DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 544'4
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 ... ... 264'2 0'0 264'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 254'2 0'0 254'2 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 244'2 0'0 244'2 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 234'2 0'0 234'2 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 224'2 0'0 224'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 214'2 0'0 214'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'2 0'0 204'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 194'2 0'0 194'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'2 0'0 184'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 174'2 0'0 174'2 3700 0'1 0'0 0'1 ... ... 25
0 ... ... 164'2 0'0 164'2 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 154'2 0'0 154'2 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 144'2 0'0 144'2 4000 0'2 0'0 0'2 ... ... 43
0 ... ... 134'2 0'0 134'2 4100 0'2 0'0 0'2 ... ... 34
0 ... ... 124'2 0'0 124'2 4200 0'4 0'0 0'4 ... ... 42
512 ... ... 114'3 0'0 114'3 4300 0'6 0'0 0'6 ... ... 550
39 ... ... 104'5 0'0 104'5 4400 1'0 0'0 1'0 ... ... 134
0 ... ... 99'7 0'0 99'7 4450 1'2 0'0 1'2 ... ... 0
119 ... ... 95'1 0'0 95'1 4500 1'4 0'0 1'4 ... ... 212
0 ... ... 90'3 0'0 90'3 4550 1'7 0'0 1'7 ... ... 58
102 ... ... 85'7 0'0 85'7 4600 2'2 0'0 2'2 ... ... 130
0 ... ... 81'2 0'0 81'2 4650 2'5 0'0 2'5 ... ... 73
145 ... ... 76'7 0'0 76'7 4700 3'1 0'0 3'1 ... ... 489
0 ... ... 72'4 0'0 72'4 4750 3'6 0'0 3'6 ... ... 35
82 ... ... 68'2 0'0 68'2 4800 4'4 0'0 4'4 ... ... 200
0 ... ... 64'0 0'0 64'0 4850 5'3 0'0 5'3 ... ... 76
0 ... ... 60'0 0'0 60'0 4900 6'2 0'0 6'2 ... ... 574
0 ... ... 56'1 0'0 56'1 4950 7'2 -0'1 7'3 7'2 7'2 179
0 ... ... 52'3 0'0 52'3 5000 8'4 -0'1 8'5 8'4 8'4 2139
0 ... ... 48'7 0'0 48'7 5050 10'0 0'0 10'0 ... ... 228
0 ... ... 45'4 0'0 45'4 5100 11'4 0'0 11'4 ... ... 691
0 ... ... 42'2 0'0 42'2 5150 13'2 0'0 13'2 ... ... 231
6 ... ... 39'1 0'0 39'1 5200 15'1 0'0 15'1 ... ... 1160
1 ... ... 36'2 0'0 36'2 5250 17'1 0'0 17'1 ... ... 114
0 ... ... 33'4 0'0 33'4 5300 19'3 0'0 19'3 ... ... 1887
190 ... ... 30'7 0'0 30'7 5350 21'6 0'0 21'6 ... ... 117
20 29'0 29'0 28'4 0'4 29'0 5400 24'2 0'0 24'2 ... ... 2157
195 ... ... 26'2 0'0 26'2 5450 27'0 0'0 27'0 ... ... 324
548 ... ... 24'1 0'0 24'1 5500 29'7 0'0 29'7 ... ... 1237
159 ... ... 22'2 0'0 22'2 5550 32'7 0'0 32'7 ... ... 605
860 ... ... 20'3 0'0 20'3 5600 36'0 0'0 36'0 ... ... 603
1097 ... ... 18'6 0'0 18'6 5650 39'2 0'0 39'2 ... ... 277
1704 ... ... 17'2 0'0 17'2 5700 42'6 0'0 42'6 ... ... 908
493 ... ... 15'6 0'0 15'6 5750 46'2 0'0 46'2 ... ... 170
1219 ... ... 14'4 0'0 14'4 5800 49'7 0'0 49'7 ... ... 408
304 ... ... 13'2 0'0 13'2 5850 53'5 0'0 53'5 ... ... 94
1047 ... ... 12'2 0'0 12'2 5900 57'4 0'0 57'4 ... ... 488
361 ... ... 11'2 0'0 11'2 5950 61'4 0'0 61'4 ... ... 22
2880 ... ... 10'2 0'0 10'2 6000 65'4 0'0 65'4 ... ... 669
126 ... ... 9'4 0'0 9'4 6050 69'5 0'0 69'5 ... ... 23
1375 ... ... 8'6 0'0 8'6 6100 73'7 0'0 73'7 ... ... 61
