DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 582'2
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 ... ... 299'0 0'0 299'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 289'0 0'0 289'0 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 279'0 0'0 279'0 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 269'0 0'0 269'0 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 259'0 0'0 259'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 249'0 0'0 249'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 239'0 0'0 239'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 229'0 0'0 229'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 219'0 0'0 219'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 209'0 0'0 209'0 3700 0'2 0'0 0'2 ... ... 0
0 ... ... 199'0 0'0 199'0 3800 0'2 0'0 0'2 ... ... 69
0 ... ... 189'0 0'0 189'0 3900 0'3 0'0 0'3 ... ... 1
0 ... ... 179'0 0'0 179'0 4000 0'3 0'0 0'3 ... ... 42
0 ... ... 169'0 0'0 169'0 4100 0'5 0'0 0'5 ... ... 34
0 ... ... 159'0 0'0 159'0 4200 0'6 0'0 0'6 ... ... 37
500 ... ... 149'1 0'0 149'1 4300 1'0 0'0 1'0 ... ... 542
39 ... ... 139'3 0'0 139'3 4400 1'3 0'0 1'3 ... ... 97
128 ... ... 129'6 0'0 129'6 4500 1'7 0'0 1'7 ... ... 161
102 ... ... 120'3 0'0 120'3 4600 2'4 0'0 2'4 ... ... 201
0 ... ... 115'6 0'0 115'6 4650 3'0 0'0 3'0 ... ... 0
145 ... ... 111'2 0'0 111'2 4700 3'3 0'0 3'3 ... ... 164
0 ... ... 106'7 0'0 106'7 4750 4'0 0'0 4'0 ... ... 0
82 ... ... 102'4 0'0 102'4 4800 4'5 0'0 4'5 ... ... 90
0 ... ... 98'1 0'0 98'1 4850 5'2 0'0 5'2 ... ... 0
0 ... ... 94'0 0'0 94'0 4900 6'0 0'0 6'0 ... ... 26
0 ... ... 89'7 0'0 89'7 4950 6'7 0'0 6'7 ... ... 0
0 ... ... 85'7 0'0 85'7 5000 7'7 0'0 7'7 ... ... 174
0 ... ... 82'0 0'0 82'0 5050 9'0 0'0 9'0 ... ... 0
0 ... ... 78'2 0'0 78'2 5100 10'1 0'0 10'1 ... ... 389
0 ... ... 74'5 0'0 74'5 5150 11'4 0'0 11'4 ... ... 20
4 ... ... 71'1 0'0 71'1 5200 12'7 0'0 12'7 ... ... 344
0 ... ... 67'6 0'0 67'6 5250 14'3 0'0 14'3 ... ... 25
0 ... ... 64'3 0'0 64'3 5300 16'1 0'0 16'1 ... ... 584
25 ... ... 61'2 0'0 61'2 5350 17'7 0'0 17'7 ... ... 1
4 ... ... 58'2 0'0 58'2 5400 19'7 0'0 19'7 ... ... 869
190 ... ... 55'3 0'0 55'3 5450 21'7 0'0 21'7 ... ... 4
42 ... ... 52'5 0'0 52'5 5500 24'1 0'0 24'1 ... ... 390
0 ... ... 50'0 0'0 50'0 5550 26'3 0'0 26'3 ... ... 2
49 ... ... 47'4 0'0 47'4 5600 28'6 0'0 28'6 ... ... 72
0 ... ... 45'1 0'0 45'1 5650 31'3 0'0 31'3 ... ... 0
1447 ... ... 42'7 0'0 42'7 5700 34'0 0'0 34'0 ... ... 187
0 ... ... 40'5 0'0 40'5 5750 36'6 0'0 36'6 ... ... 4
652 ... ... 38'5 0'0 38'5 5800 39'4 0'0 39'4 ... ... 428
0 ... ... 36'5 0'0 36'5 5850 42'4 0'0 42'4 ... ... 0
853 ... ... 34'6 0'0 34'6 5900 45'4 0'0 45'4 ... ... 468
0 ... ... 32'7 0'0 32'7 5950 48'5 0'0 48'5 ... ... 0
719 ... ... 31'2 0'0 31'2 6000 51'7 0'0 51'7 ... ... 603
15 ... ... 29'5 0'0 29'5 6050 55'2 0'0 55'2 ... ... 0
153 ... ... 28'0 0'0 28'0 6100 58'5 0'0 58'5 ... ... 48
0 ... ... 26'5 0'0 26'5 6150 62'0 0'0 62'0 ... ... 0
187 ... ... 25'1 0'0 25'1 6200 65'5 0'0 65'5 ... ... 44
0 ... ... 23'7 0'0 23'7 6250 69'2 0'0 69'2 ... ... 0
338 ... ... 22'5 0'0 22'5 6300 72'7 0'0 72'7 ... ... 172
10 ... ... 21'4 0'0 21'4 6350 76'6 0'0 76'6 ... ... 0
639 ... ... 20'3 0'0 20'3 6400 80'4 0'0 80'4 ... ... 75
0 ... ... 19'3 0'0 19'3 6450 84'3 0'0 84'3 ... ... 0
122 ... ... 18'3 0'0 18'3 6500 88'3 0'0 88'3 ... ... 292
75 ... ... 17'3 0'0 17'3 6550 92'3 0'0 92'3 ... ... 0
