DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 517'0
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 ... ... 240'0 2'6 242'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 230'0 2'6 232'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 220'0 2'6 222'6 3000 0'1 0'0 0'1 ... ... 85
0 ... ... 210'0 2'6 212'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 200'0 2'6 202'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 190'0 2'6 192'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 180'0 2'6 182'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 170'0 2'6 172'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 160'0 2'6 162'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 150'0 2'6 152'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 140'0 2'6 142'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 135'0 2'6 137'6 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 130'0 2'6 132'6 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 125'0 2'6 127'6 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 120'0 2'6 122'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 115'0 2'6 117'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 110'0 2'6 112'6 4100 0'1 0'0 0'1 ... ... 5
0 ... ... 105'0 2'6 107'6 4150 0'1 0'0 0'1 ... ... 1
0 ... ... 100'0 2'6 102'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 95'0 2'6 97'6 4250 0'1 0'0 0'1 ... ... 1
0 ... ... 90'0 2'6 92'6 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 85'0 2'6 87'6 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 80'0 2'6 82'6 4400 0'1 0'0 0'1 ... ... 100
0 ... ... 75'1 2'6 77'7 4450 0'2 0'1 0'1 ... ... 0
0 ... ... 70'1 2'6 72'7 4500 0'2 0'0 0'2 ... ... 102
0 ... ... 65'2 2'6 68'0 4550 0'3 0'0 0'3 ... ... 2
0 ... ... 60'2 2'7 63'1 4600 0'4 0'1 0'3 ... ... 241
0 ... ... 55'3 2'7 58'2 4650 0'5 0'1 0'4 0'3 0'3 243
3 ... ... 50'4 2'7 53'3 4700 0'6 0'1 0'5 ... ... 914
0 ... ... 45'6 2'7 48'5 4750 0'7 0'0 0'7 ... ... 162
500 41'6 41'6 41'1 2'6 43'7 4800 1'2 0'1 1'1 1'2 1'1 2012
33 ... ... 36'4 2'6 39'2 4850 1'5 0'0 1'5 1'5 1'5 647
222 28'5 28'5 34'6 -6'1 28'5 4900 2'0 -0'1 2'1 2'0 2'0 1076
336 ... ... 28'0 2'4 30'4 4950 2'6 -0'2 3'0 2'7 2'7 584
435 ... ... 24'1 2'3 26'4 5000 3'6 -0'3 4'1 4'0 3'6 1593
435 ... ... 20'5 2'1 22'6 5050 5'0 -0'5 5'5 5'2 5'2 187
831 ... ... 17'3 2'0 19'3 5100 6'5 -0'6 7'3 7'1 7'1 1339
592 15'2 15'2 14'5 1'6 16'3 5150 8'5 -1'0 9'5 ... ... 480
1209 ... ... 12'2 1'4 13'6 5200 11'0 -1'2 12'2 12'0 11'2 959
229 12'0 11'1 10'2 1'2 11'4 5250 13'5 -1'5 15'2 14'4 14'0 68
637 8'4 8'4 8'4 1'0 9'4 5300 16'6 -1'6 18'4 ... ... 975
206 ... ... 7'0 1'0 8'0 5350 20'1 -1'7 22'0 ... ... 0
684 ... ... 5'6 0'7 6'5 5400 23'7 -1'7 25'6 ... ... 253
412 ... ... 4'6 0'6 5'4 5450 27'6 -2'0 29'6 ... ... 25
1248 3'0 3'0 4'4 -1'4 3'0 5500 31'6 -2'1 33'7 ... ... 254
245 ... ... 3'2 0'4 3'6 5550 36'0 -2'1 38'1 ... ... 63
839 ... ... 2'5 0'4 3'1 5600 40'2 -2'3 42'5 ... ... 488
115 ... ... 2'2 0'3 2'5 5650 44'6 -2'3 47'1 ... ... 0
1085 ... ... 1'6 0'3 2'1 5700 49'3 -2'3 51'6 ... ... 137
18 ... ... 1'4 0'2 1'6 5750 54'0 -2'3 56'3 ... ... 0
761 ... ... 1'2 0'2 1'4 5800 58'5 -2'4 61'1 ... ... 543
52 ... ... 1'1 0'1 1'2 5850 63'3 -2'5 66'0 ... ... 0
157 ... ... 0'7 0'2 1'1 5900 68'2 -2'4 70'6 ... ... 250
37 ... ... 0'7 0'0 0'7 5950 73'0 -2'5 75'5 ... ... 0
