DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 580'4
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 ... ... 301'0 0'0 301'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 291'0 0'0 291'0 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 281'0 0'0 281'0 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 271'0 0'0 271'0 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 261'0 0'0 261'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 251'0 0'0 251'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 241'0 0'0 241'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 231'0 0'0 231'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 221'0 0'0 221'0 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 211'0 0'0 211'0 3700 0'2 0'0 0'2 ... ... 0
0 ... ... 201'0 0'0 201'0 3800 0'2 0'0 0'2 ... ... 69
0 ... ... 191'0 0'0 191'0 3900 0'3 0'0 0'3 ... ... 1
0 ... ... 181'0 0'0 181'0 4000 0'4 0'0 0'4 ... ... 42
0 ... ... 171'0 0'0 171'0 4100 0'5 0'0 0'5 ... ... 34
0 ... ... 161'0 0'0 161'0 4200 0'6 0'0 0'6 ... ... 37
500 ... ... 151'1 0'0 151'1 4300 1'0 0'0 1'0 ... ... 542
39 ... ... 141'3 0'0 141'3 4400 1'3 0'0 1'3 ... ... 97
128 ... ... 131'6 0'0 131'6 4500 1'7 0'0 1'7 ... ... 161
102 ... ... 122'3 0'0 122'3 4600 2'4 0'0 2'4 ... ... 201
0 ... ... 117'6 0'0 117'6 4650 2'7 0'0 2'7 ... ... 0
145 ... ... 113'1 0'0 113'1 4700 3'3 0'0 3'3 ... ... 164
0 ... ... 108'5 0'0 108'5 4750 3'7 0'0 3'7 ... ... 9
82 ... ... 104'2 0'0 104'2 4800 4'3 0'0 4'3 ... ... 90
0 ... ... 99'7 0'0 99'7 4850 5'0 0'0 5'0 ... ... 0
0 ... ... 95'6 0'0 95'6 4900 6'2 0'3 5'7 6'2 6'2 26
0 ... ... 91'5 0'0 91'5 4950 6'5 0'0 6'5 ... ... 0
0 ... ... 87'5 0'0 87'5 5000 7'5 0'0 7'5 ... ... 177
0 ... ... 83'6 0'0 83'6 5050 9'1 0'3 8'6 9'1 9'1 0
0 ... ... 80'0 0'0 80'0 5100 9'7 0'0 9'7 ... ... 353
0 ... ... 76'3 0'0 76'3 5150 11'2 0'0 11'2 ... ... 24
4 69'1 69'1 72'6 -3'5 69'1 5200 12'5 0'0 12'5 ... ... 344
0 ... ... 69'3 0'0 69'3 5250 14'1 0'0 14'1 ... ... 25
0 ... ... 66'0 0'0 66'0 5300 15'6 0'0 15'6 ... ... 577
25 ... ... 62'7 0'0 62'7 5350 17'4 0'0 17'4 ... ... 1
4 ... ... 59'6 0'0 59'6 5400 19'3 0'0 19'3 ... ... 859
190 ... ... 56'7 0'0 56'7 5450 21'3 0'0 21'3 ... ... 4
42 ... ... 54'1 0'0 54'1 5500 23'4 0'0 23'4 ... ... 391
0 ... ... 51'4 0'0 51'4 5550 25'6 0'0 25'6 ... ... 2
49 ... ... 48'7 0'0 48'7 5600 28'2 0'0 28'2 ... ... 72
0 ... ... 46'4 0'0 46'4 5650 30'6 0'0 30'6 ... ... 0
1447 ... ... 44'1 0'0 44'1 5700 33'2 0'0 33'2 ... ... 187
0 ... ... 41'7 0'0 41'7 5750 35'7 0'0 35'7 ... ... 4
652 ... ... 39'4 0'0 39'4 5800 38'5 0'0 38'5 ... ... 428
0 ... ... 37'3 0'0 37'3 5850 41'3 0'0 41'3 ... ... 0
856 ... ... 35'3 0'0 35'3 5900 44'2 0'0 44'2 ... ... 468
0 ... ... 33'4 0'0 33'4 5950 47'2 0'0 47'2 ... ... 0
722 31'3 31'3 31'6 -0'3 31'3 6000 50'4 0'0 50'4 ... ... 608
15 ... ... 30'1 0'0 30'1 6050 53'6 0'0 53'6 ... ... 0
153 ... ... 28'5 0'0 28'5 6100 57'2 0'0 57'2 ... ... 48
0 ... ... 27'2 0'0 27'2 6150 60'6 0'0 60'6 ... ... 0
183 ... ... 25'7 0'0 25'7 6200 64'2 0'0 64'2 ... ... 44
10 ... ... 24'4 0'0 24'4 6250 68'0 0'0 68'0 ... ... 0
338 ... ... 23'3 0'0 23'3 6300 71'5 0'0 71'5 ... ... 172
10 ... ... 22'1 0'0 22'1 6350 75'3 0'0 75'3 ... ... 0
639 ... ... 21'0 0'0 21'0 6400 79'2 0'0 79'2 ... ... 75
0 ... ... 20'0 0'0 20'0 6450 83'1 0'0 83'1 ... ... 0
110 ... ... 19'0 0'0 19'0 6500 87'0 0'0 87'0 ... ... 292
75 ... ... 18'0 0'0 18'0 6550 91'0 0'0 91'0 ... ... 0
