DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 540'2
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 ... ... 266'5 0'0 266'5 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 256'5 0'0 256'5 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 246'5 0'0 246'5 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 236'5 0'0 236'5 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 226'5 0'0 226'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 216'5 0'0 216'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 206'5 0'0 206'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 196'5 0'0 196'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 186'5 0'0 186'5 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 176'5 0'0 176'5 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 166'5 0'0 166'5 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 156'5 0'0 156'5 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 146'5 0'0 146'5 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 141'5 0'0 141'5 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 136'5 0'0 136'5 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 131'5 0'0 131'5 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 126'5 0'0 126'5 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 121'5 0'0 121'5 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 116'5 0'0 116'5 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 111'5 0'0 111'5 4350 0'1 0'0 0'1 ... ... 233
0 ... ... 106'5 0'0 106'5 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 101'5 0'0 101'5 4450 0'1 0'0 0'1 ... ... 155
0 ... ... 96'5 0'0 96'5 4500 0'1 0'0 0'1 ... ... 1383
0 ... ... 91'5 0'0 91'5 4550 0'1 0'0 0'1 ... ... 286
79 ... ... 86'5 0'0 86'5 4600 0'1 0'0 0'1 ... ... 462
0 ... ... 81'5 0'0 81'5 4650 0'1 0'0 0'1 ... ... 332
145 ... ... 76'5 0'0 76'5 4700 0'1 0'0 0'1 ... ... 998
4 ... ... 71'5 0'0 71'5 4750 0'1 0'0 0'1 ... ... 1060
94 ... ... 66'5 0'0 66'5 4800 0'1 0'0 0'1 ... ... 3300
1 ... ... 61'5 0'0 61'5 4850 0'1 0'0 0'1 ... ... 1339
0 ... ... 58'5 0'0 58'5 4880 0'1 0'0 0'1 ... ... 124
69 ... ... 56'5 0'0 56'5 4900 0'1 0'0 0'1 ... ... 1259
0 ... ... 54'5 0'0 54'5 4920 0'1 0'0 0'1 ... ... 164
0 ... ... 52'5 0'0 52'5 4940 0'1 0'0 0'1 ... ... 93
36 ... ... 51'5 0'0 51'5 4950 0'1 0'0 0'1 0'1 0'1 1417
0 ... ... 50'5 0'0 50'5 4960 0'1 0'0 0'1 ... ... 32
0 ... ... 48'5 0'0 48'5 4980 0'1 0'0 0'1 ... ... 86
3082 46'0 46'0 46'5 -0'5 46'0 5000 0'2 0'1 0'1 ... ... 8605
1 ... ... 44'5 0'0 44'5 5020 0'2 0'1 0'1 ... ... 498
0 ... ... 42'5 0'0 42'5 5040 0'1 0'0 0'1 ... ... 1240
1248 ... ... 41'5 -0'1 41'4 5050 0'2 0'1 0'1 ... ... 1605
0 ... ... 40'5 0'0 40'5 5060 0'1 0'0 0'1 ... ... 88
2 ... ... 38'5 0'0 38'5 5080 0'2 0'1 0'1 ... ... 601
2740 36'7 36'7 36'6 0'1 36'7 5100 0'3 0'1 0'2 0'3 0'3 6425
0 ... ... 34'6 0'0 34'6 5120 0'2 0'0 0'2 ... ... 384
1 ... ... 32'6 0'0 32'6 5140 0'4 0'2 0'2 ... ... 499
1576 ... ... 31'7 -0'1 31'6 5150 0'3 0'0 0'3 ... ... 3221
2 ... ... 30'7 0'0 30'7 5160 0'3 0'0 0'3 ... ... 819
11 ... ... 28'7 0'0 28'7 5180 0'4 0'0 0'4 ... ... 450
2792 ... ... 27'0 0'0 27'0 5200 0'4 0'0 0'4 ... ... 7622
21 ... ... 25'1 0'0 25'1 5220 0'6 0'1 0'5 0'6 0'4 315
329 ... ... 23'2 0'0 23'2 5240 0'6 0'0 0'6 ... ... 663
1285 ... ... 22'3 2'5 25'0 5250 0'7 0'0 0'7 ... ... 3095
31 ... ... 21'3 0'0 21'3 5260 0'7 0'0 0'7 ... ... 88
294 ... ... 19'5 0'0 19'5 5280 1'2 0'1 1'1 1'2 0'6 126