1628 ... ... 0'6 0'0 0'6 6000 77'7 -2'6 80'5 ... ... 1
192 ... ... 0'5 0'1 0'6 6050 82'7 -2'5 85'4 ... ... 12
243 ... ... 0'4 0'1 0'5 6100 87'6 -2'5 90'3 ... ... 160
0 ... ... 0'4 0'0 0'4 6150 92'5 -2'6 95'3 ... ... 0
343 ... ... 0'3 0'1 0'4 6200 97'5 -2'5 100'2 ... ... 52
241 ... ... 0'3 0'1 0'4 6250 102'4 -2'6 105'2 ... ... 0
144 ... ... 0'2 0'1 0'3 6300 107'4 -2'5 110'1 ... ... 2
0 ... ... 0'2 0'1 0'3 6350 112'4 -2'5 115'1 ... ... 0
361 ... ... 0'2 0'1 0'3 6400 117'4 -2'5 120'1 ... ... 0
0 ... ... 0'2 0'1 0'3 6450 122'3 -2'6 125'1 ... ... 0
1624 ... ... 0'2 0'0 0'2 6500 127'3 -2'6 130'1 ... ... 0
15 ... ... 0'2 0'0 0'2 6550 132'3 -2'6 135'1 ... ... 0
117 ... ... 0'2 0'0 0'2 6600 137'3 -2'6 140'1 ... ... 0
0 ... ... 0'2 0'0 0'2 6650 142'3 -2'5 145'0 ... ... 0
596 ... ... 0'1 0'1 0'2 6700 147'3 -2'5 150'0 ... ... 0
12 ... ... 0'1 0'1 0'2 6750 152'3 -2'5 155'0 ... ... 0
451 ... ... 0'1 0'1 0'2 6800 157'2 -2'6 160'0 ... ... 0
0 ... ... 0'1 0'1 0'2 6850 162'2 -2'6 165'0 ... ... 0
28 ... ... 0'1 0'0 0'1 6900 167'2 -2'6 170'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 172'2 -2'6 175'0 ... ... 0
235 ... ... 0'1 0'0 0'1 7000 177'2 -2'6 180'0 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 182'2 -2'6 185'0 ... ... 0
552 ... ... 0'1 0'0 0'1 7100 187'2 -2'6 190'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 192'2 -2'6 195'0 ... ... 0
42 ... ... 0'1 0'0 0'1 7200 197'2 -2'6 200'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 202'2 -2'6 205'0 ... ... 0
3 ... ... 0'1 0'0 0'1 7300 207'2 -2'6 210'0 ... ... 0
205 ... ... 0'1 0'0 0'1 7400 217'2 -2'6 220'0 ... ... 0
103 ... ... 0'1 0'0 0'1 7500 227'2 -2'6 230'0 ... ... 0
86 ... ... 0'1 0'0 0'1 7600 237'2 -2'6 240'0 ... ... 0
10 ... ... 0'1 0'0 0'1 7700 247'2 -2'6 250'0 ... ... 0
12 ... ... 0'1 0'0 0'1 7800 257'2 -2'6 260'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 267'2 -2'6 270'0 ... ... 0
19 ... ... 0'1 0'0 0'1 8000 277'2 -2'6 280'0 ... ... 0
36 ... ... 0'1 0'0 0'1 8100 287'2 -2'6 290'0 ... ... 0
8 ... ... 0'1 0'0 0'1 8200 297'2 -2'6 300'0 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 307'2 -2'6 310'0 ... ... 0
38 ... ... 0'1 0'0 0'1 8400 317'2 -2'6 320'0 ... ... 0
39 ... ... 0'1 0'0 0'1 8500 327'2 -2'6 330'0 ... ... 0
39 ... ... 0'1 0'0 0'1 8600 337'2 -2'6 340'0 ... ... 0
2 ... ... 0'1 0'0 0'1 8700 347'2 -2'6 350'0 ... ... 0
40 ... ... 0'1 0'0 0'1 8800 357'2 -2'6 360'0 ... ... 0
42 ... ... 0'1 0'0 0'1 8900 367'2 -2'6 370'0 ... ... 0
9 ... ... 0'1 0'0 0'1 9000 377'2 -2'6 380'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 387'2 -2'6 390'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 397'2 -2'6 400'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 407'2 -2'6 410'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 417'2 -2'6 420'0 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 427'2 -2'6 430'0 ... ... 0
21 ... ... 0'1 0'0 0'1 9600 437'2 -2'6 440'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 447'2 -2'6 450'0 ... ... 0
10 ... ... 0'1 0'0 0'1 9800 457'2 -2'6 460'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 467'2 -2'6 470'0 ... ... 0
108 ... ... 0'1 0'0 0'1 10000 477'2 -2'6 480'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 487'2 -2'6 490'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 497'2 -2'6 500'0 ... ... 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.