DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 511'0
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 ... ... 226'3 4'5 231'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 216'3 4'5 221'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 206'3 4'5 211'0 3000 0'1 0'0 0'1 ... ... 85
0 ... ... 196'3 4'5 201'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 186'3 4'5 191'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 176'3 4'5 181'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 166'3 4'5 171'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 156'3 4'5 161'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 146'3 4'5 151'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 136'3 4'5 141'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 126'3 4'5 131'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 121'3 4'5 126'0 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 116'3 4'5 121'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 111'3 4'5 116'0 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 106'3 4'5 111'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 101'3 4'5 106'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 96'3 4'5 101'0 4100 0'1 0'0 0'1 ... ... 5
0 ... ... 91'3 4'5 96'0 4150 0'1 0'0 0'1 ... ... 1
0 ... ... 86'3 4'5 91'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 81'3 4'5 86'0 4250 0'1 0'0 0'1 ... ... 1
0 ... ... 76'3 4'5 81'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 71'3 4'5 76'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 66'3 4'5 71'0 4400 0'1 0'0 0'1 ... ... 100
0 ... ... 61'3 4'5 66'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 56'3 4'5 61'0 4500 0'1 0'0 0'1 ... ... 102
0 ... ... 51'3 4'5 56'0 4550 0'1 0'0 0'1 ... ... 2
0 ... ... 46'3 4'5 51'0 4600 0'1 0'0 0'1 ... ... 241
0 ... ... 41'3 4'5 46'0 4650 0'1 0'0 0'1 ... ... 243
3 ... ... 36'3 4'5 41'0 4700 0'1 0'0 0'1 ... ... 914
0 ... ... 31'3 4'5 36'0 4750 0'1 0'0 0'1 ... ... 161
500 ... ... 26'4 4'4 31'0 4800 0'2 0'1 0'1 ... ... 1607
33 ... ... 21'5 4'3 26'0 4850 0'3 0'2 0'1 ... ... 529
202 ... ... 16'6 4'2 21'0 4900 0'4 0'2 0'2 0'4 0'4 941
309 ... ... 12'0 4'0 16'0 4950 0'6 0'0 0'6 0'6 0'6 576
380 8'5 8'5 7'4 3'4 11'0 5000 0'1 -1'1 1'2 1'1 0'1 1692
370 ... ... 4'1 1'7 6'0 5050 2'7 1'5 1'2 ... ... 468
984 3'1 2'0 1'7 -0'7 1'0 5100 3'3 -2'2 5'5 3'3 2'6 1670
583 ... ... 5'1 -4'4 0'5 5150 4'0 -5'3 9'3 ... ... 1118
720 0'2 0'2 0'2 0'0 0'2 5200 9'0 -5'0 14'0 13'2 8'2 935
232 ... ... 1'6 -1'5 0'1 5250 14'0 -4'7 18'7 ... ... 892
503 ... ... 1'0 -0'7 0'1 5300 19'0 -4'7 23'7 ... ... 889
482 ... ... 0'5 -0'4 0'1 5350 24'0 -4'7 28'7 ... ... 0
553 ... ... 0'3 -0'2 0'1 5400 29'0 -4'7 33'7 29'0 29'0 253
375 ... ... 0'2 -0'1 0'1 5450 34'0 -4'7 38'7 ... ... 25
1358 ... ... 0'2 -0'1 0'1 5500 39'0 -4'7 43'7 42'4 38'4 237
264 ... ... 0'1 0'0 0'1 5550 44'0 -4'7 48'7 ... ... 0
748 ... ... 0'1 0'0 0'1 5600 49'0 -4'7 53'7 ... ... 186
115 ... ... 0'1 0'0 0'1 5650 54'0 -4'7 58'7 ... ... 0
1071 ... ... 0'1 0'0 0'1 5700 59'0 -4'7 63'7 63'3 63'3 27
18 ... ... 0'1 0'0 0'1 5750 64'0 -4'7 68'7 ... ... 0
699 ... ... 0'1 0'0 0'1 5800 69'0 -4'7 73'7 ... ... 542
51 ... ... 0'1 0'0 0'1 5850 74'0 -4'7 78'7 ... ... 0
157 ... ... 0'1 0'0 0'1 5900 79'0 -4'7 83'7 ... ... 2
37 ... ... 0'1 0'0 0'1 5950 84'0 -4'7 88'7 ... ... 0
1607 ... ... 0'1 0'0 0'1 6000 89'0 -4'7 93'7 ... ... 0
