DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 535'2
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 ... ... 256'4 3'4 260'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 246'4 3'4 250'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 236'4 3'4 240'0 3000 0'1 0'0 0'1 ... ... 85
0 ... ... 226'4 3'4 230'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 216'4 3'4 220'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 206'4 3'4 210'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'4 3'4 200'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'4 3'4 190'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'4 3'4 180'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 166'4 3'4 170'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 156'4 3'4 160'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 3'4 155'0 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 146'4 3'4 150'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 141'4 3'4 145'0 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 136'4 3'4 140'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 131'4 3'4 135'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 126'4 3'4 130'0 4100 0'1 0'0 0'1 ... ... 5
0 ... ... 121'4 3'4 125'0 4150 0'1 0'0 0'1 ... ... 1
0 ... ... 116'4 3'4 120'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 111'4 3'4 115'0 4250 0'1 0'0 0'1 ... ... 1
0 ... ... 106'4 3'4 110'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 101'4 3'4 105'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 96'4 3'4 100'0 4400 0'1 0'0 0'1 ... ... 100
0 ... ... 91'4 3'4 95'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 86'4 3'4 90'0 4500 0'1 0'0 0'1 ... ... 102
0 ... ... 81'5 3'4 85'1 4550 0'2 0'0 0'2 ... ... 2
0 ... ... 76'5 3'4 80'1 4600 0'2 0'0 0'2 ... ... 241
0 ... ... 71'5 3'4 75'1 4650 0'2 0'0 0'2 ... ... 243
3 ... ... 66'6 3'4 70'2 4700 0'2 0'0 0'2 ... ... 914
0 ... ... 61'6 3'4 65'2 4750 0'3 0'0 0'3 ... ... 161
500 ... ... 56'7 3'4 60'3 4800 0'4 0'0 0'4 ... ... 1620
33 ... ... 52'0 3'4 55'4 4850 0'4 0'0 0'4 ... ... 627
221 ... ... 47'1 3'4 50'5 4900 0'5 0'0 0'5 ... ... 1038
311 ... ... 42'2 3'4 45'6 4950 0'6 -0'1 0'7 ... ... 585
407 38'0 38'0 37'5 3'3 41'0 5000 1'0 -0'1 1'1 1'1 0'7 1909
435 35'4 35'4 33'0 3'3 36'3 5050 1'3 -0'2 1'5 1'5 1'5 298
1061 31'2 26'6 28'5 3'2 31'7 5100 1'7 -0'2 2'1 ... ... 1287
592 27'3 27'3 24'4 3'1 27'5 5150 2'5 -0'4 3'1 2'6 2'6 480
697 23'2 22'7 20'6 2'7 23'5 5200 3'5 -0'5 4'2 5'3 4'0 1054
234 ... ... 17'3 2'5 20'0 5250 5'0 -0'7 5'7 ... ... 46
965 16'2 14'7 14'3 2'3 16'6 5300 6'6 -1'1 7'7 9'2 6'5 849
484 ... ... 11'6 2'1 13'7 5350 8'7 -1'3 10'2 9'1 9'1 0
709 10'7 9'1 9'4 2'0 11'4 5400 11'4 -1'4 13'0 ... ... 253
377 ... ... 7'5 1'6 9'3 5450 14'3 -1'6 16'1 ... ... 25
1311 6'5 5'6 6'1 1'4 7'5 5500 17'4 -2'0 19'4 ... ... 254
264 ... ... 4'7 1'2 6'1 5550 21'0 -2'2 23'2 ... ... 63
753 4'0 4'0 3'7 1'0 4'7 5600 24'7 -2'3 27'2 ... ... 488
115 ... ... 3'0 0'7 3'7 5650 28'7 -2'5 31'4 ... ... 0
1083 2'3 2'3 2'4 0'4 3'0 5700 33'0 -2'7 35'7 ... ... 137
18 ... ... 2'0 0'4 2'4 5750 37'3 -3'0 40'3 ... ... 0
761 1'7 1'4 1'5 0'3 2'0 5800 41'7 -3'1 45'0 ... ... 543
51 ... ... 1'2 0'3 1'5 5850 46'4 -3'2 49'6 ... ... 0
157 ... ... 1'1 0'1 1'2 5900 51'2 -3'2 54'4 ... ... 250
37 ... ... 0'7 0'2 1'1 5950 56'0 -3'3 59'3 ... ... 0
1621 ... ... 0'6 0'1 0'7 6000 60'6 -3'3 64'1 ... ... 1
