DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 534'0
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 ... ... 244'2 9'6 254'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 234'2 9'6 244'0 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 224'2 9'6 234'0 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 214'2 9'6 224'0 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 204'2 9'6 214'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 194'2 9'6 204'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 184'2 9'6 194'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 174'2 9'6 184'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 164'2 9'6 174'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 154'2 9'6 164'0 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 144'2 9'6 154'0 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 134'2 9'6 144'0 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 124'2 9'6 134'0 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 119'2 9'6 129'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 114'2 9'6 124'0 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 109'2 9'6 119'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 104'2 9'6 114'0 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 99'2 9'6 109'0 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 94'2 9'6 104'0 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 89'2 9'6 99'0 4350 0'1 0'0 0'1 ... ... 233
39 ... ... 84'2 9'6 94'0 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 79'2 9'6 89'0 4450 0'1 0'0 0'1 ... ... 157
119 ... ... 74'3 9'5 84'0 4500 0'1 0'0 0'1 0'1 0'1 760
0 ... ... 69'3 9'5 79'0 4550 0'1 -0'1 0'2 ... ... 149
102 ... ... 64'3 9'5 74'0 4600 0'1 -0'1 0'2 0'2 0'2 465
0 ... ... 59'4 9'4 69'0 4650 0'1 -0'1 0'2 0'2 0'2 340
145 ... ... 54'4 9'5 64'1 4700 0'2 -0'1 0'3 0'3 0'2 963
4 ... ... 49'5 9'5 59'2 4750 0'3 -0'1 0'4 0'4 0'4 1070
94 ... ... 44'6 9'4 54'2 4800 0'3 -0'2 0'5 0'5 0'3 3397
11 ... ... 40'0 9'3 49'3 4850 0'3 -0'3 0'6 0'7 0'4 1431
0 ... ... 37'1 9'2 46'3 4880 0'4 -0'4 1'0 ... ... 0
69 ... ... 35'2 9'2 44'4 4900 0'5 -0'4 1'1 1'0 0'5 2110
0 ... ... 33'4 9'0 42'4 4920 0'5 -0'5 1'2 ... ... 24
0 ... ... 31'5 8'7 40'4 4940 0'5 -0'7 1'4 1'7 1'7 61
36 ... ... 30'6 8'7 39'5 4950 0'6 -0'6 1'4 1'1 1'0 2043
0 ... ... 29'7 8'6 38'5 4960 0'6 -0'7 1'5 ... ... 45
0 ... ... 28'1 8'6 36'7 4980 0'7 -1'0 1'7 ... ... 40
2441 21'6 21'6 26'4 8'4 35'0 5000 1'0 -1'2 2'2 2'7 1'1 4834
1 ... ... 24'6 8'2 33'0 5020 1'1 -1'4 2'5 3'3 1'2 35
0 ... ... 23'1 8'1 31'2 5040 1'2 -1'6 3'0 1'6 1'5 96
1282 ... ... 22'3 8'0 30'3 5050 1'3 -1'6 3'1 3'1 2'3 1182
0 ... ... 21'5 7'7 29'4 5060 1'4 -1'7 3'3 4'5 1'6 54
0 ... ... 20'1 7'5 27'6 5080 1'6 -2'1 3'7 5'2 4'6 211
1563 ... ... 18'5 7'3 26'0 5100 2'0 -2'4 4'4 6'0 2'2 3926
0 ... ... 17'2 7'1 24'3 5120 2'3 -2'6 5'1 6'7 2'6 237
0 ... ... 16'0 6'6 22'6 5140 2'6 -3'0 5'6 7'6 2'7 195
1594 ... ... 15'3 6'4 21'7 5150 2'7 -3'2 6'1 8'2 3'3 2475
0 ... ... 14'6 6'3 21'1 5160 3'1 -3'3 6'4 8'1 3'5 212
0 10'2 10'2 13'5 5'7 19'4 5180 3'5 -3'6 7'3 8'2 4'2 139
2897 18'0 9'0 12'4 5'5 18'1 5200 4'1 -4'1 8'2 10'1 4'4 3222
4 ... ... 11'4 5'2 16'6 5220 4'6 -4'4 9'2 11'6 5'5 20
32 7'7 7'4 10'4 5'0 15'4 5240 5'4 -4'6 10'2 6'3 6'3 68
1528 13'4 7'5 10'0 4'7 14'7 5250 5'7 -4'7 10'6 10'6 5'7 1874
