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 ... ... 252'2 0'0 252'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 242'2 0'0 242'2 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 232'2 0'0 232'2 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 222'2 0'0 222'2 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 212'2 0'0 212'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 202'2 0'0 202'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 192'2 0'0 192'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 182'2 0'0 182'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 172'2 0'0 172'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 162'2 0'0 162'2 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 152'2 0'0 152'2 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 142'2 0'0 142'2 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 132'2 0'0 132'2 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 127'2 0'0 127'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 122'2 0'0 122'2 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 117'2 0'0 117'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 112'2 0'0 112'2 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 107'2 0'0 107'2 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 102'2 0'0 102'2 4300 0'1 0'0 0'1 ... ... 542
0 ... ... 97'2 0'0 97'2 4350 0'1 0'0 0'1 ... ... 233
39 ... ... 92'2 0'0 92'2 4400 0'1 0'0 0'1 ... ... 225
0 ... ... 87'2 0'0 87'2 4450 0'1 0'0 0'1 ... ... 157
119 ... ... 82'3 0'0 82'3 4500 0'2 0'0 0'2 ... ... 744
0 ... ... 77'3 0'0 77'3 4550 0'2 0'0 0'2 ... ... 149
102 ... ... 72'3 0'0 72'3 4600 0'2 0'0 0'2 ... ... 467
0 ... ... 67'4 0'0 67'4 4650 0'3 0'0 0'3 ... ... 323
145 ... ... 62'5 0'0 62'5 4700 0'3 0'0 0'3 0'3 0'3 971
4 ... ... 57'6 0'0 57'6 4750 0'4 0'0 0'4 ... ... 1070
94 ... ... 52'7 0'0 52'7 4800 0'5 0'0 0'5 0'5 0'5 3433
1 ... ... 48'0 0'0 48'0 4850 0'7 0'0 0'7 ... ... 1444
0 ... ... 45'1 0'0 45'1 4880 1'0 0'0 1'0 ... ... 0
69 ... ... 43'2 0'0 43'2 4900 1'1 0'0 1'1 ... ... 2136
0 ... ... 41'4 0'0 41'4 4920 1'2 0'0 1'2 ... ... 20
0 ... ... 39'5 0'0 39'5 4940 1'3 0'0 1'3 ... ... 53
36 ... ... 38'5 0'0 38'5 4950 1'5 0'1 1'4 1'5 1'5 2055
0 ... ... 37'6 0'0 37'6 4960 1'5 0'0 1'5 ... ... 45
0 ... ... 36'0 0'0 36'0 4980 1'6 0'0 1'6 ... ... 40
2421 ... ... 34'1 0'0 34'1 5000 1'6 -0'2 2'0 1'6 1'6 4900
1 ... ... 32'3 0'0 32'3 5020 2'2 0'0 2'2 ... ... 45
0 ... ... 30'6 0'0 30'6 5040 2'4 0'0 2'4 ... ... 103
1278 ... ... 29'7 0'0 29'7 5050 2'5 0'0 2'5 ... ... 1134
0 ... ... 29'0 0'0 29'0 5060 2'7 0'0 2'7 ... ... 59
0 ... ... 27'3 0'0 27'3 5080 3'2 0'0 3'2 ... ... 132
1342 28'5 27'2 25'7 1'6 27'5 5100 3'5 0'0 3'5 ... ... 3639
0 ... ... 24'2 0'0 24'2 5120 3'4 -0'5 4'1 3'4 3'4 100
0 ... ... 22'6 0'0 22'6 5140 4'5 0'0 4'5 ... ... 116
1613 ... ... 22'1 0'0 22'1 5150 4'7 0'0 4'7 ... ... 2382
0 ... ... 21'3 0'0 21'3 5160 5'1 0'0 5'1 ... ... 122
0 ... ... 20'0 0'0 20'0 5180 5'6 0'0 5'6 ... ... 82
2728 ... ... 18'6 0'0 18'6 5200 6'3 -0'1 6'4 6'3 6'0 3314
1 ... ... 17'4 0'0 17'4 5220 7'2 0'0 7'2 ... ... 20
27 ... ... 16'2 0'0 16'2 5240 8'0 0'0 8'0 ... ... 35
1550 ... ... 15'6 0'0 15'6 5250 8'3 -0'1 8'4 8'3 8'1 1892
17 ... ... 15'1 0'0 15'1 5260 8'7 0'0 8'7 ... ... 56
16 ... ... 14'1 0'0 14'1 5280 9'7 0'0 9'7 ... ... 22
3297 ... ... 13'1 0'0 13'1 5300 10'3 -0'4 10'7 10'3 10'0 1792
95 ... ... 12'1 0'0 12'1 5320 11'7 0'0 11'7 ... ... 44
29 ... ... 11'2 0'0 11'2 5340 12'0 -1'0 13'0 12'0 12'0 493
1929 ... ... 10'7 0'0 10'7 5350 13'5 0'0 13'5 ... ... 451
26 ... ... 10'4 0'0 10'4 5360 14'2 0'0 14'2 ... ... 36
37 10'7 10'7 9'6 1'1 10'7 5380 15'4 0'0 15'4 ... ... 27
9040 ... ... 9'0 0'0 9'0 5400 16'6 0'0 16'6 ... ... 2288
27 9'4 9'4 8'3 1'1 9'4 5420 18'1 0'0 18'1 ... ... 0
21 ... ... 7'6 0'0 7'6 5440 19'4 0'0 19'4 ... ... 0
1496 ... ... 7'4 0'0 7'4 5450 20'1 0'0 20'1 ... ... 447
22 8'1 8'1 7'1 1'0 8'1 5460 20'7 0'0 20'7 ... ... 0
22 ... ... 6'5 0'0 6'5 5480 22'3 0'0 22'3 ... ... 0
10156 6'7 6'7 6'1 0'6 6'7 5500 23'7 0'0 23'7 ... ... 1270
201 ... ... 5'5 0'0 5'5 5520 25'3 0'0 25'3 ... ... 0
55 ... ... 5'2 0'0 5'2 5540 27'0 0'0 27'0 ... ... 0
1855 ... ... 5'0 0'0 5'0 5550 27'6 0'0 27'6 ... ... 536
0 ... ... ... ... ... 5560 ... ... ... ... ... 0
0 ... ... ... ... ... 5580 ... ... ... ... ... 0
2258 5'0 5'0 4'1 0'7 5'0 5600 31'7 0'0 31'7 ... ... 927
2031 ... ... 3'3 0'0 3'3 5650 36'0 0'0 36'0 ... ... 296
2942 ... ... 2'6 0'0 2'6 5700 40'3 0'0 40'3 ... ... 729
674 2'6 2'6 2'2 0'4 2'6 5750 44'7 0'0 44'7 ... ... 301
1919 ... ... 1'7 0'0 1'7 5800 49'4 0'0 49'4 ... ... 453
863 ... ... 1'4 0'0 1'4 5850 54'1 0'0 54'1 ... ... 104
1366 1'4 1'4 1'2 0'2 1'4 5900 58'7 0'0 58'7 ... ... 474
557 1'2 1'2 1'0 0'2 1'2 5950 63'5 0'0 63'5 ... ... 22
8226 ... ... 0'7 0'0 0'7 6000 68'4 0'0 68'4 ... ... 728