192 ... ... 0'1 0'0 0'1 6050 94'0 -4'7 98'7 ... ... 0
223 ... ... 0'1 0'0 0'1 6100 99'0 -4'7 103'7 ... ... 25
0 ... ... 0'1 0'0 0'1 6150 104'0 -4'7 108'7 ... ... 0
300 ... ... 0'1 0'0 0'1 6200 109'0 -4'7 113'7 ... ... 1
241 ... ... 0'1 0'0 0'1 6250 114'0 -4'7 118'7 ... ... 0
144 ... ... 0'1 0'0 0'1 6300 119'0 -4'7 123'7 ... ... 2
0 ... ... 0'1 0'0 0'1 6350 124'0 -4'7 128'7 ... ... 0
361 ... ... 0'1 0'0 0'1 6400 129'0 -4'7 133'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 134'0 -4'7 138'7 ... ... 0
1624 ... ... 0'1 0'0 0'1 6500 139'0 -4'7 143'7 ... ... 0
15 ... ... 0'1 0'0 0'1 6550 144'0 -4'7 148'7 ... ... 0
207 ... ... 0'1 0'0 0'1 6600 149'0 -4'7 153'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 154'0 -4'7 158'7 ... ... 0
596 ... ... 0'1 0'0 0'1 6700 159'0 -4'7 163'7 ... ... 0
12 ... ... 0'1 0'0 0'1 6750 164'0 -4'7 168'7 ... ... 0
451 ... ... 0'1 0'0 0'1 6800 169'0 -4'7 173'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 174'0 -4'7 178'7 ... ... 0
28 ... ... 0'1 0'0 0'1 6900 179'0 -4'7 183'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 184'0 -4'7 188'7 ... ... 0
235 ... ... 0'1 0'0 0'1 7000 189'0 -4'7 193'7 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 194'0 -4'7 198'7 ... ... 0
552 ... ... 0'1 0'0 0'1 7100 199'0 -4'7 203'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 204'0 -4'7 208'7 ... ... 0
42 ... ... 0'1 0'0 0'1 7200 209'0 -4'7 213'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 214'0 -4'7 218'7 ... ... 0
3 ... ... 0'1 0'0 0'1 7300 219'0 -4'7 223'7 ... ... 0
205 ... ... 0'1 0'0 0'1 7400 229'0 -4'7 233'7 ... ... 0
103 ... ... 0'1 0'0 0'1 7500 239'0 -4'7 243'7 ... ... 0
86 ... ... 0'1 0'0 0'1 7600 249'0 -4'7 253'7 ... ... 0
10 ... ... 0'1 0'0 0'1 7700 259'0 -4'7 263'7 ... ... 0
12 ... ... 0'1 0'0 0'1 7800 269'0 -4'7 273'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 279'0 -4'7 283'7 ... ... 0
19 ... ... 0'1 0'0 0'1 8000 289'0 -4'7 293'7 ... ... 0
36 ... ... 0'1 0'0 0'1 8100 299'0 -4'7 303'7 ... ... 0
8 ... ... 0'1 0'0 0'1 8200 309'0 -4'7 313'7 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 319'0 -4'7 323'7 ... ... 0
38 ... ... 0'1 0'0 0'1 8400 329'0 -4'7 333'7 ... ... 0
39 ... ... 0'1 0'0 0'1 8500 339'0 -4'7 343'7 ... ... 0
39 ... ... 0'1 0'0 0'1 8600 349'0 -4'7 353'7 ... ... 0
2 ... ... 0'1 0'0 0'1 8700 359'0 -4'7 363'7 ... ... 0
40 ... ... 0'1 0'0 0'1 8800 369'0 -4'7 373'7 ... ... 0
42 ... ... 0'1 0'0 0'1 8900 379'0 -4'7 383'7 ... ... 0
9 ... ... 0'1 0'0 0'1 9000 389'0 -4'7 393'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 399'0 -4'7 403'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 409'0 -4'7 413'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 419'0 -4'7 423'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 429'0 -4'7 433'7 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 439'0 -4'7 443'7 ... ... 0
21 ... ... 0'1 0'0 0'1 9600 449'0 -4'7 453'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 459'0 -4'7 463'7 ... ... 0
10 ... ... 0'1 0'0 0'1 9800 469'0 -4'7 473'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 479'0 -4'7 483'7 ... ... 0
108 ... ... 0'1 0'0 0'1 10000 489'0 -4'7 493'7 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 499'0 -4'7 503'7 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 509'0 -4'7 513'7 ... ... 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.