DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 535'0
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 ... ... 247'6 0'0 247'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 237'6 0'0 237'6 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 227'6 0'0 227'6 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 217'6 0'0 217'6 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 207'6 0'0 207'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 197'6 0'0 197'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 187'6 0'0 187'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 177'6 0'0 177'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 167'6 0'0 167'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 157'6 0'0 157'6 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 147'6 0'0 147'6 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 137'6 0'0 137'6 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 127'6 0'0 127'6 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 122'6 0'0 122'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 117'6 0'0 117'6 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 112'6 0'0 112'6 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 107'6 0'0 107'6 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 102'6 0'0 102'6 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 97'6 0'0 97'6 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 92'6 0'0 92'6 4350 0'1 0'0 0'1 ... ... 233
0 ... ... 87'6 0'0 87'6 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 82'7 0'0 82'7 4450 0'1 0'0 0'1 ... ... 155
68 ... ... 77'7 0'0 77'7 4500 0'1 0'0 0'1 0'1 0'1 784
1 ... ... 72'7 0'0 72'7 4550 0'1 0'0 0'1 ... ... 286
102 ... ... 67'7 0'0 67'7 4600 0'2 0'0 0'2 ... ... 462
0 ... ... 63'0 0'0 63'0 4650 0'3 0'0 0'3 ... ... 335
145 ... ... 58'0 0'0 58'0 4700 0'3 0'0 0'3 ... ... 969
4 ... ... 53'1 0'0 53'1 4750 0'3 0'0 0'3 ... ... 1060
94 ... ... 48'2 0'0 48'2 4800 0'5 0'0 0'5 ... ... 3288
11 ... ... 43'3 0'0 43'3 4850 0'5 -0'1 0'6 0'5 0'5 1342
0 ... ... 40'4 0'0 40'4 4880 0'7 0'0 0'7 ... ... 43
69 ... ... 38'5 0'0 38'5 4900 0'7 0'0 0'7 ... ... 1514
0 ... ... 36'6 0'0 36'6 4920 1'0 0'0 1'0 ... ... 62
0 ... ... 34'7 0'0 34'7 4940 1'1 0'0 1'1 ... ... 71
36 ... ... 33'7 0'0 33'7 4950 1'0 -0'2 1'2 1'0 1'0 1379
0 ... ... 33'0 0'0 33'0 4960 1'2 0'0 1'2 ... ... 32
0 ... ... 31'1 0'0 31'1 4980 1'1 -0'2 1'3 1'1 1'1 55
3102 30'2 30'2 29'3 0'7 30'2 5000 0'7 -0'6 1'5 1'1 0'7 8133
1 ... ... 27'5 0'0 27'5 5020 1'7 0'0 1'7 ... ... 389
0 ... ... 25'7 0'0 25'7 5040 2'1 0'0 2'1 ... ... 1040
1262 ... ... 25'0 0'0 25'0 5050 2'2 0'0 2'2 ... ... 1541
0 ... ... 24'1 0'0 24'1 5060 2'4 0'0 2'4 ... ... 88
0 ... ... 22'4 0'0 22'4 5080 2'6 0'0 2'6 ... ... 607
2758 ... ... 21'0 0'0 21'0 5100 3'2 0'0 3'2 ... ... 4210
0 ... ... 19'3 0'0 19'3 5120 3'5 0'0 3'5 ... ... 348
1 ... ... 18'0 0'0 18'0 5140 4'2 0'0 4'2 ... ... 312
1576 ... ... 17'2 0'0 17'2 5150 2'4 -2'0 4'4 2'4 2'4 3295
1 ... ... 16'4 0'0 16'4 5160 4'6 0'0 4'6 ... ... 463
11 ... ... 15'2 0'0 15'2 5180 5'4 0'0 5'4 ... ... 336
2798 ... ... 14'0 0'0 14'0 5200 3'5 -2'5 6'2 3'6 3'5 6413
21 ... ... 12'6 0'0 12'6 5220 7'0 0'0 7'0 ... ... 190
69 ... ... 11'5 0'0 11'5 5240 7'7 0'0 7'7 ... ... 545
1316 15'0 15'0 11'1 3'7 15'0 5250 4'6 -3'5 8'3 6'7 4'6 2630
36 ... ... 10'5 0'0 10'5 5260 8'7 0'0 8'7 ... ... 143
295 13'3 10'0 9'5 3'6 13'3 5280 8'3 -1'4 9'7 8'3 8'3 90
