DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 520'0
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 ... ... 234'2 5'6 240'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 224'2 5'6 230'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 214'2 5'6 220'0 3000 0'1 0'0 0'1 ... ... 85
0 ... ... 204'2 5'6 210'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 194'2 5'6 200'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 184'2 5'6 190'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 174'2 5'6 180'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 164'2 5'6 170'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 154'2 5'6 160'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 144'2 5'6 150'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 134'2 5'6 140'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 129'2 5'6 135'0 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 124'2 5'6 130'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 119'2 5'6 125'0 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 114'2 5'6 120'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 109'2 5'6 115'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 104'2 5'6 110'0 4100 0'1 0'0 0'1 ... ... 5
0 ... ... 99'2 5'6 105'0 4150 0'1 0'0 0'1 ... ... 1
0 ... ... 94'2 5'6 100'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 89'2 5'6 95'0 4250 0'1 0'0 0'1 ... ... 1
0 ... ... 84'2 5'6 90'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 79'2 5'6 85'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 74'3 5'5 80'0 4400 0'1 0'0 0'1 ... ... 100
0 ... ... 69'3 5'6 75'1 4450 0'1 -0'1 0'2 ... ... 0
0 ... ... 64'3 5'6 70'1 4500 0'2 0'0 0'2 ... ... 102
0 ... ... 59'4 5'6 65'2 4550 0'3 0'0 0'3 ... ... 2
0 ... ... 54'5 5'5 60'2 4600 0'3 -0'1 0'4 ... ... 241
0 ... ... 49'7 5'4 55'3 4650 0'4 -0'1 0'5 ... ... 243
3 ... ... 45'0 5'4 50'4 4700 0'5 -0'2 0'7 ... ... 914
0 ... ... 40'3 5'3 45'6 4750 0'7 -0'3 1'2 ... ... 162
502 36'2 36'2 35'6 5'3 41'1 4800 1'1 -0'4 1'5 1'2 1'2 2561
33 ... ... 31'3 5'1 36'4 4850 1'5 -0'5 2'2 1'5 1'3 756
222 32'0 28'7 27'2 4'7 32'1 4900 2'1 -0'7 3'0 2'5 2'0 1010
376 29'6 25'4 23'3 4'5 28'0 4950 3'0 -1'1 4'1 3'6 3'6 538
435 22'4 22'4 19'7 4'2 24'1 5000 4'1 -1'4 5'5 4'6 3'3 1659
435 ... ... 16'6 3'7 20'5 5050 5'5 -1'7 7'4 ... ... 187
831 20'0 20'0 14'0 3'3 17'3 5100 7'3 -2'3 9'6 7'3 7'3 1289
592 16'0 16'0 11'5 3'0 14'5 5150 9'5 -2'6 12'3 9'4 8'7 545
1198 10'4 10'4 9'5 2'5 12'2 5200 12'2 -3'1 15'3 ... ... 883
235 11'4 10'2 8'0 2'2 10'2 5250 15'2 -3'4 18'6 ... ... 66
672 9'5 9'0 6'5 1'7 8'4 5300 18'4 -3'6 22'2 17'1 17'1 976
80 8'0 6'0 5'3 1'5 7'0 5350 22'0 -4'1 26'1 ... ... 0
634 7'1 4'6 4'4 1'2 5'6 5400 25'6 -4'3 30'1 ... ... 253
360 5'6 5'0 3'5 1'1 4'6 5450 29'6 -4'5 34'3 ... ... 25
1104 5'2 4'0 3'0 1'0 4'0 5500 33'7 -4'6 38'5 ... ... 254
245 ... ... 2'4 0'6 3'2 5550 38'1 -5'0 43'1 ... ... 63
839 ... ... 2'0 0'5 2'5 5600 42'5 -5'0 47'5 ... ... 488
115 2'2 2'2 1'5 0'5 2'2 5650 47'1 -5'1 52'2 ... ... 0
1085 ... ... 1'3 0'3 1'6 5700 51'6 -5'2 57'0 ... ... 137
18 ... ... 1'1 0'3 1'4 5750 56'3 -5'3 61'6 ... ... 0
761 ... ... 1'0 0'2 1'2 5800 61'1 -5'4 66'5 ... ... 543
55 1'1 1'1 0'7 0'2 1'1 5850 66'0 -5'4 71'4 ... ... 0
157 ... ... 0'6 0'1 0'7 5900 70'6 -5'5 76'3 ... ... 250
37 ... ... 0'5 0'2 0'7 5950 75'5 -5'5 81'2 ... ... 0
1632 0'6 0'6 0'4 0'2 0'6 6000 80'5 -5'4 86'1 ... ... 1