192 ... ... 0'5 0'1 0'6 6050 65'5 -3'3 69'0 ... ... 12
243 ... ... 0'4 0'1 0'5 6100 70'4 -3'4 74'0 ... ... 160
0 ... ... 0'4 0'0 0'4 6150 75'4 -3'3 78'7 ... ... 0
300 ... ... 0'3 0'1 0'4 6200 80'3 -3'3 83'6 ... ... 52
241 ... ... 0'3 0'0 0'3 6250 85'2 -3'4 88'6 ... ... 0
144 ... ... 0'2 0'1 0'3 6300 90'2 -3'4 93'6 ... ... 2
0 ... ... 0'2 0'0 0'2 6350 95'2 -3'3 98'5 ... ... 0
361 ... ... 0'2 0'0 0'2 6400 100'1 -3'4 103'5 ... ... 0
0 ... ... 0'2 0'0 0'2 6450 105'1 -3'4 108'5 ... ... 0
1624 ... ... 0'2 0'0 0'2 6500 110'1 -3'4 113'5 ... ... 0
15 ... ... 0'2 0'0 0'2 6550 115'1 -3'4 118'5 ... ... 0
117 ... ... 0'1 0'0 0'1 6600 120'1 -3'4 123'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 125'0 -3'4 128'4 ... ... 0
596 ... ... 0'1 0'0 0'1 6700 130'0 -3'4 133'4 ... ... 0
12 ... ... 0'1 0'0 0'1 6750 135'0 -3'4 138'4 ... ... 0
451 ... ... 0'1 0'0 0'1 6800 140'0 -3'4 143'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 145'0 -3'4 148'4 ... ... 0
28 ... ... 0'1 0'0 0'1 6900 150'0 -3'4 153'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 155'0 -3'4 158'4 ... ... 0
235 ... ... 0'1 0'0 0'1 7000 160'0 -3'4 163'4 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 165'0 -3'4 168'4 ... ... 0
552 ... ... 0'1 0'0 0'1 7100 170'0 -3'4 173'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 175'0 -3'4 178'4 ... ... 0
42 ... ... 0'1 0'0 0'1 7200 180'0 -3'4 183'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 185'0 -3'4 188'4 ... ... 0
3 ... ... 0'1 0'0 0'1 7300 190'0 -3'4 193'4 ... ... 0
205 ... ... 0'1 0'0 0'1 7400 200'0 -3'4 203'4 ... ... 0
103 ... ... 0'1 0'0 0'1 7500 210'0 -3'4 213'4 ... ... 0
86 ... ... 0'1 0'0 0'1 7600 220'0 -3'4 223'4 ... ... 0
10 ... ... 0'1 0'0 0'1 7700 230'0 -3'4 233'4 ... ... 0
12 ... ... 0'1 0'0 0'1 7800 240'0 -3'4 243'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 250'0 -3'4 253'4 ... ... 0
19 ... ... 0'1 0'0 0'1 8000 260'0 -3'4 263'4 ... ... 0
36 ... ... 0'1 0'0 0'1 8100 270'0 -3'4 273'4 ... ... 0
8 ... ... 0'1 0'0 0'1 8200 280'0 -3'4 283'4 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 290'0 -3'4 293'4 ... ... 0
38 ... ... 0'1 0'0 0'1 8400 300'0 -3'4 303'4 ... ... 0
39 ... ... 0'1 0'0 0'1 8500 310'0 -3'4 313'4 ... ... 0
39 ... ... 0'1 0'0 0'1 8600 320'0 -3'4 323'4 ... ... 0
2 ... ... 0'1 0'0 0'1 8700 330'0 -3'4 333'4 ... ... 0
40 ... ... 0'1 0'0 0'1 8800 340'0 -3'4 343'4 ... ... 0
42 ... ... 0'1 0'0 0'1 8900 350'0 -3'4 353'4 ... ... 0
9 ... ... 0'1 0'0 0'1 9000 360'0 -3'4 363'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 370'0 -3'4 373'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 380'0 -3'4 383'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 390'0 -3'4 393'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 400'0 -3'4 403'4 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 410'0 -3'4 413'4 ... ... 0
21 ... ... 0'1 0'0 0'1 9600 420'0 -3'4 423'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 430'0 -3'4 433'4 ... ... 0
10 ... ... 0'1 0'0 0'1 9800 440'0 -3'4 443'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 450'0 -3'4 453'4 ... ... 0
108 ... ... 0'1 0'0 0'1 10000 460'0 -3'4 463'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 470'0 -3'4 473'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 480'0 -3'4 483'4 ... ... 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.