106 ... ... 8'0 0'0 8'0 6150 78'1 0'0 78'1 ... ... 3
346 ... ... 7'3 0'0 7'3 6200 82'3 0'0 82'3 ... ... 442
84 ... ... 6'6 0'0 6'6 6250 86'7 0'0 86'7 ... ... 20
744 ... ... 6'2 0'0 6'2 6300 91'2 0'0 91'2 ... ... 202
105 ... ... 5'6 0'0 5'6 6350 95'6 0'0 95'6 ... ... 0
1981 ... ... 5'3 0'0 5'3 6400 100'2 0'0 100'2 ... ... 75
31 ... ... 5'0 0'0 5'0 6450 104'7 0'0 104'7 ... ... 0
3535 ... ... 4'5 0'0 4'5 6500 109'4 0'0 109'4 ... ... 292
111 ... ... 4'2 0'0 4'2 6550 114'1 0'0 114'1 ... ... 0
463 ... ... 4'0 0'0 4'0 6600 118'6 0'0 118'6 ... ... 119
90 ... ... 3'6 0'0 3'6 6650 123'4 0'0 123'4 ... ... 0
385 ... ... 3'4 0'0 3'4 6700 128'2 0'0 128'2 ... ... 0
120 ... ... 3'2 0'0 3'2 6750 133'0 0'0 133'0 ... ... 0
4069 ... ... 3'0 0'0 3'0 6800 137'6 0'0 137'6 ... ... 20
6 ... ... 2'6 0'0 2'6 6850 142'4 0'0 142'4 ... ... 0
119 ... ... 2'5 0'0 2'5 6900 147'3 0'0 147'3 ... ... 0
12 ... ... 2'4 0'0 2'4 6950 152'1 0'0 152'1 ... ... 0
3846 ... ... 2'2 0'0 2'2 7000 157'0 0'0 157'0 ... ... 54
98 ... ... 2'1 0'0 2'1 7050 161'7 0'0 161'7 ... ... 0
626 ... ... 2'0 0'0 2'0 7100 166'6 0'0 166'6 ... ... 0
19 ... ... 1'7 0'0 1'7 7150 171'5 0'0 171'5 ... ... 0
313 ... ... 1'6 0'0 1'6 7200 176'4 0'0 176'4 ... ... 0
65 ... ... 1'5 0'0 1'5 7250 181'3 0'0 181'3 ... ... 0
185 ... ... 1'5 0'0 1'5 7300 186'2 0'0 186'2 ... ... 0
273 ... ... 1'3 0'0 1'3 7400 196'1 0'0 196'1 ... ... 0
572 ... ... 1'2 0'0 1'2 7500 206'0 0'0 206'0 ... ... 0
347 ... ... 1'1 0'0 1'1 7600 215'7 0'0 215'7 ... ... 9
79 ... ... 1'0 0'0 1'0 7700 225'7 0'0 225'7 ... ... 6
56 ... ... 0'7 0'0 0'7 7800 235'6 0'0 235'6 ... ... 0
76 ... ... 0'7 0'0 0'7 7900 245'6 0'0 245'6 ... ... 0
781 ... ... 0'6 0'0 0'6 8000 255'6 0'0 255'6 ... ... 0
29 ... ... 0'6 0'0 0'6 8100 265'6 0'0 265'6 ... ... 0
104 ... ... 0'5 0'0 0'5 8200 275'6 0'0 275'6 ... ... 0
76 ... ... 0'5 0'0 0'5 8300 285'6 0'0 285'6 ... ... 0
43 ... ... 0'4 0'0 0'4 8400 295'6 0'0 295'6 ... ... 0
111 ... ... 0'4 0'0 0'4 8500 305'6 0'0 305'6 ... ... 0
52 ... ... 0'4 0'0 0'4 8600 315'6 0'0 315'6 ... ... 0
66 ... ... 0'4 0'0 0'4 8700 325'6 0'0 325'6 ... ... 0
73 ... ... 0'4 0'0 0'4 8800 335'6 0'0 335'6 ... ... 0
118 ... ... 0'3 0'0 0'3 8900 345'6 0'0 345'6 ... ... 0
363 ... ... 0'3 0'0 0'3 9000 355'6 0'0 355'6 ... ... 0
116 ... ... 0'3 0'0 0'3 9100 365'6 0'0 365'6 ... ... 100
211 ... ... 0'3 0'0 0'3 9200 375'6 0'0 375'6 ... ... 0
267 ... ... 0'3 0'0 0'3 9300 385'6 0'0 385'6 ... ... 200
85 ... ... 0'3 0'0 0'3 9400 395'6 0'0 395'6 ... ... 300
356 ... ... 0'3 0'0 0'3 9500 405'6 0'0 405'6 ... ... 0
51 ... ... 0'3 0'0 0'3 9600 415'6 0'0 415'6 ... ... 0
191 ... ... 0'3 0'0 0'3 9700 425'6 0'0 425'6 ... ... 0
274 ... ... 0'2 0'0 0'2 9800 435'6 0'0 435'6 ... ... 0
106 ... ... 0'2 0'0 0'2 9900 445'6 0'0 445'6 ... ... 7
560 ... ... 0'2 0'0 0'2 10000 455'6 0'0 455'6 ... ... 100
81 ... ... 0'2 0'0 0'2 10100 465'6 0'0 465'6 ... ... 3
444 ... ... 0'2 0'0 0'2 10200 475'6 0'0 475'6 ... ... 20
97 ... ... 0'2 0'0 0'2 10700 525'6 0'0 525'6 ... ... 0
238 ... ... 0'2 0'0 0'2 11000 555'6 0'0 555'6 ... ... 0
76 ... ... 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.