663 ... ... 17'1 0'0 17'1 6600 95'1 0'0 95'1 ... ... 119
13 ... ... 16'3 0'0 16'3 6650 99'2 0'0 99'2 ... ... 0
337 ... ... 15'4 0'0 15'4 6700 103'3 0'0 103'3 ... ... 0
22 ... ... 14'6 0'0 14'6 6750 107'4 0'0 107'4 ... ... 0
465 ... ... 14'1 0'0 14'1 6800 111'6 0'0 111'6 ... ... 20
0 ... ... 13'3 0'0 13'3 6850 116'1 0'0 116'1 ... ... 0
118 ... ... 12'6 0'0 12'6 6900 120'3 0'0 120'3 ... ... 0
0 ... ... 12'2 0'0 12'2 6950 124'6 0'0 124'6 ... ... 0
502 ... ... 11'5 0'0 11'5 7000 129'1 0'0 129'1 ... ... 71
236 ... ... 10'5 0'0 10'5 7100 138'0 0'0 138'0 ... ... 0
176 ... ... 9'5 0'0 9'5 7200 147'0 0'0 147'0 ... ... 0
164 ... ... 8'7 0'0 8'7 7300 156'1 0'0 156'1 ... ... 0
191 ... ... 8'1 0'0 8'1 7400 165'2 0'0 165'2 ... ... 0
1662 ... ... 7'3 0'0 7'3 7500 174'4 0'0 174'4 ... ... 0
325 ... ... 6'6 0'0 6'6 7600 183'7 0'0 183'7 ... ... 9
35 6'1 6'1 6'2 -0'1 6'1 7700 193'2 0'0 193'2 ... ... 4
18 ... ... 5'6 0'0 5'6 7800 202'5 0'0 202'5 ... ... 0
68 ... ... 5'2 0'0 5'2 7900 212'1 0'0 212'1 ... ... 0
777 ... ... 4'7 0'0 4'7 8000 221'6 0'0 221'6 ... ... 27
9 ... ... 4'4 0'0 4'4 8100 231'3 0'0 231'3 ... ... 0
32 ... ... 4'1 0'0 4'1 8200 241'0 0'0 241'0 ... ... 0
17 ... ... 3'7 0'0 3'7 8300 250'5 0'0 250'5 ... ... 0
30 ... ... 3'5 0'0 3'5 8400 260'3 0'0 260'3 ... ... 0
109 ... ... 3'3 0'0 3'3 8500 270'1 0'0 270'1 ... ... 0
51 3'0 3'0 3'1 -0'1 3'0 8600 279'7 0'0 279'7 ... ... 0
57 ... ... 2'7 0'0 2'7 8700 289'6 0'0 289'6 ... ... 0
65 ... ... 2'6 0'0 2'6 8800 299'4 0'0 299'4 ... ... 0
115 ... ... 2'4 0'0 2'4 8900 309'3 0'0 309'3 ... ... 0
345 ... ... 2'3 0'0 2'3 9000 319'2 0'0 319'2 ... ... 0
116 ... ... 2'2 0'0 2'2 9100 329'2 0'0 329'2 ... ... 100
18 ... ... 2'1 0'0 2'1 9200 339'1 0'0 339'1 ... ... 0
217 ... ... 2'0 0'0 2'0 9300 349'1 0'0 349'1 ... ... 200
66 ... ... 1'7 0'0 1'7 9400 359'0 0'0 359'0 ... ... 300
311 ... ... 1'6 0'0 1'6 9500 369'0 0'0 369'0 ... ... 0
46 ... ... 1'5 0'0 1'5 9600 379'0 0'0 379'0 ... ... 0
144 ... ... 1'4 0'0 1'4 9700 389'0 0'0 389'0 ... ... 0
240 ... ... 1'4 0'0 1'4 9800 399'0 0'0 399'0 ... ... 0
58 ... ... 1'3 0'0 1'3 9900 409'0 0'0 409'0 ... ... 7
514 ... ... 1'2 0'0 1'2 10000 419'0 0'0 419'0 ... ... 100
60 ... ... 1'2 0'0 1'2 10100 429'0 0'0 429'0 ... ... 3
446 ... ... 1'1 0'0 1'1 10200 439'0 0'0 439'0 ... ... 20
0 ... ... 0'7 0'0 0'7 10700 489'0 0'0 489'0 ... ... 0
231 ... ... 0'7 0'0 0'7 11000 519'0 0'0 519'0 ... ... 0
67 ... ... 0'4 0'0 0'4 12000 619'0 0'0 619'0 ... ... 0
25 ... ... 0'3 0'0 0'3 13000 719'0 0'0 719'0 ... ... 0
0 ... ... 0'3 0'0 0'3 14000 819'0 0'0 819'0 ... ... 0
0 ... ... 0'2 0'0 0'2 15000 919'0 0'0 919'0 ... ... 0
0 ... ... 0'2 0'0 0'2 16000 1019'0 0'0 1019'0 ... ... 0
0 ... ... 0'2 0'0 0'2 17000 1119'0 0'0 1119'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1219'0 0'0 1219'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1319'0 0'0 1319'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1419'0 0'0 1419'0 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1519'0 0'0 1519'0 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1619'0 0'0 1619'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1719'0 0'0 1719'0 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1819'0 0'0 1819'0 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1919'0 0'0 1919'0 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2419'0 0'0 2419'0 ... ... 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.