2619 ... ... 8'6 0'0 8'6 5300 8'5 -2'3 11'0 8'5 8'5 3292
106 ... ... 7'7 0'0 7'7 5320 10'3 -1'6 12'1 10'4 10'3 95
80 ... ... 7'1 0'0 7'1 5340 13'3 0'0 13'3 ... ... 682
1691 ... ... 6'6 0'0 6'6 5350 14'0 0'0 14'0 ... ... 1143
76 ... ... 6'4 0'0 6'4 5360 11'0 -3'6 14'6 11'0 11'0 135
203 ... ... 5'7 0'0 5'7 5380 16'0 0'0 16'0 ... ... 43
8584 7'1 7'0 5'2 1'7 7'1 5400 15'0 -2'4 17'4 15'0 15'0 3298
74 6'0 6'0 4'6 1'2 6'0 5420 19'0 0'0 19'0 ... ... 44
481 ... ... 4'2 0'0 4'2 5440 20'4 0'0 20'4 ... ... 29
1438 4'1 4'1 4'0 0'1 4'1 5450 21'2 0'0 21'2 ... ... 646
930 ... ... 3'6 0'0 3'6 5460 22'0 0'0 22'0 ... ... 13
89 ... ... 3'3 0'0 3'3 5480 23'5 0'0 23'5 ... ... 28
8580 4'2 4'0 3'1 1'1 4'2 5500 25'2 0'0 25'2 ... ... 1319
404 3'2 3'2 2'6 0'4 3'2 5520 27'0 0'0 27'0 ... ... 49
180 ... ... 2'4 0'0 2'4 5540 28'5 0'0 28'5 ... ... 11
2047 2'4 2'4 2'3 0'1 2'4 5550 22'7 -6'5 29'4 28'7 22'7 616
235 2'3 2'3 2'2 0'1 2'3 5560 30'3 0'0 30'3 ... ... 30
211 ... ... 2'0 0'0 2'0 5580 32'1 0'0 32'1 ... ... 0
3700 2'2 2'0 1'6 0'4 2'2 5600 34'0 0'0 34'0 ... ... 1005
50 ... ... 1'5 0'0 1'5 5620 35'6 0'0 35'6 ... ... 0
82 ... ... 1'3 0'0 1'3 5640 37'5 0'0 37'5 ... ... 0
2083 ... ... 1'3 0'0 1'3 5650 38'4 0'0 38'4 ... ... 296
30 ... ... 1'2 0'0 1'2 5660 39'4 0'0 39'4 ... ... 0
32 ... ... 1'1 0'0 1'1 5680 41'3 0'0 41'3 ... ... 0
3659 ... ... 1'0 0'0 1'0 5700 43'2 0'0 43'2 ... ... 722
0 ... ... 1'0 0'0 1'0 5720 45'1 0'0 45'1 ... ... 0
19 ... ... 0'7 0'0 0'7 5740 47'0 0'0 47'0 ... ... 0
799 1'0 1'0 0'7 0'1 1'0 5750 48'0 0'0 48'0 ... ... 301
1 ... ... 0'6 0'0 0'6 5760 49'0 0'0 49'0 ... ... 0
9 ... ... 0'6 0'0 0'6 5780 50'7 0'0 50'7 ... ... 0
2242 ... ... 0'5 0'0 0'5 5800 52'7 0'0 52'7 ... ... 443
907 ... ... 0'4 0'0 0'4 5850 57'6 0'0 57'6 ... ... 104
2276 ... ... 0'3 0'0 0'3 5900 62'5 0'0 62'5 ... ... 765
679 0'3 0'3 0'3 0'0 0'3 5950 67'4 0'0 67'4 ... ... 22
9668 ... ... 0'2 0'0 0'2 6000 72'4 0'0 72'4 ... ... 729
260 ... ... 0'2 0'0 0'2 6050 77'3 0'0 77'3 ... ... 23
2027 ... ... 0'2 0'0 0'2 6100 82'3 0'0 82'3 ... ... 57
176 ... ... 0'2 0'0 0'2 6150 87'3 0'0 87'3 ... ... 3
343 ... ... 0'1 0'0 0'1 6200 92'3 0'0 92'3 ... ... 163
213 ... ... 0'1 0'0 0'1 6250 97'2 0'0 97'2 ... ... 20
863 ... ... 0'1 0'0 0'1 6300 102'2 0'0 102'2 ... ... 203
404 ... ... 0'1 0'0 0'1 6350 107'2 0'0 107'2 ... ... 0
1609 ... ... 0'1 0'0 0'1 6400 112'2 0'0 112'2 ... ... 30
366 ... ... 0'1 0'0 0'1 6450 117'2 0'0 117'2 ... ... 0
2146 ... ... 0'1 0'0 0'1 6500 122'2 0'0 122'2 ... ... 14
223 ... ... 0'1 0'0 0'1 6550 127'2 0'0 127'2 ... ... 0
631 ... ... 0'1 0'0 0'1 6600 132'2 0'0 132'2 ... ... 0
98 ... ... 0'1 0'0 0'1 6650 137'2 0'0 137'2 ... ... 0
360 ... ... 0'1 0'0 0'1 6700 142'2 0'0 142'2 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 147'2 0'0 147'2 ... ... 0
2740 ... ... 0'1 0'0 0'1 6800 152'2 0'0 152'2 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 157'2 0'0 157'2 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 162'2 0'0 162'2 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 167'2 0'0 167'2 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 172'2 0'0 172'2 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 177'2 0'0 177'2 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 182'2 0'0 182'2 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 187'2 0'0 187'2 ... ... 0
