 0
2740 ... ... 0'1 0'0 0'1 6800 153'1 0'0 153'1 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 158'1 0'0 158'1 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 163'1 0'0 163'1 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 168'1 0'0 168'1 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 173'1 0'0 173'1 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 178'1 0'0 178'1 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 183'1 0'0 183'1 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 188'1 0'0 188'1 ... ... 0
322 ... ... 0'1 0'0 0'1 7200 193'1 0'0 193'1 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 198'1 0'0 198'1 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 203'1 0'0 203'1 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 213'1 0'0 213'1 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 223'1 0'0 223'1 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 233'1 0'0 233'1 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 243'1 0'0 243'1 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 253'1 0'0 253'1 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 263'1 0'0 263'1 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 273'1 0'0 273'1 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 283'1 0'0 283'1 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 293'1 0'0 293'1 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 303'1 0'0 303'1 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 313'1 0'0 313'1 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 323'1 0'0 323'1 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 333'1 0'0 333'1 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 343'1 0'0 343'1 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 353'1 0'0 353'1 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 363'1 0'0 363'1 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 373'1 0'0 373'1 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 383'1 0'0 383'1 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 393'1 0'0 393'1 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 403'1 0'0 403'1 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 413'1 0'0 413'1 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 423'1 0'0 423'1 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 433'1 0'0 433'1 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 443'1 0'0 443'1 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 453'1 0'0 453'1 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 463'1 0'0 463'1 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 473'1 0'0 473'1 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 483'1 0'0 483'1 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 493'1 0'0 493'1 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 543'1 0'0 543'1 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 573'1 0'0 573'1 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 673'1 0'0 673'1 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 773'1 0'0 773'1 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 873'1 0'0 873'1 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 973'1 0'0 973'1 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1073'1 0'0 1073'1 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1173'1 0'0 1173'1 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1273'1 0'0 1273'1 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1373'1 0'0 1373'1 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1473'1 0'0 1473'1 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1573'1 0'0 1573'1 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1673'1 0'0 1673'1 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1773'1 0'0 1773'1 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1873'1 0'0 1873'1 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1973'1 0'0 1973'1 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2473'1 0'0 2473'1 ... ... 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.