DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 528'4
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 ... ... 235'2 13'5 248'7 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 225'2 13'5 238'7 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 13'5 228'7 3000 0'1 0'0 0'1 ... ... 85
0 ... ... 205'2 13'5 218'7 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 195'2 13'5 208'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 185'2 13'5 198'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 175'2 13'5 188'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 165'3 13'4 178'7 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 155'3 13'4 168'7 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 145'3 13'4 158'7 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 135'3 13'4 148'7 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 130'3 13'4 143'7 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 125'3 13'4 138'7 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 120'3 13'4 133'7 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 115'3 13'4 128'7 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 110'3 13'4 123'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 105'3 13'4 118'7 4100 0'1 0'0 0'1 ... ... 5
0 ... ... 100'3 13'4 113'7 4150 0'1 0'0 0'1 ... ... 1
0 ... ... 95'3 13'4 108'7 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 90'3 13'4 103'7 4250 0'1 0'0 0'1 ... ... 1
0 ... ... 85'3 13'4 98'7 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 80'3 13'4 93'7 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 75'3 13'4 88'7 4400 0'1 0'0 0'1 ... ... 100
0 ... ... 70'3 13'4 83'7 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 65'3 13'4 78'7 4500 0'1 0'0 0'1 ... ... 102
0 ... ... 60'3 13'4 73'7 4550 0'1 0'0 0'1 ... ... 2
0 ... ... 55'3 13'4 68'7 4600 0'1 0'0 0'1 ... ... 241
0 ... ... 50'3 13'4 63'7 4650 0'1 0'0 0'1 ... ... 243
3 ... ... 45'3 13'4 58'7 4700 0'1 0'0 0'1 ... ... 914
0 ... ... 40'3 13'4 53'7 4750 0'1 -0'1 0'2 ... ... 161
500 ... ... 35'4 13'3 48'7 4800 0'1 -0'1 0'2 ... ... 1607
33 ... ... 30'5 13'2 43'7 4850 0'1 -0'2 0'3 ... ... 529
202 ... ... 25'7 13'1 39'0 4900 0'2 -0'3 0'5 ... ... 889
309 ... ... 21'1 13'0 34'1 4950 0'3 -0'4 0'7 ... ... 576
380 ... ... 16'6 12'5 29'3 5000 0'5 -0'7 1'4 0'4 0'3 1709
370 ... ... 12'6 11'7 24'5 5050 1'0 -1'4 2'4 ... ... 293
1024 ... ... 9'2 10'7 20'1 5100 1'4 -2'4 4'0 1'4 0'7 1224
583 ... ... 6'3 9'5 16'0 5150 2'2 -4'0 6'2 2'0 2'0 618
693 ... ... 4'3 7'6 12'1 5200 3'3 -5'6 9'1 3'7 3'4 1198
229 6'3 6'3 2'7 6'0 8'7 5250 6'0 0'7 5'1 6'0 6'0 733
500 8'0 6'0 1'7 4'3 6'2 5300 7'4 -9'1 16'5 7'6 6'7 886
482 4'7 4'7 1'2 3'0 4'2 5350 10'4 -10'4 21'0 ... ... 0
548 2'0 2'0 0'7 2'0 2'7 5400 14'1 -11'4 25'5 14'6 14'6 253
375 2'2 2'2 0'5 1'3 2'0 5450 18'2 -12'1 30'3 ... ... 25
1292 0'4 0'4 0'3 1'0 1'3 5500 22'5 -12'4 35'1 24'0 24'0 252
264 1'1 1'1 0'3 0'5 1'0 5550 27'2 -12'6 40'0 ... ... 63
748 ... ... 0'2 0'4 0'6 5600 32'0 -13'0 45'0 ... ... 488
115 ... ... 0'1 0'3 0'4 5650 36'6 -13'1 49'7 ... ... 0
1083 ... ... 0'1 0'3 0'4 5700 41'5 -13'2 54'7 ... ... 137
18 ... ... 0'1 0'2 0'3 5750 46'5 -13'2 59'7 ... ... 0
699 ... ... 0'1 0'1 0'2 5800 51'4 -13'3 64'7 ... ... 543
51 ... ... 0'1 0'1 0'2 5850 56'4 -13'3 69'7 ... ... 0
157 ... ... 0'1 0'1 0'2 5900 61'4 -13'3 74'7 ... ... 250
37 ... ... 0'1 0'1 0'2 5950 66'3 -13'4 79'7 ... ... 0
1606 ... ... 0'1 0'0 0'1 6000 71'3 -13'4 84'7 ... ... 1
