DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 529'6
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 ... ... 249'0 0'0 249'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 239'0 0'0 239'0 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 229'0 0'0 229'0 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 219'0 0'0 219'0 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 209'0 0'0 209'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 199'0 0'0 199'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 189'0 0'0 189'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 179'0 0'0 179'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 169'0 0'0 169'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 159'0 0'0 159'0 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 149'0 0'0 149'0 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 139'0 0'0 139'0 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 129'0 0'0 129'0 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 124'0 0'0 124'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 119'0 0'0 119'0 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 114'0 0'0 114'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 109'0 0'0 109'0 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 104'0 0'0 104'0 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 99'0 0'0 99'0 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 94'0 0'0 94'0 4350 0'1 0'0 0'1 ... ... 233
39 ... ... 89'0 0'0 89'0 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 84'0 0'0 84'0 4450 0'1 0'0 0'1 ... ... 157
119 ... ... 79'1 0'0 79'1 4500 0'2 0'0 0'2 ... ... 722
0 ... ... 74'1 0'0 74'1 4550 0'2 0'0 0'2 ... ... 149
102 ... ... 69'1 0'0 69'1 4600 0'2 0'0 0'2 ... ... 469
0 ... ... 64'2 0'0 64'2 4650 0'3 0'0 0'3 ... ... 323
145 ... ... 59'2 0'0 59'2 4700 0'3 0'0 0'3 ... ... 971
4 ... ... 54'3 0'0 54'3 4750 0'4 0'0 0'4 ... ... 1274
94 ... ... 49'4 0'0 49'4 4800 0'5 0'0 0'5 ... ... 3444
1 ... ... 44'6 0'0 44'6 4850 0'7 0'0 0'7 ... ... 1766
0 ... ... 41'7 0'0 41'7 4880 1'0 0'0 1'0 ... ... 0
69 ... ... 40'0 0'0 40'0 4900 1'1 0'0 1'1 1'1 1'1 2197
0 ... ... 38'2 0'0 38'2 4920 1'2 0'0 1'2 ... ... 20
0 ... ... 36'3 0'0 36'3 4940 1'4 0'0 1'4 ... ... 53
36 ... ... 35'4 0'0 35'4 4950 1'4 0'0 1'4 ... ... 2057
0 ... ... 34'5 0'0 34'5 4960 1'5 0'0 1'5 ... ... 45
0 ... ... 32'6 0'0 32'6 4980 1'7 0'0 1'7 ... ... 40
2423 ... ... 31'1 0'0 31'1 5000 2'1 0'0 2'1 ... ... 4801
0 ... ... 29'3 0'0 29'3 5020 2'3 0'0 2'3 ... ... 45
0 ... ... 27'6 0'0 27'6 5040 2'6 0'0 2'6 ... ... 103
1283 ... ... 26'7 0'0 26'7 5050 3'0 0'0 3'0 ... ... 1133
0 ... ... 26'1 0'0 26'1 5060 3'1 0'0 3'1 ... ... 50
0 ... ... 24'5 0'0 24'5 5080 3'5 0'0 3'5 ... ... 132
1342 ... ... 23'1 0'0 23'1 5100 4'1 0'0 4'1 ... ... 3674
0 ... ... 21'5 0'0 21'5 5120 4'5 0'0 4'5 ... ... 80
0 ... ... 20'2 0'0 20'2 5140 5'2 0'0 5'2 ... ... 62
1732 ... ... 19'5 0'0 19'5 5150 5'5 0'0 5'5 ... ... 2327
0 ... ... 18'7 0'0 18'7 5160 6'0 0'0 6'0 ... ... 111
0 ... ... 17'5 0'0 17'5 5180 6'5 0'0 6'5 ... ... 134
2967 17'5 17'5 16'4 1'1 17'5 5200 7'4 0'0 7'4 ... ... 2911
1 ... ... 15'2 0'0 15'2 5220 8'3 0'0 8'3 ... ... 15
27 ... ... 14'2 0'0 14'2 5240 9'2 0'0 9'2 ... ... 68
1653 ... ... 13'5 0'0 13'5 5250 9'6 0'0 9'6 ... ... 1925
16 ... ... 13'1 0'0 13'1 5260 10'1 0'0 10'1 ... ... 56
43 ... ... 12'2 0'0 12'2 5280 11'2 0'0 11'2 ... ... 31
3410 12'0 11'3 11'2 0'6 12'0 5300 12'2 0'0 12'2 ... ... 1803
65 ... ... 10'3 0'0 10'3 5320 13'3 0'0 13'3 ... ... 13
7 ... ... 9'5 0'0 9'5 5340 14'5 0'0 14'5 ... ... 493
2057 ... ... 9'2 0'0 9'2 5350 15'2 0'0 15'2 ... ... 451
26 ... ... 8'7 0'0 8'7 5360 15'7 0'0 15'7 ... ... 9
0 ... ... 8'2 0'0 8'2 5380 17'2 0'0 17'2 ... ... 0
7673 ... ... 7'5 0'0 7'5 5400 18'5 0'0 18'5 ... ... 2317
9 7'1 7'1 7'0 0'1 7'1 5420 20'0 0'0 20'0 ... ... 0
0 ... ... 6'4 0'0 6'4 5440 21'4 0'0 21'4 ... ... 0
1532 ... ... 6'2 0'0 6'2 5450 22'2 0'0 22'2 ... ... 437
0 ... ... 6'0 0'0 6'0 5460 23'0 0'0 23'0 ... ... 0
20 ... ... 5'4 0'0 5'4 5480 24'4 0'0 24'4 ... ... 0
9956 5'3 5'1 5'1 0'0 5'1 5500 26'0 0'0 26'0 ... ... 1272
28 ... ... 4'5 0'0 4'5 5520 27'5 0'0 27'5 ... ... 0
0 ... ... ... ... ... 5540 ... ... ... ... ... 0
1862 ... ... 4'1 0'0 4'1 5550 30'1 0'0 30'1 ... ... 537
2196 ... ... 3'3 0'0 3'3 5600 34'2 0'0 34'2 ... ... 926
2042 ... ... 2'6 0'0 2'6 5650 38'5 0'0 38'5 ... ... 287
2221 ... ... 2'2 0'0 2'2 5700 43'1 0'0 43'1 ... ... 729
684 ... ... 1'7 0'0 1'7 5750 47'6 0'0 47'6 ... ... 301
1791 ... ... 1'4 0'0 1'4 5800 52'3 0'0 52'3 ... ... 453
840 ... ... 1'2 0'0 1'2 5850 57'1 0'0 57'1 ... ... 104
1265 ... ... 1'0 0'0 1'0 5900 61'7 0'0 61'7 ... ... 474
557 ... ... 0'7 0'0 0'7 5950 66'6 0'0 66'6 ... ... 22
8223 ... ... 0'6 0'0 0'6 6000 71'5 0'0 71'5 ... ... 728
239 ... ... 0'5 0'0 0'5 6050 76'4 0'0 76'4 ... ... 23
