DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 524'4
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 ... ... 233'0 11'4 244'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 223'0 11'4 234'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 213'0 11'4 224'4 3000 0'1 0'0 0'1 ... ... 85
0 ... ... 203'0 11'4 214'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 193'0 11'4 204'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 183'0 11'4 194'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 173'0 11'4 184'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 163'0 11'4 174'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 153'0 11'4 164'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 143'0 11'4 154'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 133'0 11'4 144'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 128'0 11'4 139'4 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 123'0 11'4 134'4 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 118'0 11'4 129'4 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 113'0 11'4 124'4 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 108'0 11'4 119'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 103'0 11'4 114'4 4100 0'1 0'0 0'1 ... ... 5
0 ... ... 98'0 11'4 109'4 4150 0'1 0'0 0'1 ... ... 1
0 ... ... 93'0 11'4 104'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 88'0 11'4 99'4 4250 0'1 0'0 0'1 ... ... 1
0 ... ... 83'0 11'4 94'4 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 78'0 11'4 89'4 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 73'0 11'4 84'4 4400 0'1 0'0 0'1 ... ... 100
0 ... ... 68'0 11'4 79'4 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 63'1 11'3 74'4 4500 0'1 0'0 0'1 ... ... 102
0 ... ... 58'1 11'4 69'5 4550 0'1 -0'1 0'2 ... ... 2
0 ... ... 53'2 11'3 64'5 4600 0'2 -0'1 0'3 ... ... 241
0 ... ... 48'3 11'2 59'5 4650 0'2 -0'1 0'3 ... ... 243
3 ... ... 43'4 11'1 54'5 4700 0'2 -0'3 0'5 ... ... 914
0 ... ... 38'6 11'0 49'6 4750 0'3 -0'4 0'7 ... ... 161
500 ... ... 34'1 10'7 45'0 4800 0'4 -0'6 1'2 ... ... 1810
33 ... ... 29'6 10'3 40'1 4850 0'6 -1'0 1'6 1'0 1'0 647
221 ... ... 25'4 10'0 35'4 4900 1'0 -1'4 2'4 ... ... 1046
336 ... ... 21'4 9'3 30'7 4950 1'3 -2'1 3'4 ... ... 478
425 ... ... 18'0 8'4 26'4 5000 2'0 -3'0 5'0 ... ... 1583
435 ... ... 14'6 7'5 22'3 5050 3'0 -3'7 6'7 6'4 6'4 297
831 ... ... 12'1 6'5 18'6 5100 4'3 -4'6 9'1 9'0 9'0 1363
592 ... ... 9'6 5'6 15'4 5150 6'0 -5'6 11'6 8'5 8'5 480
1209 10'5 5'7 7'7 4'5 12'4 5200 8'1 -6'6 14'7 11'6 11'6 959
233 ... ... 6'3 3'6 10'1 5250 10'4 -7'7 18'3 ... ... 46
491 ... ... 5'1 2'7 8'0 5300 13'4 -8'5 22'1 ... ... 975
208 ... ... 4'1 2'2 6'3 5350 16'7 -9'2 26'1 ... ... 0
711 ... ... 3'3 1'6 5'1 5400 20'4 -9'6 30'2 ... ... 253
412 ... ... 2'6 1'3 4'1 5450 24'4 -10'1 34'5 ... ... 25
1248 1'4 1'4 2'1 1'1 3'2 5500 28'5 -10'4 39'1 ... ... 254
245 ... ... 1'6 0'6 2'4 5550 33'0 -10'5 43'5 ... ... 63
833 ... ... 1'3 0'5 2'0 5600 37'3 -11'0 48'3 ... ... 488
115 ... ... 1'1 0'4 1'5 5650 42'0 -11'0 53'0 ... ... 0
1085 ... ... 1'0 0'2 1'2 5700 46'5 -11'2 57'7 ... ... 137
18 ... ... 0'6 0'2 1'0 5750 51'3 -11'2 62'5 ... ... 0
761 ... ... 0'5 0'2 0'7 5800 56'2 -11'2 67'4 ... ... 543
52 ... ... 0'4 0'1 0'5 5850 61'0 -11'4 72'4 ... ... 0
157 ... ... 0'4 0'0 0'4 5900 65'7 -11'4 77'3 ... ... 250
37 ... ... 0'3 0'0 0'3 5950 70'7 -11'3 82'2 ... ... 0
1627 0'2 0'2 0'3 0'0 0'3 6000 75'6 -11'4 87'2 ... ... 1
