DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 544'6
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 ... ... 264'3 0'0 264'3 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 254'3 0'0 254'3 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 244'3 0'0 244'3 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 234'3 0'0 234'3 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 224'3 0'0 224'3 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 214'3 0'0 214'3 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'3 0'0 204'3 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 194'3 0'0 194'3 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'3 0'0 184'3 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 174'3 0'0 174'3 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 164'3 0'0 164'3 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 154'3 0'0 154'3 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 144'3 0'0 144'3 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 139'3 0'0 139'3 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 134'3 0'0 134'3 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 129'3 0'0 129'3 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 124'3 0'0 124'3 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 119'3 0'0 119'3 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 114'3 0'0 114'3 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 109'3 0'0 109'3 4350 0'1 0'0 0'1 ... ... 233
0 ... ... 104'3 0'0 104'3 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 99'3 0'0 99'3 4450 0'1 0'0 0'1 ... ... 155
67 ... ... 94'3 0'0 94'3 4500 0'1 0'0 0'1 ... ... 1383
0 ... ... 89'3 0'0 89'3 4550 0'1 0'0 0'1 ... ... 286
91 ... ... 84'3 0'0 84'3 4600 0'1 0'0 0'1 ... ... 462
0 ... ... 79'3 0'0 79'3 4650 0'1 0'0 0'1 ... ... 332
145 ... ... 74'3 0'0 74'3 4700 0'1 0'0 0'1 ... ... 998
4 ... ... 69'3 0'0 69'3 4750 0'1 0'0 0'1 ... ... 1060
94 ... ... 64'3 0'0 64'3 4800 0'1 0'0 0'1 ... ... 3300
1 ... ... 59'3 0'0 59'3 4850 0'1 0'0 0'1 ... ... 1339
0 ... ... 56'3 0'0 56'3 4880 0'1 0'0 0'1 ... ... 43
69 ... ... 54'3 0'0 54'3 4900 0'1 0'0 0'1 ... ... 1200
0 ... ... 52'3 0'0 52'3 4920 0'1 0'0 0'1 ... ... 164
0 ... ... 50'3 0'0 50'3 4940 0'1 0'0 0'1 ... ... 93
36 ... ... 49'3 0'0 49'3 4950 0'1 0'0 0'1 ... ... 1449
0 ... ... 48'3 0'0 48'3 4960 0'1 0'0 0'1 ... ... 32
0 ... ... 46'3 0'0 46'3 4980 0'1 0'0 0'1 ... ... 84
3082 ... ... 44'3 0'0 44'3 5000 0'2 0'0 0'2 ... ... 8444
1 ... ... 42'4 0'0 42'4 5020 0'2 0'0 0'2 ... ... 498
0 ... ... 40'4 0'0 40'4 5040 0'2 0'0 0'2 ... ... 1240
1247 ... ... 39'4 0'0 39'4 5050 0'2 0'0 0'2 ... ... 1708
0 ... ... 38'4 0'0 38'4 5060 0'3 0'0 0'3 ... ... 88
2 ... ... 36'5 0'0 36'5 5080 0'3 0'0 0'3 ... ... 583
2757 34'0 34'0 34'5 -0'5 34'0 5100 0'3 -0'1 0'4 0'3 0'3 6405
0 ... ... 32'6 0'0 32'6 5120 0'4 0'0 0'4 ... ... 384
1 ... ... 30'7 0'0 30'7 5140 0'5 0'0 0'5 ... ... 457
1576 ... ... 29'7 0'0 29'7 5150 0'5 0'0 0'5 ... ... 3320
2 ... ... 28'7 0'0 28'7 5160 0'6 0'0 0'6 ... ... 819
11 ... ... 27'0 0'0 27'0 5180 0'6 0'0 0'6 ... ... 396
2792 ... ... 25'1 0'0 25'1 5200 0'7 -0'1 1'0 1'0 0'6 7621
21 ... ... 23'3 0'0 23'3 5220 1'1 0'0 1'1 ... ... 315
329 ... ... 21'4 0'0 21'4 5240 1'2 0'0 1'2 ... ... 762
1314 ... ... 20'5 0'0 20'5 5250 1'5 0'2 1'3 1'5 1'4 3054
31 ... ... 19'6 0'0 19'6 5260 1'4 0'0 1'4 ... ... 103
294 ... ... 18'1 0'0 18'1 5280 1'6 -0'1 1'7 1'6 1'6 76