22 ... ... 9'5 4'5 14'2 5260 6'2 -5'1 11'3 8'1 7'0 71
20 12'1 12'0 8'6 4'3 13'1 5280 7'1 -5'3 12'4 15'6 14'2 21
3275 11'1 5'5 8'0 4'0 12'0 5300 8'0 -5'6 13'6 9'4 8'0 1895
85 8'6 8'6 7'3 3'4 10'7 5320 8'7 -6'2 15'1 10'6 10'6 83
53 7'3 6'2 6'6 3'1 9'7 5340 9'7 -6'5 16'4 ... ... 493
1906 8'7 4'4 6'3 3'1 9'4 5350 10'4 -6'5 17'1 10'7 10'6 461
56 8'1 8'0 6'1 2'7 9'0 5360 11'0 -6'7 17'7 ... ... 36
55 7'6 3'7 5'5 2'4 8'1 5380 12'1 -7'2 19'3 ... ... 32
8914 7'4 3'4 5'1 2'3 7'4 5400 13'4 -7'3 20'7 16'0 15'3 2288
33 ... ... 4'6 2'0 6'6 5420 14'6 -7'5 22'3 ... ... 0
21 5'0 3'3 4'2 1'7 6'1 5440 16'1 -7'7 24'0 ... ... 10
1502 5'5 3'0 4'1 1'6 5'7 5450 16'7 -8'0 24'7 ... ... 446
16 4'6 3'1 4'0 1'5 5'5 5460 17'5 -8'0 25'5 ... ... 0
89 4'1 4'1 3'5 1'4 5'1 5480 19'1 -8'1 27'2 ... ... 0
10407 4'2 2'2 3'2 1'3 4'5 5500 20'5 -8'3 29'0 22'3 22'3 1271
277 4'0 2'0 3'0 1'2 4'2 5520 22'2 -8'4 30'6 ... ... 0
77 3'5 1'7 2'6 1'1 3'7 5540 23'6 -8'5 32'3 ... ... 0
2061 2'1 1'6 2'5 1'0 3'5 5550 24'5 -8'5 33'2 ... ... 536
96 2'6 1'6 2'4 0'7 3'3 5560 25'3 -8'7 34'2 ... ... 0
145 2'4 1'5 2'2 0'6 3'0 5580 27'0 -9'0 36'0 ... ... 0
2118 2'2 1'3 2'1 0'5 2'6 5600 28'6 -9'0 37'6 ... ... 927
2083 1'2 1'2 1'5 0'4 2'1 5650 33'0 -9'3 42'3 ... ... 296
2949 1'4 1'4 1'3 0'2 1'5 5700 37'4 -9'4 47'0 51'4 50'0 729
662 1'2 0'7 1'1 0'1 1'2 5750 42'2 -9'4 51'6 ... ... 301
2655 0'7 0'5 0'7 0'1 1'0 5800 46'7 -9'5 56'4 ... ... 453
888 ... ... 0'6 0'0 0'6 5850 51'6 -9'5 61'3 ... ... 104
1401 ... ... 0'5 0'0 0'5 5900 56'4 -9'6 66'2 ... ... 474
513 ... ... 0'4 0'0 0'4 5950 61'3 -9'6 71'1 ... ... 22
8226 0'3 0'3 0'4 -0'1 0'3 6000 66'3 -9'6 76'1 ... ... 729
239 ... ... 0'3 0'0 0'3 6050 71'2 -9'6 81'0 ... ... 23
1586 0'2 0'2 0'3 -0'1 0'2 6100 76'2 -9'6 86'0 ... ... 57
176 ... ... 0'2 0'0 0'2 6150 81'1 -9'7 91'0 ... ... 3
271 ... ... 0'2 0'0 0'2 6200 86'1 -9'6 95'7 ... ... 163
207 ... ... 0'2 0'0 0'2 6250 91'1 -9'6 100'7 ... ... 20
753 ... ... 0'2 -0'1 0'1 6300 96'1 -9'6 105'7 ... ... 203
169 ... ... 0'2 -0'1 0'1 6350 101'0 -9'7 110'7 ... ... 0
1610 ... ... 0'1 0'0 0'1 6400 106'0 -9'7 115'7 ... ... 30
366 ... ... 0'1 0'0 0'1 6450 111'0 -9'6 120'6 ... ... 0
2151 ... ... 0'1 0'0 0'1 6500 116'0 -9'6 125'6 ... ... 13
222 ... ... 0'1 0'0 0'1 6550 121'0 -9'6 130'6 ... ... 0
631 ... ... 0'1 0'0 0'1 6600 126'0 -9'6 135'6 ... ... 0
92 ... ... 0'1 0'0 0'1 6650 131'0 -9'6 140'6 ... ... 0
360 ... ... 0'1 0'0 0'1 6700 136'0 -9'6 145'6 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 141'0 -9'6 150'6 ... ... 0
2766 ... ... 0'1 0'0 0'1 6800 146'0 -9'6 155'6 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 151'0 -9'6 160'6 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 156'0 -9'6 165'6 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 161'0 -9'6 170'6 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 166'0 -9'6 175'6 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 171'0 -9'6 180'6 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 176'0 -9'6 185'6 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 181'0 -9'6 190'6 ... ... 0