192 ... ... 0'3 -0'1 0'2 6050 80'6 -11'4 92'2 ... ... 12
243 ... ... 0'2 0'0 0'2 6100 85'5 -11'4 97'1 ... ... 160
0 ... ... 0'2 0'0 0'2 6150 90'5 -11'4 102'1 ... ... 0
343 ... ... 0'2 0'0 0'2 6200 95'5 -11'4 107'1 ... ... 52
241 ... ... 0'2 -0'1 0'1 6250 100'5 -11'4 112'1 ... ... 0
144 ... ... 0'2 -0'1 0'1 6300 105'4 -11'5 117'1 ... ... 2
0 ... ... 0'2 -0'1 0'1 6350 110'4 -11'5 122'1 ... ... 0
361 ... ... 0'2 -0'1 0'1 6400 115'4 -11'5 127'1 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 120'4 -11'4 132'0 ... ... 0
1624 ... ... 0'1 0'0 0'1 6500 125'4 -11'4 137'0 ... ... 0
15 ... ... 0'1 0'0 0'1 6550 130'4 -11'4 142'0 ... ... 0
117 ... ... 0'1 0'0 0'1 6600 135'4 -11'4 147'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 140'4 -11'4 152'0 ... ... 0
596 ... ... 0'1 0'0 0'1 6700 145'4 -11'4 157'0 ... ... 0
12 ... ... 0'1 0'0 0'1 6750 150'4 -11'4 162'0 ... ... 0
451 ... ... 0'1 0'0 0'1 6800 155'4 -11'4 167'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 160'4 -11'4 172'0 ... ... 0
28 ... ... 0'1 0'0 0'1 6900 165'4 -11'4 177'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 170'4 -11'4 182'0 ... ... 0
235 ... ... 0'1 0'0 0'1 7000 175'4 -11'4 187'0 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 180'4 -11'4 192'0 ... ... 0
552 ... ... 0'1 0'0 0'1 7100 185'4 -11'4 197'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 190'4 -11'4 202'0 ... ... 0
42 ... ... 0'1 0'0 0'1 7200 195'4 -11'4 207'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 200'4 -11'4 212'0 ... ... 0
3 ... ... 0'1 0'0 0'1 7300 205'4 -11'4 217'0 ... ... 0
205 ... ... 0'1 0'0 0'1 7400 215'4 -11'4 227'0 ... ... 0
103 ... ... 0'1 0'0 0'1 7500 225'4 -11'4 237'0 ... ... 0
86 ... ... 0'1 0'0 0'1 7600 235'4 -11'4 247'0 ... ... 0
10 ... ... 0'1 0'0 0'1 7700 245'4 -11'4 257'0 ... ... 0
12 ... ... 0'1 0'0 0'1 7800 255'4 -11'4 267'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 265'4 -11'4 277'0 ... ... 0
19 ... ... 0'1 0'0 0'1 8000 275'4 -11'4 287'0 ... ... 0
36 ... ... 0'1 0'0 0'1 8100 285'4 -11'4 297'0 ... ... 0
8 ... ... 0'1 0'0 0'1 8200 295'4 -11'4 307'0 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 305'4 -11'4 317'0 ... ... 0
38 ... ... 0'1 0'0 0'1 8400 315'4 -11'4 327'0 ... ... 0
39 ... ... 0'1 0'0 0'1 8500 325'4 -11'4 337'0 ... ... 0
39 ... ... 0'1 0'0 0'1 8600 335'4 -11'4 347'0 ... ... 0
2 ... ... 0'1 0'0 0'1 8700 345'4 -11'4 357'0 ... ... 0
40 ... ... 0'1 0'0 0'1 8800 355'4 -11'4 367'0 ... ... 0
42 ... ... 0'1 0'0 0'1 8900 365'4 -11'4 377'0 ... ... 0
9 ... ... 0'1 0'0 0'1 9000 375'4 -11'4 387'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 385'4 -11'4 397'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 395'4 -11'4 407'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 405'4 -11'4 417'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 415'4 -11'4 427'0 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 425'4 -11'4 437'0 ... ... 0
21 ... ... 0'1 0'0 0'1 9600 435'4 -11'4 447'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 445'4 -11'4 457'0 ... ... 0
10 ... ... 0'1 0'0 0'1 9800 455'4 -11'4 467'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 465'4 -11'4 477'0 ... ... 0
108 ... ... 0'1 0'0 0'1 10000 475'4 -11'4 487'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 485'4 -11'4 497'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 495'4 -11'4 507'0 ... ... 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.