2879 ... ... 16'3 0'0 16'3 5300 1'7 -0'2 2'1 1'7 1'7 2973
100 ... ... 14'7 0'0 14'7 5320 2'5 0'0 2'5 ... ... 124
127 ... ... 13'3 0'0 13'3 5340 3'1 0'0 3'1 ... ... 395
1732 13'4 12'2 12'5 0'7 13'4 5350 3'3 0'0 3'3 ... ... 1459
102 ... ... 12'0 0'0 12'0 5360 3'6 0'0 3'6 ... ... 82
169 ... ... 10'6 0'0 10'6 5380 4'4 0'0 4'4 ... ... 102
7307 9'3 9'3 9'4 -0'1 9'3 5400 6'2 1'0 5'2 6'2 6'2 3987
397 8'3 8'3 8'4 -0'1 8'3 5420 5'2 -1'0 6'2 5'2 5'2 46
327 7'1 7'1 7'3 -0'2 7'1 5440 7'1 0'0 7'1 ... ... 49
2244 6'3 6'3 6'6 -0'3 6'3 5450 7'4 0'0 7'4 ... ... 1146
934 ... ... 6'2 0'0 6'2 5460 8'1 0'1 8'0 8'1 8'1 14
100 ... ... 5'3 0'0 5'3 5480 7'7 -1'2 9'1 7'7 7'7 28
8245 5'2 3'7 4'6 0'0 4'6 5500 10'4 0'0 10'4 ... ... 1251
471 ... ... 4'1 0'0 4'1 5520 11'7 0'0 11'7 ... ... 47
295 4'0 4'0 3'4 0'4 4'0 5540 13'2 0'0 13'2 ... ... 11
2124 3'0 3'0 3'2 -0'2 3'0 5550 14'0 0'0 14'0 ... ... 616
427 ... ... 3'1 0'0 3'1 5560 14'7 0'0 14'7 ... ... 30
190 ... ... 2'6 0'0 2'6 5580 16'4 0'0 16'4 ... ... 0
2824 ... ... 2'3 0'0 2'3 5600 18'1 0'0 18'1 ... ... 1050
67 ... ... 2'0 0'0 2'0 5620 19'6 0'0 19'6 ... ... 0
92 ... ... 1'5 0'0 1'5 5640 21'3 0'0 21'3 ... ... 0
1979 ... ... 1'4 0'0 1'4 5650 22'2 0'0 22'2 ... ... 306
30 ... ... 1'3 0'0 1'3 5660 23'1 0'0 23'1 ... ... 0
66 ... ... 1'2 0'0 1'2 5680 25'0 0'0 25'0 ... ... 0
3941 0'6 0'6 1'1 -0'3 0'6 5700 26'7 0'0 26'7 ... ... 714
51 ... ... 1'0 0'0 1'0 5720 28'6 0'0 28'6 ... ... 0
96 ... ... 0'7 0'0 0'7 5740 30'5 0'0 30'5 ... ... 0
742 ... ... 0'6 0'0 0'6 5750 31'4 0'0 31'4 ... ... 301
5 ... ... 0'6 0'0 0'6 5760 32'4 0'0 32'4 ... ... 0
21 ... ... 0'5 0'0 0'5 5780 34'3 0'0 34'3 ... ... 10
2273 0'4 0'4 0'5 -0'1 0'4 5800 36'2 0'0 36'2 ... ... 443
910 ... ... 0'3 0'0 0'3 5850 41'1 0'0 41'1 ... ... 104
2300 ... ... 0'3 0'0 0'3 5900 46'1 0'0 46'1 ... ... 765
1134 0'2 0'2 0'2 0'0 0'2 5950 51'0 0'0 51'0 ... ... 22
10502 0'2 0'2 0'2 0'0 0'2 6000 56'0 0'0 56'0 ... ... 729
260 ... ... 0'2 0'0 0'2 6050 61'0 0'0 61'0 ... ... 23
2107 ... ... 0'1 0'0 0'1 6100 65'7 0'0 65'7 ... ... 52
247 ... ... 0'1 0'0 0'1 6150 70'7 0'0 70'7 ... ... 3
753 ... ... 0'1 0'0 0'1 6200 75'7 0'0 75'7 ... ... 53
213 ... ... 0'1 0'0 0'1 6250 80'7 0'0 80'7 ... ... 14
863 ... ... 0'1 0'0 0'1 6300 85'7 0'0 85'7 ... ... 202
404 ... ... 0'1 0'0 0'1 6350 90'7 0'0 90'7 ... ... 0
1609 ... ... 0'1 0'0 0'1 6400 95'7 0'0 95'7 ... ... 30
366 ... ... 0'1 0'0 0'1 6450 100'7 0'0 100'7 ... ... 0
2136 ... ... 0'1 0'0 0'1 6500 105'7 0'0 105'7 ... ... 13
223 ... ... 0'1 0'0 0'1 6550 110'7 0'0 110'7 ... ... 0
631 ... ... 0'1 0'0 0'1 6600 115'7 0'0 115'7 ... ... 0
98 ... ... 0'1 0'0 0'1 6650 120'7 0'0 120'7 ... ... 0
360 ... ... 0'1 0'0 0'1 6700 125'7 0'0 125'7 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 130'7 0'0 130'7 ... ... 0
2740 ... ... 0'1 0'0 0'1 6800 135'7 0'0 135'7 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 140'7 0'0 140'7 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 145'7 0'0 145'7 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 150'7 0'0 150'7 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 155'7 0'0 155'7 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 160'7 0'0 160'7 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 165'7 0'0 165'7 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 170'7 0'0 170'7 ... ... 0