192 0'1 0'1 0'1 0'0 0'1 6050 76'3 -13'4 89'7 ... ... 12
223 0'1 0'1 0'1 0'0 0'1 6100 81'3 -13'4 94'7 ... ... 160
0 ... ... 0'1 0'0 0'1 6150 86'3 -13'4 99'7 ... ... 0
300 ... ... 0'1 0'0 0'1 6200 91'3 -13'4 104'7 ... ... 52
241 ... ... 0'1 0'0 0'1 6250 96'3 -13'4 109'7 ... ... 0
144 ... ... 0'1 0'0 0'1 6300 101'3 -13'4 114'7 ... ... 2
0 ... ... 0'1 0'0 0'1 6350 106'3 -13'4 119'7 ... ... 0
361 ... ... 0'1 0'0 0'1 6400 111'3 -13'4 124'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 116'3 -13'4 129'7 ... ... 0
1624 ... ... 0'1 0'0 0'1 6500 121'3 -13'4 134'7 ... ... 0
15 ... ... 0'1 0'0 0'1 6550 126'3 -13'4 139'7 ... ... 0
207 ... ... 0'1 0'0 0'1 6600 131'3 -13'4 144'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 136'3 -13'4 149'7 ... ... 0
596 ... ... 0'1 0'0 0'1 6700 141'3 -13'4 154'7 ... ... 0
12 ... ... 0'1 0'0 0'1 6750 146'3 -13'4 159'7 ... ... 0
451 ... ... 0'1 0'0 0'1 6800 151'3 -13'4 164'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 156'3 -13'3 169'6 ... ... 0
28 ... ... 0'1 0'0 0'1 6900 161'3 -13'3 174'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 166'3 -13'3 179'6 ... ... 0
235 ... ... 0'1 0'0 0'1 7000 171'3 -13'3 184'6 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 176'3 -13'3 189'6 ... ... 0
552 ... ... 0'1 0'0 0'1 7100 181'3 -13'3 194'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 186'3 -13'3 199'6 ... ... 0
42 ... ... 0'1 0'0 0'1 7200 191'3 -13'3 204'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 196'3 -13'3 209'6 ... ... 0
3 ... ... 0'1 0'0 0'1 7300 201'3 -13'3 214'6 ... ... 0
205 ... ... 0'1 0'0 0'1 7400 211'3 -13'3 224'6 ... ... 0
103 ... ... 0'1 0'0 0'1 7500 221'3 -13'3 234'6 ... ... 0
86 ... ... 0'1 0'0 0'1 7600 231'3 -13'3 244'6 ... ... 0
10 ... ... 0'1 0'0 0'1 7700 241'3 -13'3 254'6 ... ... 0
12 ... ... 0'1 0'0 0'1 7800 251'3 -13'3 264'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 261'3 -13'3 274'6 ... ... 0
19 ... ... 0'1 0'0 0'1 8000 271'3 -13'3 284'6 ... ... 0
36 ... ... 0'1 0'0 0'1 8100 281'3 -13'3 294'6 ... ... 0
8 ... ... 0'1 0'0 0'1 8200 291'3 -13'3 304'6 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 301'2 -13'4 314'6 ... ... 0
38 ... ... 0'1 0'0 0'1 8400 311'2 -13'4 324'6 ... ... 0
39 ... ... 0'1 0'0 0'1 8500 321'2 -13'4 334'6 ... ... 0
39 ... ... 0'1 0'0 0'1 8600 331'2 -13'4 344'6 ... ... 0
2 ... ... 0'1 0'0 0'1 8700 341'2 -13'4 354'6 ... ... 0
40 ... ... 0'1 0'0 0'1 8800 351'2 -13'4 364'6 ... ... 0
42 ... ... 0'1 0'0 0'1 8900 361'2 -13'4 374'6 ... ... 0
9 ... ... 0'1 0'0 0'1 9000 371'2 -13'4 384'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 381'2 -13'4 394'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 391'2 -13'4 404'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 401'2 -13'4 414'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 411'2 -13'4 424'6 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 421'2 -13'4 434'6 ... ... 0
21 ... ... 0'1 0'0 0'1 9600 431'2 -13'4 444'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 441'2 -13'4 454'6 ... ... 0
10 ... ... 0'1 0'0 0'1 9800 451'2 -13'4 464'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 461'2 -13'4 474'6 ... ... 0
108 ... ... 0'1 0'0 0'1 10000 471'2 -13'4 484'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 481'2 -13'4 494'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 491'2 -13'4 504'6 ... ... 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.