651 ... ... 16'4 0'0 16'4 6600 96'4 0'0 96'4 ... ... 119
13 ... ... 15'6 0'0 15'6 6650 100'5 0'0 100'5 ... ... 0
349 ... ... 15'0 0'0 15'0 6700 104'6 0'0 104'6 ... ... 0
22 ... ... 14'2 0'0 14'2 6750 109'0 0'0 109'0 ... ... 0
465 ... ... 13'4 0'0 13'4 6800 113'2 0'0 113'2 ... ... 20
0 ... ... 12'7 0'0 12'7 6850 117'4 0'0 117'4 ... ... 0
115 ... ... 12'2 0'0 12'2 6900 121'7 0'0 121'7 ... ... 0
0 ... ... ... ... ... 6950 ... ... ... ... ... 0
502 ... ... 11'1 0'0 11'1 7000 130'5 0'0 130'5 ... ... 71
227 ... ... 10'1 0'0 10'1 7100 139'4 0'0 139'4 ... ... 0
176 ... ... 9'2 0'0 9'2 7200 148'5 0'0 148'5 ... ... 0
164 ... ... 8'4 0'0 8'4 7300 157'5 0'0 157'5 ... ... 0
191 ... ... 7'6 0'0 7'6 7400 166'7 0'0 166'7 ... ... 0
1661 ... ... 7'1 0'0 7'1 7500 176'1 0'0 176'1 ... ... 0
325 ... ... 6'4 0'0 6'4 7600 185'4 0'0 185'4 ... ... 9
35 ... ... 6'0 0'0 6'0 7700 194'7 0'0 194'7 ... ... 4
18 ... ... 5'4 0'0 5'4 7800 204'3 0'0 204'3 ... ... 0
68 ... ... 5'0 0'0 5'0 7900 213'7 0'0 213'7 ... ... 0
777 ... ... 4'5 0'0 4'5 8000 223'4 0'0 223'4 ... ... 27
9 ... ... 4'2 0'0 4'2 8100 233'1 0'0 233'1 ... ... 0
32 ... ... 4'0 0'0 4'0 8200 242'6 0'0 242'6 ... ... 0
17 ... ... 3'5 0'0 3'5 8300 252'4 0'0 252'4 ... ... 0
30 ... ... 3'3 0'0 3'3 8400 262'2 0'0 262'2 ... ... 0
109 ... ... 3'1 0'0 3'1 8500 272'0 0'0 272'0 ... ... 0
51 ... ... 2'7 0'0 2'7 8600 281'6 0'0 281'6 ... ... 0
57 ... ... 2'6 0'0 2'6 8700 291'5 0'0 291'5 ... ... 0
65 ... ... 2'4 0'0 2'4 8800 301'3 0'0 301'3 ... ... 0
115 ... ... 2'3 0'0 2'3 8900 311'3 0'0 311'3 ... ... 0
345 ... ... 2'2 0'0 2'2 9000 321'2 0'0 321'2 ... ... 0
116 ... ... 2'1 0'0 2'1 9100 331'1 0'0 331'1 ... ... 100
18 ... ... 2'0 0'0 2'0 9200 341'1 0'0 341'1 ... ... 0
217 ... ... 1'7 0'0 1'7 9300 351'0 0'0 351'0 ... ... 200
66 ... ... 1'6 0'0 1'6 9400 361'0 0'0 361'0 ... ... 300
311 ... ... 1'5 0'0 1'5 9500 371'0 0'0 371'0 ... ... 0
46 ... ... 1'4 0'0 1'4 9600 381'0 0'0 381'0 ... ... 0
144 ... ... 1'4 0'0 1'4 9700 391'0 0'0 391'0 ... ... 0
240 ... ... 1'3 0'0 1'3 9800 401'0 0'0 401'0 ... ... 0
58 ... ... 1'2 0'0 1'2 9900 411'0 0'0 411'0 ... ... 7
514 ... ... 1'2 0'0 1'2 10000 421'0 0'0 421'0 ... ... 100
60 ... ... 1'1 0'0 1'1 10100 431'0 0'0 431'0 ... ... 3
446 ... ... 1'1 0'0 1'1 10200 441'0 0'0 441'0 ... ... 20
0 ... ... 0'7 0'0 0'7 10700 491'0 0'0 491'0 ... ... 0
231 ... ... 0'6 0'0 0'6 11000 521'0 0'0 521'0 ... ... 0
67 ... ... 0'4 0'0 0'4 12000 621'0 0'0 621'0 ... ... 0
25 ... ... 0'3 0'0 0'3 13000 721'0 0'0 721'0 ... ... 0
0 ... ... 0'2 0'0 0'2 14000 821'0 0'0 821'0 ... ... 0
0 ... ... 0'2 0'0 0'2 15000 921'0 0'0 921'0 ... ... 0
0 ... ... 0'2 0'0 0'2 16000 1021'0 0'0 1021'0 ... ... 0
0 ... ... 0'2 0'0 0'2 17000 1121'0 0'0 1121'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1221'0 0'0 1221'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1321'0 0'0 1321'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1421'0 0'0 1421'0 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1521'0 0'0 1521'0 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1621'0 0'0 1621'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1721'0 0'0 1721'0 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1821'0 0'0 1821'0 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1921'0 0'0 1921'0 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2421'0 0'0 2421'0 ... ... 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.