192 ... ... 0'4 0'1 0'5 6050 85'4 -5'5 91'1 ... ... 12
243 ... ... 0'3 0'1 0'4 6100 90'3 -5'5 96'0 ... ... 160
0 ... ... 0'3 0'1 0'4 6150 95'3 -5'5 101'0 ... ... 0
343 ... ... 0'3 0'0 0'3 6200 100'2 -5'5 105'7 ... ... 52
241 ... ... 0'2 0'1 0'3 6250 105'2 -5'5 110'7 ... ... 0
144 ... ... 0'2 0'0 0'2 6300 110'1 -5'6 115'7 ... ... 2
0 ... ... 0'2 0'0 0'2 6350 115'1 -5'6 120'7 ... ... 0
361 ... ... 0'2 0'0 0'2 6400 120'1 -5'6 125'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6450 125'1 -5'6 130'7 ... ... 0
1624 ... ... 0'2 0'0 0'2 6500 130'1 -5'5 135'6 ... ... 0
15 ... ... 0'2 0'0 0'2 6550 135'1 -5'5 140'6 ... ... 0
117 ... ... 0'1 0'1 0'2 6600 140'1 -5'5 145'6 ... ... 0
0 ... ... 0'1 0'1 0'2 6650 145'0 -5'6 150'6 ... ... 0
596 ... ... 0'1 0'0 0'1 6700 150'0 -5'6 155'6 ... ... 0
12 ... ... 0'1 0'0 0'1 6750 155'0 -5'6 160'6 ... ... 0
451 ... ... 0'1 0'0 0'1 6800 160'0 -5'6 165'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 165'0 -5'6 170'6 ... ... 0
28 ... ... 0'1 0'0 0'1 6900 170'0 -5'6 175'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 175'0 -5'6 180'6 ... ... 0
235 ... ... 0'1 0'0 0'1 7000 180'0 -5'6 185'6 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 185'0 -5'6 190'6 ... ... 0
552 ... ... 0'1 0'0 0'1 7100 190'0 -5'6 195'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 195'0 -5'6 200'6 ... ... 0
42 ... ... 0'1 0'0 0'1 7200 200'0 -5'6 205'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 205'0 -5'6 210'6 ... ... 0
3 ... ... 0'1 0'0 0'1 7300 210'0 -5'6 215'6 ... ... 0
205 ... ... 0'1 0'0 0'1 7400 220'0 -5'6 225'6 ... ... 0
103 ... ... 0'1 0'0 0'1 7500 230'0 -5'6 235'6 ... ... 0
86 ... ... 0'1 0'0 0'1 7600 240'0 -5'6 245'6 ... ... 0
10 ... ... 0'1 0'0 0'1 7700 250'0 -5'6 255'6 ... ... 0
12 ... ... 0'1 0'0 0'1 7800 260'0 -5'6 265'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 270'0 -5'6 275'6 ... ... 0
19 ... ... 0'1 0'0 0'1 8000 280'0 -5'6 285'6 ... ... 0
36 ... ... 0'1 0'0 0'1 8100 290'0 -5'6 295'6 ... ... 0
8 ... ... 0'1 0'0 0'1 8200 300'0 -5'6 305'6 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 310'0 -5'6 315'6 ... ... 0
38 ... ... 0'1 0'0 0'1 8400 320'0 -5'6 325'6 ... ... 0
39 ... ... 0'1 0'0 0'1 8500 330'0 -5'6 335'6 ... ... 0
39 ... ... 0'1 0'0 0'1 8600 340'0 -5'6 345'6 ... ... 0
2 ... ... 0'1 0'0 0'1 8700 350'0 -5'6 355'6 ... ... 0
40 ... ... 0'1 0'0 0'1 8800 360'0 -5'6 365'6 ... ... 0
42 ... ... 0'1 0'0 0'1 8900 370'0 -5'6 375'6 ... ... 0
9 ... ... 0'1 0'0 0'1 9000 380'0 -5'6 385'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 390'0 -5'6 395'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 400'0 -5'6 405'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 410'0 -5'6 415'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 420'0 -5'6 425'6 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 430'0 -5'6 435'6 ... ... 0
21 ... ... 0'1 0'0 0'1 9600 440'0 -5'6 445'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 450'0 -5'6 455'6 ... ... 0
10 ... ... 0'1 0'0 0'1 9800 460'0 -5'6 465'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 470'0 -5'6 475'6 ... ... 0
108 ... ... 0'1 0'0 0'1 10000 480'0 -5'6 485'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 490'0 -5'6 495'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 500'0 -5'6 505'6 ... ... 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.