2908 20'0 12'0 17'7 -5'7 12'0 5300 1'2 -0'1 1'3 1'6 0'6 3360
100 ... ... 16'1 0'0 16'1 5320 2'2 0'5 1'5 2'2 1'0 124
127 ... ... 14'4 0'0 14'4 5340 1'2 -0'6 2'0 1'2 1'2 343
1713 10'7 10'7 13'5 -2'6 10'7 5350 2'7 0'6 2'1 3'0 2'5 1460
102 ... ... 12'7 0'0 12'7 5360 3'0 0'5 2'3 3'0 2'2 134
169 ... ... 11'3 0'0 11'3 5380 2'7 0'0 2'7 2'7 1'6 146
7336 11'0 6'3 10'0 -3'3 6'5 5400 5'0 1'4 3'4 5'1 2'5 4152
423 5'2 5'2 8'6 -3'4 5'2 5420 4'1 -0'1 4'2 ... ... 77
327 4'6 3'7 7'4 -3'5 3'7 5440 5'0 0'0 5'0 ... ... 61
2261 4'4 3'3 7'0 -3'5 3'3 5450 5'1 -0'3 5'4 5'4 4'3 1192
931 ... ... 6'4 0'1 6'5 5460 8'0 2'0 6'0 8'0 5'3 14
156 ... ... 5'4 0'3 5'7 5480 9'3 2'3 7'0 9'3 9'3 74
8217 5'7 2'1 4'5 -2'4 2'1 5500 11'0 2'7 8'1 11'0 11'0 1180
492 4'6 2'0 3'7 -1'5 2'2 5520 9'3 0'0 9'3 ... ... 47
303 3'5 2'0 3'2 -1'2 2'0 5540 10'6 0'0 10'6 ... ... 11
2076 3'5 1'4 3'0 -1'4 1'4 5550 16'5 5'1 11'4 16'5 16'1 616
410 2'3 2'2 2'6 -0'4 2'2 5560 12'2 0'0 12'2 ... ... 30
191 ... ... 2'2 0'6 3'0 5580 13'6 0'0 13'6 ... ... 0
2586 1'7 0'7 1'7 -1'0 0'7 5600 15'4 0'1 15'3 ... ... 1033
76 ... ... 1'4 0'1 1'5 5620 17'0 0'0 17'0 ... ... 0
82 ... ... 1'2 0'4 1'6 5640 18'6 0'0 18'6 ... ... 0
1999 0'4 0'4 1'2 -0'6 0'4 5650 24'3 4'5 19'6 ... ... 305
50 ... ... 1'1 0'2 1'3 5660 20'5 0'0 20'5 ... ... 0
65 1'0 1'0 1'0 0'0 1'0 5680 22'4 0'0 22'4 ... ... 0
3939 1'0 1'0 0'7 0'1 1'0 5700 24'3 0'0 24'3 ... ... 714
50 ... ... 0'6 0'3 1'1 5720 26'2 0'0 26'2 ... ... 0
96 ... ... 0'6 0'0 0'6 5740 28'2 0'0 28'2 ... ... 0
742 0'2 0'2 0'5 -0'3 0'2 5750 29'1 0'0 29'1 ... ... 301
5 ... ... 0'5 0'0 0'5 5760 30'1 0'0 30'1 ... ... 0
21 ... ... 0'4 0'0 0'4 5780 32'0 0'0 32'0 ... ... 10
2233 ... ... 0'3 0'0 0'3 5800 33'7 0'0 33'7 ... ... 443
909 ... ... 0'3 0'0 0'3 5850 38'7 0'0 38'7 ... ... 104
2300 ... ... 0'2 0'0 0'2 5900 43'6 0'0 43'6 ... ... 765
1135 ... ... 0'2 0'0 0'2 5950 48'6 0'0 48'6 ... ... 22
10502 ... ... 0'2 0'0 0'2 6000 53'6 0'0 53'6 ... ... 729
259 ... ... 0'1 0'0 0'1 6050 58'5 0'0 58'5 ... ... 23
2107 ... ... 0'1 0'0 0'1 6100 63'5 0'0 63'5 ... ... 52
247 ... ... 0'1 0'0 0'1 6150 68'5 0'0 68'5 ... ... 3
753 0'1 0'1 0'1 0'0 0'1 6200 73'5 0'0 73'5 ... ... 53
213 ... ... 0'1 0'0 0'1 6250 78'5 0'0 78'5 ... ... 14
863 ... ... 0'1 0'0 0'1 6300 83'5 0'0 83'5 ... ... 202
404 ... ... 0'1 0'0 0'1 6350 88'5 0'0 88'5 ... ... 0
1609 ... ... 0'1 0'0 0'1 6400 93'5 0'0 93'5 ... ... 30
366 ... ... 0'1 0'0 0'1 6450 98'5 0'0 98'5 ... ... 0
2136 ... ... 0'1 0'0 0'1 6500 103'5 0'0 103'5 ... ... 13
223 ... ... 0'1 0'0 0'1 6550 108'5 0'0 108'5 ... ... 0
631 ... ... 0'1 0'0 0'1 6600 113'5 0'0 113'5 ... ... 0
98 ... ... 0'1 0'0 0'1 6650 118'5 0'0 118'5 ... ... 0
360 ... ... 0'1 0'0 0'1 6700 123'5 0'0 123'5 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 128'5 0'0 128'5 ... ... 0
2740 ... ... 0'1 0'0 0'1 6800 133'5 0'0 133'5 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 138'5 0'0 138'5 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 143'5 0'0 143'5 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 148'5 0'0 148'5 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 153'5 0'0 153'5 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 158'5 0'0 158'5 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 163'5 0'0 163'5 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 168'5 0'0 168'5 ... ... 0