322 ... ... 0'1 0'0 0'1 7200 192'2 0'0 192'2 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 197'2 0'0 197'2 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 202'2 0'0 202'2 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 212'2 0'0 212'2 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 222'2 0'0 222'2 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 232'2 0'0 232'2 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 242'2 0'0 242'2 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 252'2 0'0 252'2 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 262'2 0'0 262'2 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 272'2 0'0 272'2 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 282'2 0'0 282'2 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 292'2 0'0 292'2 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 302'2 0'0 302'2 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 312'2 0'0 312'2 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 322'2 0'0 322'2 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 332'2 0'0 332'2 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 342'2 0'0 342'2 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 352'2 0'0 352'2 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 362'2 0'0 362'2 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 372'2 0'0 372'2 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 382'2 0'0 382'2 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 392'2 0'0 392'2 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 402'2 0'0 402'2 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 412'2 0'0 412'2 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 422'2 0'0 422'2 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 432'2 0'0 432'2 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 442'2 0'0 442'2 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 452'2 0'0 452'2 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 462'2 0'0 462'2 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 472'2 0'0 472'2 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 482'2 0'0 482'2 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 492'2 0'0 492'2 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 542'2 0'0 542'2 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 572'2 0'0 572'2 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 672'2 0'0 672'2 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 772'2 0'0 772'2 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 872'2 0'0 872'2 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 972'2 0'0 972'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1072'2 0'0 1072'2 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1172'2 0'0 1172'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1272'2 0'0 1272'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1372'2 0'0 1372'2 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1472'2 0'0 1472'2 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1572'2 0'0 1572'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1672'2 0'0 1672'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1772'2 0'0 1772'2 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1872'2 0'0 1872'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1972'2 0'0 1972'2 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2472'2 0'0 2472'2 ... ... 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.