322 ... ... 0'1 0'0 0'1 7200 175'7 0'0 175'7 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 180'7 0'0 180'7 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 185'7 0'0 185'7 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 195'7 0'0 195'7 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 205'7 0'0 205'7 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 215'7 0'0 215'7 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 225'7 0'0 225'7 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 235'7 0'0 235'7 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 245'7 0'0 245'7 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 255'7 0'0 255'7 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 265'7 0'0 265'7 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 275'7 0'0 275'7 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 285'7 0'0 285'7 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 295'7 0'0 295'7 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 305'6 0'0 305'6 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 315'6 0'0 315'6 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 325'6 0'0 325'6 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 335'6 0'0 335'6 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 345'6 0'0 345'6 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 355'6 0'0 355'6 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 365'6 0'0 365'6 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 375'6 0'0 375'6 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 385'6 0'0 385'6 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 395'6 0'0 395'6 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 405'6 0'0 405'6 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 415'6 0'0 415'6 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 425'6 0'0 425'6 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 435'6 0'0 435'6 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 445'6 0'0 445'6 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 455'6 0'0 455'6 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 465'6 0'0 465'6 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 475'6 0'0 475'6 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 525'6 0'0 525'6 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 555'6 0'0 555'6 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 655'6 0'0 655'6 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 755'6 0'0 755'6 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 855'6 0'0 855'6 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 955'6 0'0 955'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1055'6 0'0 1055'6 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1155'6 0'0 1155'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1255'6 0'0 1255'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1355'6 0'0 1355'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1455'6 0'0 1455'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1555'6 0'0 1555'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1655'6 0'0 1655'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1755'6 0'0 1755'6 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1855'6 0'0 1855'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1955'6 0'0 1955'6 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2455'6 0'0 2455'6 ... ... 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.