339 ... ... 0'1 0'0 0'1 7200 186'0 -9'6 195'6 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 191'0 -9'6 200'6 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 196'0 -9'6 205'6 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 206'0 -9'6 215'6 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 216'0 -9'6 225'6 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 226'0 -9'6 235'6 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 236'0 -9'6 245'6 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 246'0 -9'6 255'6 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 256'0 -9'6 265'6 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 266'0 -9'6 275'6 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 276'0 -9'6 285'6 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 286'0 -9'6 295'6 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 296'0 -9'6 305'6 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 306'0 -9'6 315'6 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 316'0 -9'6 325'6 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 326'0 -9'6 335'6 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 336'0 -9'6 345'6 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 346'0 -9'6 355'6 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 356'0 -9'6 365'6 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 366'0 -9'6 375'6 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 376'0 -9'6 385'6 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 386'0 -9'6 395'6 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 396'0 -9'6 405'6 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 406'0 -9'6 415'6 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 416'0 -9'6 425'6 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 426'0 -9'6 435'6 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 436'0 -9'6 445'6 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 446'0 -9'6 455'6 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 456'0 -9'6 465'6 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 466'0 -9'6 475'6 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 476'0 -9'6 485'6 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 486'0 -9'6 495'6 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 536'0 -9'6 545'6 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 566'0 -9'6 575'6 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 666'0 -9'6 675'6 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 766'0 -9'6 775'6 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 866'0 -9'6 875'6 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 966'0 -9'6 975'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1066'0 -9'6 1075'6 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1166'0 -9'6 1175'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1266'0 -9'6 1275'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1366'0 -9'6 1375'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1466'0 -9'6 1475'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1566'0 -9'6 1575'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1666'0 -9'6 1675'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1766'0 -9'6 1775'6 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1866'0 -9'6 1875'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1966'0 -9'6 1975'6 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2466'0 -9'6 2475'6 ... ... 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.