1582 ... ... 0'5 0'0 0'5 6100 81'3 0'0 81'3 ... ... 57
168 0'4 0'4 0'4 0'0 0'4 6150 86'3 0'0 86'3 ... ... 3
261 ... ... 0'3 0'0 0'3 6200 91'2 0'0 91'2 ... ... 163
171 ... ... 0'3 0'0 0'3 6250 96'2 0'0 96'2 ... ... 20
753 ... ... 0'3 0'0 0'3 6300 101'2 0'0 101'2 ... ... 203
169 ... ... 0'3 0'0 0'3 6350 106'1 0'0 106'1 ... ... 0
1593 ... ... 0'2 0'0 0'2 6400 111'1 0'0 111'1 ... ... 30
356 ... ... 0'2 0'0 0'2 6450 116'1 0'0 116'1 ... ... 0
2151 ... ... 0'2 0'0 0'2 6500 121'1 0'0 121'1 ... ... 13
222 ... ... 0'2 0'0 0'2 6550 126'1 0'0 126'1 ... ... 0
631 ... ... 0'2 0'0 0'2 6600 131'1 0'0 131'1 ... ... 0
92 ... ... 0'2 0'0 0'2 6650 136'1 0'0 136'1 ... ... 0
360 ... ... 0'2 0'0 0'2 6700 141'0 0'0 141'0 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 146'0 0'0 146'0 ... ... 0
2766 ... ... 0'1 0'0 0'1 6800 151'0 0'0 151'0 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 156'0 0'0 156'0 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 161'0 0'0 161'0 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 166'0 0'0 166'0 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 171'0 0'0 171'0 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 176'0 0'0 176'0 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 181'0 0'0 181'0 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 186'0 0'0 186'0 ... ... 0
339 ... ... 0'1 0'0 0'1 7200 191'0 0'0 191'0 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 196'0 0'0 196'0 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 201'0 0'0 201'0 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 211'0 0'0 211'0 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 221'0 0'0 221'0 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 231'0 0'0 231'0 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 241'0 0'0 241'0 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 251'0 0'0 251'0 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 261'0 0'0 261'0 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 271'0 0'0 271'0 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 281'0 0'0 281'0 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 291'0 0'0 291'0 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 301'0 0'0 301'0 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 311'0 0'0 311'0 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 321'0 0'0 321'0 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 331'0 0'0 331'0 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 341'0 0'0 341'0 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 351'0 0'0 351'0 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 361'0 0'0 361'0 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 371'0 0'0 371'0 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 381'0 0'0 381'0 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 391'0 0'0 391'0 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 401'0 0'0 401'0 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 411'0 0'0 411'0 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 421'0 0'0 421'0 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 431'0 0'0 431'0 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 441'0 0'0 441'0 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 451'0 0'0 451'0 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 461'0 0'0 461'0 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 471'0 0'0 471'0 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 481'0 0'0 481'0 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 491'0 0'0 491'0 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 541'0 0'0 541'0 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 571'0 0'0 571'0 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 671'0 0'0 671'0 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 771'0 0'0 771'0 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 871'0 0'0 871'0 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 971'0 0'0 971'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1071'0 0'0 1071'0 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1171'0 0'0 1171'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1271'0 0'0 1271'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1371'0 0'0 1371'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1471'0 0'0 1471'0 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1571'0 0'0 1571'0 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1671'0 0'0 1671'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1771'0 0'0 1771'0 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1871'0 0'0 1871'0 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1971'0 0'0 1971'0 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2471'0 0'0 2471'0 ... ... 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.