DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 550'4
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 292'5 0'0 292'5 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 282'5 0'0 282'5 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 272'5 0'0 272'5 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 262'5 0'0 262'5 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 252'5 0'0 252'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 242'5 0'0 242'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 232'5 0'0 232'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 222'5 0'0 222'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'5 0'0 212'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'5 0'0 202'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'5 0'0 192'5 3600 0'1 0'0 0'1 ... ... 1
0 ... ... 182'5 0'0 182'5 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 172'5 0'0 172'5 3800 0'1 0'0 0'1 ... ... 7
0 ... ... 162'5 0'0 162'5 3900 0'1 0'0 0'1 ... ... 62
0 ... ... 157'5 0'0 157'5 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 152'5 0'0 152'5 4000 0'1 0'0 0'1 ... ... 33
0 ... ... 147'5 0'0 147'5 4050 0'1 0'0 0'1 ... ... 100
0 ... ... 142'5 0'0 142'5 4100 0'1 0'0 0'1 ... ... 101
0 ... ... 137'5 0'0 137'5 4150 0'1 0'0 0'1 ... ... 31
0 ... ... 132'5 0'0 132'5 4200 0'1 0'0 0'1 ... ... 113
0 ... ... 127'5 0'0 127'5 4250 0'1 0'0 0'1 ... ... 100
0 ... ... 122'5 0'0 122'5 4300 0'1 0'0 0'1 ... ... 181
0 ... ... 117'5 0'0 117'5 4350 0'1 0'0 0'1 ... ... 30
3 ... ... 112'5 0'0 112'5 4400 0'1 0'0 0'1 ... ... 229
0 ... ... 107'5 0'0 107'5 4450 0'1 0'0 0'1 ... ... 76
0 ... ... 102'5 0'0 102'5 4500 0'1 0'0 0'1 ... ... 825
0 ... ... 97'5 0'0 97'5 4550 0'1 0'0 0'1 ... ... 196
5 ... ... 92'5 0'0 92'5 4600 0'1 0'0 0'1 ... ... 870
0 ... ... 87'5 0'0 87'5 4650 0'1 0'0 0'1 ... ... 1125
5 ... ... 82'5 0'0 82'5 4700 0'1 0'0 0'1 ... ... 1681
0 ... ... 77'5 0'0 77'5 4750 0'1 0'0 0'1 ... ... 401
5 ... ... 72'5 0'0 72'5 4800 0'1 0'0 0'1 ... ... 1767
0 ... ... 67'5 0'0 67'5 4850 0'1 0'0 0'1 ... ... 997
17 ... ... 62'5 0'0 62'5 4900 0'1 0'0 0'1 ... ... 2401
10 ... ... 57'5 0'0 57'5 4950 0'1 0'0 0'1 ... ... 447
7 ... ... 52'5 0'0 52'5 5000 0'1 0'0 0'1 ... ... 4101
0 ... ... 47'5 0'0 47'5 5050 0'1 0'0 0'1 ... ... 1200
20 ... ... 42'5 0'0 42'5 5100 0'1 0'0 0'1 0'1 0'1 2036
6 ... ... 37'5 0'0 37'5 5150 0'1 0'0 0'1 ... ... 1135
524 30'6 30'6 32'5 -1'7 30'6 5200 0'1 0'0 0'1 0'1 0'1 2314
107 ... ... 27'5 0'0 27'5 5250 0'1 0'0 0'1 0'1 0'1 1486
1693 ... ... 22'6 0'0 22'6 5300 0'2 0'0 0'2 ... ... 4497
644 15'0 15'0 18'0 -3'0 15'0 5350 0'4 0'0 0'4 0'4 0'2 3039