239 ... ... 0'6 0'0 0'6 6050 73'3 0'0 73'3 ... ... 23
1584 ... ... 0'5 0'0 0'5 6100 78'2 0'0 78'2 ... ... 57
174 ... ... 0'4 0'0 0'4 6150 83'1 0'0 83'1 ... ... 3
269 ... ... 0'4 0'0 0'4 6200 88'1 0'0 88'1 ... ... 163
171 ... ... 0'3 0'0 0'3 6250 93'0 0'0 93'0 ... ... 20
753 ... ... 0'3 0'0 0'3 6300 98'0 0'0 98'0 ... ... 203
169 ... ... 0'3 0'0 0'3 6350 103'0 0'0 103'0 ... ... 0
1593 0'3 0'3 0'3 0'0 0'3 6400 107'7 0'0 107'7 ... ... 30
366 ... ... 0'2 0'0 0'2 6450 112'7 0'0 112'7 ... ... 0
2151 ... ... 0'2 0'0 0'2 6500 117'7 0'0 117'7 ... ... 13
222 ... ... 0'2 0'0 0'2 6550 122'7 0'0 122'7 ... ... 0
631 ... ... 0'2 0'0 0'2 6600 127'7 0'0 127'7 ... ... 0
92 ... ... 0'2 0'0 0'2 6650 132'7 0'0 132'7 ... ... 0
360 ... ... 0'2 0'0 0'2 6700 137'6 0'0 137'6 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 142'6 0'0 142'6 ... ... 0
2766 ... ... 0'1 0'0 0'1 6800 147'6 0'0 147'6 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 152'6 0'0 152'6 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 157'6 0'0 157'6 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 162'6 0'0 162'6 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 167'6 0'0 167'6 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 172'6 0'0 172'6 ... ... 0
602 ... ... 0'1 0'0 0'1 7100 177'6 0'0 177'6 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 182'6 0'0 182'6 ... ... 0
339 ... ... 0'1 0'0 0'1 7200 187'6 0'0 187'6 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 192'6 0'0 192'6 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 197'6 0'0 197'6 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 207'6 0'0 207'6 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 217'6 0'0 217'6 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 227'6 0'0 227'6 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 237'6 0'0 237'6 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 247'6 0'0 247'6 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 257'6 0'0 257'6 ... ... 0
875 ... ... 0'1 0'0 0'1 8000 267'6 0'0 267'6 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 277'6 0'0 277'6 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 287'6 0'0 287'6 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 297'6 0'0 297'6 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 307'6 0'0 307'6 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 317'6 0'0 317'6 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 327'6 0'0 327'6 ... ... 0
60 ... ... 0'1 0'0 0'1 8700 337'6 0'0 337'6 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 347'6 0'0 347'6 ... ... 0
113 ... ... 0'1 0'0 0'1 8900 357'6 0'0 357'6 ... ... 0
351 ... ... 0'1 0'0 0'1 9000 367'6 0'0 367'6 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 377'6 0'0 377'6 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 387'6 0'0 387'6 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 397'6 0'0 397'6 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 407'6 0'0 407'6 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 417'6 0'0 417'6 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 427'6 0'0 427'6 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 437'6 0'0 437'6 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 447'6 0'0 447'6 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 457'6 0'0 457'6 ... ... 7
552 ... ... 0'1 0'0 0'1 10000 467'6 0'0 467'6 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 477'6 0'0 477'6 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 487'6 0'0 487'6 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 537'6 0'0 537'6 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 567'6 0'0 567'6 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 667'6 0'0 667'6 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 767'6 0'0 767'6 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 867'6 0'0 867'6 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 967'6 0'0 967'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1067'6 0'0 1067'6 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1167'6 0'0 1167'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1267'6 0'0 1267'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1367'6 0'0 1367'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1467'6 0'0 1467'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1567'6 0'0 1567'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1667'6 0'0 1667'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1767'6 0'0 1767'6 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1867'6 0'0 1867'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1967'6 0'0 1967'6 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2467'6 0'0 2467'6 ... ... 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.