DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 554'6
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 291'7 -6'2 285'5 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 281'7 -6'2 275'5 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 271'7 -6'2 265'5 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 261'7 -6'2 255'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 251'7 -6'2 245'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 241'7 -6'2 235'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 231'7 -6'2 225'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 221'7 -6'2 215'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 211'7 -6'2 205'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 201'7 -6'2 195'5 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 191'7 -6'2 185'5 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 181'7 -6'2 175'5 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 171'7 -6'2 165'5 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 161'7 -6'2 155'5 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 156'7 -6'2 150'5 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 151'7 -6'2 145'5 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 146'7 -6'2 140'5 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 141'7 -6'2 135'5 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 136'7 -6'2 130'5 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 131'7 -6'2 125'5 4300 0'1 0'0 0'1 ... ... 40
0 ... ... 126'7 -6'2 120'5 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 121'7 -6'2 115'5 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 116'7 -6'2 110'5 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 111'7 -6'2 105'5 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 106'7 -6'2 100'5 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 101'7 -6'2 95'5 4600 0'1 0'0 0'1 ... ... 31
0 ... ... 96'7 -6'2 90'5 4650 0'1 0'0 0'1 ... ... 9
0 ... ... 91'7 -6'2 85'5 4700 0'1 0'0 0'1 ... ... 43
0 ... ... 86'7 -6'2 80'5 4750 0'1 0'0 0'1 ... ... 42
0 ... ... 81'7 -6'2 75'5 4800 0'1 0'0 0'1 ... ... 27
0 ... ... 76'7 -6'2 70'5 4850 0'1 0'0 0'1 ... ... 22
0 ... ... 71'7 -6'2 65'5 4900 0'1 0'0 0'1 ... ... 120
0 ... ... 66'7 -6'2 60'5 4950 0'1 0'0 0'1 ... ... 107
0 ... ... 61'7 -6'2 55'5 5000 0'1 0'0 0'1 ... ... 458
0 ... ... 56'7 -6'2 50'5 5050 0'1 0'0 0'1 ... ... 61
20 ... ... 51'7 -6'2 45'5 5100 0'1 0'0 0'1 ... ... 129
0 ... ... 46'7 -6'2 40'5 5150 0'1 0'0 0'1 ... ... 176
0 ... ... 41'7 -6'2 35'5 5200 0'1 0'0 0'1 ... ... 450
0 ... ... 36'7 -6'2 30'5 5250 0'1 0'0 0'1 ... ... 72
21 ... ... 31'7 -6'2 25'5 5300 0'1 0'0 0'1 ... ... 438
58 ... ... 26'7 -6'2 20'5 5350 0'1 0'0 0'1 0'2 0'2 172
82 ... ... 22'1 -6'3 15'6 5400 0'2 -0'1 0'3 0'4 0'3 203
46 ... ... 17'3 -6'2 11'1 5450 0'5 0'0 0'5 1'3 0'3 1067
170 11'5 11'5 13'0 -6'0 7'0 5500 1'4 0'2 1'2 1'7 1'4 1342
90 ... ... 9'2 -5'3 3'7 5550 3'3 0'7 2'4 2'7 2'7 159
562 3'0 3'0 6'2 -4'2 2'0 5600 6'4 2'0 4'4 3'7 3'7 1589
275 3'7 3'7 4'2 -3'2 1'0 5650 10'4 3'0 7'4 ... ... 143
656 ... ... 2'7 -2'3 0'4 5700 15'0 3'7 11'1 ... ... 839
58 ... ... 1'7 -1'5 0'2 5750 19'6 4'5 15'1 ... ... 339
968 0'5 0'2 1'2 -1'1 0'1 5800 24'5 5'1 19'4 ... ... 681
504 ... ... 0'6 -0'5 0'1 5850 29'5 5'5 24'0 ... ... 40
580 ... ... 0'4 -0'3 0'1 5900 34'5 5'7 28'6 ... ... 500
256 ... ... 0'3 -0'2 0'1 5950 39'5 6'0 33'5 ... ... 144
916 ... ... 0'2 -0'1 0'1 6000 44'5 6'1 38'4 ... ... 278
108 ... ... 0'1 0'0 0'1 6050 49'5 6'2 43'3 ... ... 24
328 ... ... 0'1 0'0 0'1 6100 54'5 6'2 48'3 52'6 52'6 106
114 ... ... 0'1 0'0 0'1 6150 59'5 6'2 53'3 ... ... 55
1333 ... ... 0'1 0'0 0'1 6200 64'5 6'2 58'3 ... ... 24
59 ... ... 0'1 0'0 0'1 6250 69'5 6'2 63'3 ... ... 2
326 ... ... 0'1 0'0 0'1 6300 74'5 6'2 68'3 ... ... 33