1867 17'0 12'2 13'5 -1'3 12'2 5400 1'0 -0'1 1'1 1'2 0'5 3919
1101 10'3 7'2 9'6 -2'4 7'2 5450 2'0 -0'2 2'2 2'5 1'4 1685
4977 8'4 4'5 6'5 -1'4 5'1 5500 3'4 -0'5 4'1 5'1 2'6 6992
2807 6'4 2'5 4'3 -1'6 2'5 5550 6'4 -0'3 6'7 6'4 6'4 1698
7005 4'1 1'4 2'7 -1'1 1'6 5600 11'6 1'3 10'3 11'6 8'0 5059
1109 1'3 0'6 1'6 -1'0 0'6 5650 16'0 1'6 14'2 16'0 12'7 1461
5210 1'5 0'2 1'1 -0'7 0'2 5700 19'2 0'5 18'5 19'2 18'6 2562
2058 0'7 0'1 0'6 -0'5 0'1 5750 23'2 0'0 23'2 ... ... 2161
4315 0'4 0'3 0'4 -0'1 0'3 5800 28'0 0'0 28'0 ... ... 2017
2521 0'1 0'1 0'2 -0'1 0'1 5850 32'6 0'0 32'6 ... ... 1324
3865 0'2 0'1 0'1 0'0 0'1 5900 37'5 0'0 37'5 ... ... 2230
1186 ... ... 0'1 0'0 0'1 5950 42'5 0'0 42'5 ... ... 315
4524 ... ... 0'1 0'0 0'1 6000 49'3 1'6 47'5 49'3 45'7 1765
2644 ... ... 0'1 0'0 0'1 6050 52'3 -0'2 52'5 52'3 52'3 331
3050 ... ... 0'1 0'0 0'1 6100 57'5 0'0 57'5 ... ... 371
1270 ... ... 0'1 0'0 0'1 6150 62'5 0'0 62'5 ... ... 42
6679 ... ... 0'1 0'0 0'1 6200 67'5 0'0 67'5 ... ... 690
1767 ... ... 0'1 0'0 0'1 6250 72'5 0'0 72'5 ... ... 29
2232 ... ... 0'1 0'0 0'1 6300 77'5 0'0 77'5 ... ... 69
1032 ... ... 0'1 0'0 0'1 6350 82'5 0'0 82'5 ... ... 4
3043 ... ... 0'1 0'0 0'1 6400 87'5 0'0 87'5 ... ... 131
401 ... ... 0'1 0'0 0'1 6450 92'5 0'0 92'5 ... ... 3
3722 ... ... 0'1 0'0 0'1 6500 97'5 0'0 97'5 ... ... 101
551 ... ... 0'1 0'0 0'1 6550 102'5 0'0 102'5 ... ... 0
1688 0'1 0'1 0'1 0'0 0'1 6600 107'5 0'0 107'5 ... ... 0
251 ... ... 0'1 0'0 0'1 6650 112'5 0'0 112'5 ... ... 0
1829 ... ... 0'1 0'0 0'1 6700 117'5 0'0 117'5 ... ... 150
403 ... ... 0'1 0'0 0'1 6750 122'5 0'0 122'5 ... ... 1
2776 ... ... 0'1 0'0 0'1 6800 127'5 0'0 127'5 ... ... 1
360 ... ... 0'1 0'0 0'1 6850 132'5 0'0 132'5 ... ... 0
1953 ... ... 0'1 0'0 0'1 6900 137'5 0'0 137'5 ... ... 17
85 ... ... 0'1 0'0 0'1 6950 142'5 0'0 142'5 ... ... 0
1775 ... ... 0'1 0'0 0'1 7000 147'5 0'0 147'5 ... ... 19
252 ... ... 0'1 0'0 0'1 7050 152'5 0'0 152'5 ... ... 0
2294 ... ... 0'1 0'0 0'1 7100 157'5 0'0 157'5 ... ... 6
368 ... ... 0'1 0'0 0'1 7150 162'5 0'0 162'5 ... ... 0
5800 ... ... 0'1 0'0 0'1 7200 167'5 0'0 167'5 ... ... 41
1112 ... ... 0'1 0'0 0'1 7250 172'5 0'0 172'5 ... ... 0
559 ... ... 0'1 0'0 0'1 7300 177'5 0'0 177'5 ... ... 4
53 ... ... 0'1 0'0 0'1 7350 182'5 0'0 182'5 ... ... 0
703 ... ... 0'1 0'0 0'1 7400 187'5 0'0 187'5 ... ... 20
15 ... ... 0'1 0'0 0'1 7450 192'5 0'0 192'5 ... ... 0
1844 0'1 0'1 0'1 0'0 0'1 7500 197'5 0'0 197'5 ... ... 5
252 ... ... 0'1 0'0 0'1 7550 202'5 0'0 202'5 ... ... 0
1145 ... ... 0'1 0'0 0'1 7600 207'5 0'0 207'5 ... ... 3
1120 ... ... 0'1 0'0 0'1 7650 212'5 0'0 212'5 ... ... 0