322 ... ... 0'1 0'0 0'1 7200 173'5 0'0 173'5 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 178'5 0'0 178'5 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 183'5 0'0 183'5 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 193'5 0'0 193'5 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 203'5 0'0 203'5 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 213'5 0'0 213'5 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 223'5 0'0 223'5 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 233'5 0'0 233'5 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 243'5 0'0 243'5 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 253'5 0'0 253'5 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 263'5 0'0 263'5 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 273'5 0'0 273'5 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 283'5 0'0 283'5 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 293'5 0'0 293'5 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 303'5 0'0 303'5 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 313'5 0'0 313'5 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 323'5 0'0 323'5 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 333'5 0'0 333'5 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 343'5 0'0 343'5 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 353'5 0'0 353'5 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 363'5 0'0 363'5 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 373'5 0'0 373'5 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 383'5 0'0 383'5 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 393'4 0'0 393'4 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 403'4 0'0 403'4 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 413'4 0'0 413'4 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 423'4 0'0 423'4 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 433'4 0'0 433'4 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 443'4 0'0 443'4 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 453'4 0'0 453'4 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 463'4 0'0 463'4 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 473'4 0'0 473'4 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 523'4 0'0 523'4 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 553'4 0'0 553'4 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 653'4 0'0 653'4 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 753'4 0'0 753'4 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 853'4 0'0 853'4 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 953'4 0'0 953'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1053'4 0'0 1053'4 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1153'4 0'0 1153'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1253'4 0'0 1253'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1353'4 0'0 1353'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1453'4 0'0 1453'4 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1553'4 0'0 1553'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1653'4 0'0 1653'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1753'4 0'0 1753'4 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1853'4 0'0 1853'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1953'4 0'0 1953'4 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2453'4 0'0 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.