56 ... ... 0'1 0'0 0'1 6350 79'5 6'2 73'3 ... ... 2
511 ... ... 0'1 0'0 0'1 6400 84'5 6'2 78'3 ... ... 4
199 ... ... 0'1 0'0 0'1 6450 89'5 6'2 83'3 ... ... 0
1079 0'1 0'1 0'1 0'0 0'1 6500 94'5 6'2 88'3 ... ... 110
45 ... ... 0'1 0'0 0'1 6550 99'5 6'2 93'3 ... ... 1
443 ... ... 0'1 0'0 0'1 6600 104'5 6'2 98'3 ... ... 8
150 ... ... 0'1 0'0 0'1 6650 109'5 6'2 103'3 ... ... 0
605 ... ... 0'1 0'0 0'1 6700 114'5 6'2 108'3 108'0 108'0 2
25 ... ... 0'1 0'0 0'1 6750 119'5 6'2 113'3 ... ... 0
386 ... ... 0'1 0'0 0'1 6800 124'5 6'2 118'3 121'0 121'0 0
83 ... ... 0'1 0'0 0'1 6850 129'5 6'2 123'3 ... ... 0
258 ... ... 0'1 0'0 0'1 6900 134'5 6'2 128'3 ... ... 1
64 ... ... 0'1 0'0 0'1 6950 139'5 6'2 133'3 ... ... 0
1968 ... ... 0'1 0'0 0'1 7000 144'5 6'2 138'3 ... ... 5
102 ... ... 0'1 0'0 0'1 7050 149'5 6'2 143'3 ... ... 0
182 ... ... 0'1 0'0 0'1 7100 154'5 6'2 148'3 ... ... 1
39 ... ... 0'1 0'0 0'1 7150 159'5 6'2 153'3 ... ... 0
558 ... ... 0'1 0'0 0'1 7200 164'5 6'2 158'3 ... ... 2
69 ... ... 0'1 0'0 0'1 7250 169'5 6'2 163'3 ... ... 0
296 ... ... 0'1 0'0 0'1 7300 174'5 6'2 168'3 ... ... 5
0 ... ... 0'1 0'0 0'1 7350 179'5 6'2 173'3 ... ... 0
366 ... ... 0'1 0'0 0'1 7400 184'5 6'2 178'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 189'5 6'2 183'3 ... ... 0
235 ... ... 0'1 0'0 0'1 7500 194'5 6'2 188'3 ... ... 15
136 ... ... 0'1 0'0 0'1 7550 199'5 6'2 193'3 ... ... 0
122 ... ... 0'1 0'0 0'1 7600 204'5 6'2 198'3 ... ... 21
0 ... ... 0'1 0'0 0'1 7650 209'5 6'2 203'3 ... ... 0
108 ... ... 0'1 0'0 0'1 7700 214'5 6'2 208'3 ... ... 10
0 ... ... 0'1 0'0 0'1 7750 219'5 6'2 213'3 ... ... 0
402 ... ... 0'1 0'0 0'1 7800 224'5 6'2 218'3 ... ... 0
69 ... ... 0'1 0'0 0'1 7900 234'5 6'2 228'3 ... ... 0
3024 ... ... 0'1 0'0 0'1 8000 244'5 6'2 238'3 ... ... 1
5 ... ... 0'1 0'0 0'1 8100 254'5 6'2 248'3 ... ... 0
165 ... ... 0'1 0'0 0'1 8200 264'5 6'2 258'3 ... ... 0
8 ... ... 0'1 0'0 0'1 8300 274'5 6'2 268'3 ... ... 0
30 ... ... 0'1 0'0 0'1 8400 284'5 6'2 278'3 ... ... 0
162 ... ... 0'1 0'0 0'1 8500 294'5 6'2 288'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 304'5 6'2 298'3 ... ... 0
52 ... ... 0'1 0'0 0'1 8700 314'5 6'2 308'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 324'5 6'2 318'3 ... ... 0
12 ... ... 0'1 0'0 0'1 8900 334'5 6'2 328'3 ... ... 0
1247 ... ... 0'1 0'0 0'1 9000 344'5 6'2 338'3 ... ... 1
100 ... ... 0'1 0'0 0'1 9100 354'5 6'2 348'3 ... ... 0
3 ... ... 0'1 0'0 0'1 9200 364'5 6'2 358'3 ... ... 0
35 ... ... 0'1 0'0 0'1 9300 374'5 6'2 368'3 ... ... 0
24 ... ... 0'1 0'0 0'1 9400 384'5 6'2 378'3 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 394'5 6'2 388'3 ... ... 0
76 ... ... 0'1 0'0 0'1 9600 404'5 6'2 398'3 ... ... 0
18 ... ... 0'1 0'0 0'1 9700 414'5 6'2 408'3 ... ... 0
1 ... ... 0'1 0'0 0'1 9800 424'5 6'2 418'3 ... ... 0
97 ... ... 0'1 0'0 0'1 9900 434'5 6'2 428'3 ... ... 0
9 ... ... 0'1 0'0 0'1 10000 444'5 6'2 438'3 ... ... 0
260 ... ... 0'1 0'0 0'1 10100 454'5 6'2 448'3 ... ... 0
69 ... ... 0'1 0'0 0'1 10200 464'5 6'2 458'3 ... ... 0
17 ... ... 0'1 0'0 0'1 10300 474'5 6'2 468'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 484'5 6'2 478'3 ... ... 0
30 ... ... 0'1 0'0 0'1 10500 494'5 6'2 488'3 ... ... 0
45 ... ... 0'1 0'0 0'1 10600 504'5 6'2 498'3 ... ... 0
9 ... ... 0'1 0'0 0'1 10700 514'5 6'2 508'3 ... ... 0
273 ... ... 0'1 0'0 0'1 10800 524'5 6'2 518'3 ... ... 0
120 ... ... 0'1 0'0 0'1 10900 534'5 6'2 528'3 ... ... 0
133 ... ... 0'1 0'0 0'1 11000 544'5 6'2 538'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 554'5 6'2 548'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 564'5 6'2 558'3 ... ... 0
149 ... ... 0'1 0'0 0'1 11300 574'5 6'2 568'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 584'5 6'2 578'3 ... ... 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.