DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 513'0
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 ... ... 242'6 -9'6 233'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 232'6 -9'6 223'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 222'6 -9'6 213'0 3000 0'1 0'0 0'1 ... ... 85
0 ... ... 212'6 -9'6 203'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 202'6 -9'6 193'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 -9'6 183'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 182'6 -9'6 173'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 172'6 -9'6 163'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 162'6 -9'6 153'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 152'6 -9'6 143'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 142'6 -9'6 133'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 137'6 -9'6 128'0 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 132'6 -9'6 123'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 127'6 -9'6 118'0 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 122'6 -9'6 113'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 117'6 -9'6 108'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 112'6 -9'6 103'0 4100 0'1 0'0 0'1 ... ... 5
0 ... ... 107'6 -9'6 98'0 4150 0'1 0'0 0'1 ... ... 1
0 ... ... 102'6 -9'6 93'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 97'6 -9'6 88'0 4250 0'1 0'0 0'1 ... ... 1
0 ... ... 92'6 -9'6 83'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 87'6 -9'6 78'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 82'6 -9'6 73'0 4400 0'1 0'0 0'1 ... ... 100
0 ... ... 77'7 -9'7 68'0 4450 0'1 -0'1 0'2 ... ... 0
0 ... ... 72'7 -9'6 63'1 4500 0'1 -0'1 0'2 ... ... 102
0 ... ... 68'0 -9'7 58'1 4550 0'2 -0'1 0'3 ... ... 2
0 ... ... 63'1 -9'7 53'2 4600 0'3 -0'1 0'4 ... ... 241
0 ... ... 58'2 -9'7 48'3 4650 0'3 -0'2 0'5 ... ... 243
3 ... ... 53'3 -9'7 43'4 4700 0'5 -0'1 0'6 ... ... 914
0 ... ... 48'5 -9'7 38'6 4750 0'7 0'0 0'7 ... ... 162
500 ... ... 43'7 -9'6 34'1 4800 1'2 0'0 1'2 1'4 1'4 2012
33 ... ... 39'2 -9'4 29'6 4850 1'6 0'1 1'5 ... ... 647
222 28'5 26'6 34'6 -9'2 25'4 4900 2'4 0'3 2'1 2'0 2'0 1076
336 ... ... 30'4 -9'0 21'4 4950 3'4 0'6 2'6 ... ... 574
435 ... ... 26'4 -8'4 18'0 5000 5'0 1'2 3'6 ... ... 1593
435 ... ... 22'6 -8'0 14'6 5050 6'7 1'7 5'0 7'1 7'1 187
831 ... ... 19'3 -7'2 12'1 5100 9'1 2'4 6'5 11'2 9'0 1339
592 ... ... 16'3 -6'5 9'6 5150 11'6 3'1 8'5 ... ... 480
1209 7'6 7'6 13'6 -5'7 7'7 5200 14'7 3'7 11'0 13'1 13'1 959
229 6'2 6'2 11'4 -5'1 6'3 5250 18'3 4'6 13'5 ... ... 68
637 ... ... 9'4 -4'3 5'1 5300 22'1 5'3 16'6 ... ... 975
206 4'2 4'2 8'0 -3'7 4'1 5350 26'1 6'0 20'1 ... ... 0
684 3'5 3'5 6'5 -3'2 3'3 5400 30'2 6'3 23'7 ... ... 253
412 ... ... 5'4 -2'6 2'6 5450 34'5 6'7 27'6 ... ... 25
1248 3'0 3'0 4'4 -2'3 2'1 5500 39'1 7'3 31'6 ... ... 254
245 ... ... 3'6 -2'0 1'6 5550 43'5 7'5 36'0 ... ... 63
839 1'5 1'5 3'1 -1'6 1'3 5600 48'3 8'1 40'2 ... ... 488
115 ... ... 2'5 -1'4 1'1 5650 53'0 8'2 44'6 ... ... 0
1085 ... ... 2'1 -1'1 1'0 5700 57'7 8'4 49'3 ... ... 137
18 ... ... 1'6 -1'0 0'6 5750 62'5 8'5 54'0 ... ... 0
761 ... ... 1'4 -0'7 0'5 5800 67'4 8'7 58'5 ... ... 543
52 ... ... 1'2 -0'6 0'4 5850 72'4 9'1 63'3 ... ... 0
157 ... ... 1'1 -0'5 0'4 5900 77'3 9'1 68'2 ... ... 250
37 ... ... 0'7 -0'4 0'3 5950 82'2 9'2 73'0 ... ... 0