563 ... ... 0'1 0'0 0'1 7700 217'5 0'0 217'5 ... ... 0
516 ... ... 0'1 0'0 0'1 7800 227'5 0'0 227'5 ... ... 0
458 ... ... 0'1 0'0 0'1 7900 237'5 0'0 237'5 ... ... 0
748 ... ... 0'1 0'0 0'1 8000 247'5 0'0 247'5 ... ... 0
216 ... ... 0'1 0'0 0'1 8100 257'5 0'0 257'5 ... ... 0
320 ... ... 0'1 0'0 0'1 8200 267'5 0'0 267'5 ... ... 0
199 ... ... 0'1 0'0 0'1 8300 277'5 0'0 277'5 ... ... 0
213 ... ... 0'1 0'0 0'1 8400 287'5 0'0 287'5 ... ... 0
478 ... ... 0'1 0'0 0'1 8500 297'5 0'0 297'5 ... ... 0
408 ... ... 0'1 0'0 0'1 8600 307'5 0'0 307'5 ... ... 0
280 ... ... 0'1 0'0 0'1 8700 317'5 0'0 317'5 ... ... 0
219 ... ... 0'1 0'0 0'1 8800 327'5 0'0 327'5 ... ... 0
79 ... ... 0'1 0'0 0'1 8900 337'5 0'0 337'5 ... ... 1
499 ... ... 0'1 0'0 0'1 9000 347'5 0'0 347'5 ... ... 5
120 ... ... 0'1 0'0 0'1 9100 357'5 0'0 357'5 ... ... 2
97 ... ... 0'1 0'0 0'1 9200 367'5 0'0 367'5 ... ... 1
141 ... ... 0'1 0'0 0'1 9300 377'5 0'0 377'5 ... ... 4
171 ... ... 0'1 0'0 0'1 9400 387'5 0'0 387'5 ... ... 14
567 ... ... 0'1 0'0 0'1 9500 397'5 0'0 397'5 ... ... 0
164 ... ... 0'1 0'0 0'1 9600 407'5 0'0 407'5 ... ... 1
254 ... ... 0'1 0'0 0'1 9700 417'5 0'0 417'5 ... ... 3
61 ... ... 0'1 0'0 0'1 9800 427'5 0'0 427'5 ... ... 7
274 ... ... 0'1 0'0 0'1 9900 437'5 0'0 437'5 ... ... 4
2745 ... ... 0'1 0'0 0'1 10000 447'5 0'0 447'5 ... ... 1
75 ... ... 0'1 0'0 0'1 10100 457'5 0'0 457'5 ... ... 1
26 ... ... 0'1 0'0 0'1 10200 467'5 0'0 467'5 ... ... 5
59 ... ... 0'1 0'0 0'1 10300 477'5 0'0 477'5 ... ... 8
136 ... ... 0'1 0'0 0'1 10400 487'5 0'0 487'5 ... ... 0
142 ... ... 0'1 0'0 0'1 10500 497'5 0'0 497'5 ... ... 0
75 ... ... 0'1 0'0 0'1 10600 507'5 0'0 507'5 ... ... 0
38 ... ... 0'1 0'0 0'1 10700 517'4 0'0 517'4 ... ... 0
112 ... ... 0'1 0'0 0'1 10800 527'4 0'0 527'4 ... ... 0
59 ... ... 0'1 0'0 0'1 10900 537'4 0'0 537'4 ... ... 0
66 ... ... 0'1 0'0 0'1 11000 547'4 0'0 547'4 ... ... 0
225 ... ... 0'1 0'0 0'1 11100 557'4 0'0 557'4 ... ... 0
210 ... ... 0'1 0'0 0'1 12000 647'4 0'0 647'4 ... ... 0
226 ... ... 0'1 0'0 0'1 13000 747'4 0'0 747'4 ... ... 0
195 ... ... 0'1 0'0 0'1 14000 847'4 0'0 847'4 ... ... 0
149 ... ... 0'1 0'0 0'1 15000 947'4 0'0 947'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1047'4 0'0 1047'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1147'4 0'0 1147'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1247'4 0'0 1247'4 ... ... 0
20 ... ... 0'1 0'0 0'1 19000 1347'4 0'0 1347'4 ... ... 0
545 ... ... 0'1 0'0 0'1 20000 1447'4 0'0 1447'4 ... ... 0
622 ... ... 0'1 0'0 0'1 25000 1947'4 0'0 1947'4 ... ... 0
201 ... ... 0'1 0'0 0'1 30000 2447'4 0'0 2447'4 ... ... 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.