1628 0'3 0'3 0'6 -0'3 0'3 6000 87'2 9'3 77'7 ... ... 1
192 ... ... 0'6 -0'3 0'3 6050 92'2 9'3 82'7 ... ... 12
243 ... ... 0'5 -0'3 0'2 6100 97'1 9'3 87'6 ... ... 160
0 ... ... 0'4 -0'2 0'2 6150 102'1 9'4 92'5 ... ... 0
343 ... ... 0'4 -0'2 0'2 6200 107'1 9'4 97'5 ... ... 52
241 ... ... 0'4 -0'2 0'2 6250 112'1 9'5 102'4 ... ... 0
144 ... ... 0'3 -0'1 0'2 6300 117'1 9'5 107'4 ... ... 2
0 ... ... 0'3 -0'1 0'2 6350 122'1 9'5 112'4 ... ... 0
361 ... ... 0'3 -0'1 0'2 6400 127'1 9'5 117'4 ... ... 0
0 ... ... 0'3 -0'2 0'1 6450 132'0 9'5 122'3 ... ... 0
1624 ... ... 0'2 -0'1 0'1 6500 137'0 9'5 127'3 ... ... 0
15 ... ... 0'2 -0'1 0'1 6550 142'0 9'5 132'3 ... ... 0
117 ... ... 0'2 -0'1 0'1 6600 147'0 9'5 137'3 ... ... 0
0 ... ... 0'2 -0'1 0'1 6650 152'0 9'5 142'3 ... ... 0
596 ... ... 0'2 -0'1 0'1 6700 157'0 9'5 147'3 ... ... 0
12 ... ... 0'2 -0'1 0'1 6750 162'0 9'5 152'3 ... ... 0
451 ... ... 0'2 -0'1 0'1 6800 167'0 9'6 157'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 6850 172'0 9'6 162'2 ... ... 0
28 ... ... 0'1 0'0 0'1 6900 177'0 9'6 167'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 182'0 9'6 172'2 ... ... 0
235 ... ... 0'1 0'0 0'1 7000 187'0 9'6 177'2 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 192'0 9'6 182'2 ... ... 0
552 ... ... 0'1 0'0 0'1 7100 197'0 9'6 187'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 202'0 9'6 192'2 ... ... 0
42 ... ... 0'1 0'0 0'1 7200 207'0 9'6 197'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 212'0 9'6 202'2 ... ... 0
3 ... ... 0'1 0'0 0'1 7300 217'0 9'6 207'2 ... ... 0
205 ... ... 0'1 0'0 0'1 7400 227'0 9'6 217'2 ... ... 0
103 ... ... 0'1 0'0 0'1 7500 237'0 9'6 227'2 ... ... 0
86 ... ... 0'1 0'0 0'1 7600 247'0 9'6 237'2 ... ... 0
10 ... ... 0'1 0'0 0'1 7700 257'0 9'6 247'2 ... ... 0
12 ... ... 0'1 0'0 0'1 7800 267'0 9'6 257'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 277'0 9'6 267'2 ... ... 0
19 ... ... 0'1 0'0 0'1 8000 287'0 9'6 277'2 ... ... 0
36 ... ... 0'1 0'0 0'1 8100 297'0 9'6 287'2 ... ... 0
8 ... ... 0'1 0'0 0'1 8200 307'0 9'6 297'2 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 317'0 9'6 307'2 ... ... 0
38 ... ... 0'1 0'0 0'1 8400 327'0 9'6 317'2 ... ... 0
39 ... ... 0'1 0'0 0'1 8500 337'0 9'6 327'2 ... ... 0
39 ... ... 0'1 0'0 0'1 8600 347'0 9'6 337'2 ... ... 0
2 ... ... 0'1 0'0 0'1 8700 357'0 9'6 347'2 ... ... 0
40 ... ... 0'1 0'0 0'1 8800 367'0 9'6 357'2 ... ... 0
42 ... ... 0'1 0'0 0'1 8900 377'0 9'6 367'2 ... ... 0
9 ... ... 0'1 0'0 0'1 9000 387'0 9'6 377'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 397'0 9'6 387'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 407'0 9'6 397'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 417'0 9'6 407'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 427'0 9'6 417'2 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 437'0 9'6 427'2 ... ... 0
21 ... ... 0'1 0'0 0'1 9600 447'0 9'6 437'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 457'0 9'6 447'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9800 467'0 9'6 457'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 477'0 9'6 467'2 ... ... 0
108 ... ... 0'1 0'0 0'1 10000 487'0 9'6 477'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 497'0 9'6 487'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 507'0 9'6 497'2 ... ... 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.