DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 514'0
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 ... ... 234'6 -0'6 234'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 224'6 -0'6 224'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 214'6 -0'6 214'0 3000 0'1 0'0 0'1 ... ... 85
0 ... ... 204'6 -0'6 204'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 194'6 -0'6 194'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 184'6 -0'6 184'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 174'6 -0'6 174'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 164'6 -0'6 164'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 154'6 -0'6 154'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 144'6 -0'6 144'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 134'6 -0'6 134'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 124'6 -0'6 124'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 114'6 -0'6 114'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 109'6 -0'6 109'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 104'6 -0'6 104'0 4100 0'2 0'0 0'2 ... ... 5
0 ... ... 99'6 -0'6 99'0 4150 0'2 0'0 0'2 ... ... 0
0 ... ... 94'6 -0'6 94'0 4200 0'2 0'0 0'2 ... ... 0
0 ... ... 89'6 -0'5 89'1 4250 0'3 0'1 0'2 ... ... 0
0 ... ... 84'7 -0'6 84'1 4300 0'3 0'0 0'3 ... ... 0
0 ... ... 80'0 -0'6 79'2 4350 0'4 0'0 0'4 ... ... 0
0 ... ... 75'1 -0'6 74'3 4400 0'5 0'0 0'5 ... ... 0
0 ... ... 70'2 -0'6 69'4 4450 0'7 0'1 0'6 ... ... 0
0 ... ... 65'4 -0'6 64'6 4500 1'1 0'1 1'0 ... ... 12
0 ... ... 60'7 -0'6 60'1 4550 1'3 0'0 1'3 ... ... 2
0 ... ... 56'3 -0'7 55'4 4600 1'7 0'0 1'7 ... ... 192
0 ... ... 51'7 -0'6 51'1 4650 2'3 0'0 2'3 ... ... 44
0 ... ... 47'5 -0'7 46'6 4700 3'0 -0'1 3'1 ... ... 716
0 ... ... 43'5 -1'0 42'5 4750 3'7 -0'1 4'0 3'5 3'5 59
0 ... ... 39'6 -1'1 38'5 4800 4'7 -0'2 5'1 ... ... 2840
0 ... ... 36'0 -1'1 34'7 4850 6'1 -0'3 6'4 5'1 5'1 326
0 ... ... 32'5 -1'2 31'3 4900 7'5 -0'3 8'0 ... ... 744
0 ... ... 29'3 -1'2 28'1 4950 9'2 -0'4 9'6 8'1 8'0 125
192 ... ... 26'3 -1'2 25'1 5000 11'2 -0'4 11'6 11'5 9'6 3270
95 ... ... 23'5 -1'2 22'3 5050 13'4 -0'3 13'7 ... ... 166
612 22'0 22'0 21'1 -1'2 19'7 5100 15'7 -0'4 16'3 15'4 13'6 817
318 ... ... 18'6 -1'1 17'5 5150 18'5 -0'3 19'0 ... ... 561
109 16'2 15'7 16'5 -1'1 15'4 5200 21'4 -0'3 21'7 21'3 18'6 664
14 ... ... 14'6 -1'0 13'6 5250 24'5 -0'2 24'7 ... ... 14
768 12'7 12'7 13'0 -1'0 12'0 5300 28'0 -0'1 28'1 ... ... 1070
5 ... ... 11'4 -0'7 10'5 5350 31'4 -0'1 31'5 ... ... 0
765 10'3 10'3 10'0 -0'6 9'2 5400 35'1 0'0 35'1 ... ... 279
317 ... ... 8'7 -0'6 8'1 5450 38'7 0'0 38'7 ... ... 20
1731 8'3 8'3 7'6 -0'5 7'1 5500 42'7 0'1 42'6 ... ... 254
271 ... ... 6'6 -0'4 6'2 5550 47'0 0'2 46'6 ... ... 63
957 ... ... 6'0 -0'5 5'3 5600 51'1 0'1 51'0 ... ... 488
115 ... ... 5'2 -0'4 4'6 5650 55'4 0'2 55'2 ... ... 0
1157 ... ... 4'5 -0'4 4'1 5700 59'7 0'3 59'4 ... ... 137
18 ... ... 4'0 -0'3 3'5 5750 64'3 0'3 64'0 ... ... 0
794 ... ... 3'5 -0'3 3'2 5800 68'7 0'3 68'4 ... ... 543
48 ... ... 3'2 -0'3 2'7 5850 73'4 0'4 73'0 ... ... 0
164 2'7 2'7 2'7 -0'3 2'4 5900 78'1 0'3 77'6 ... ... 250
30 ... ... 2'4 -0'2 2'2 5950 82'7 0'4 82'3 ... ... 0
1925 ... ... 2'2 -0'2 2'0 6000 87'5 0'4 87'1 ... ... 18
400 ... ... 2'1 -0'2 1'7 6050 92'3 0'4 91'7 ... ... 12
251 ... ... 1'7 -0'2 1'5 6100 97'2 0'5 96'5 ... ... 160
0 ... ... 1'6 -0'2 1'4 6150 102'1 0'5 101'4 ... ... 0
346 ... ... 1'4 -0'1 1'3 6200 106'7 0'4 106'3 ... ... 100
214 ... ... 1'3 -0'1 1'2 6250 111'6 0'4 111'2 ... ... 0
160 ... ... 1'2 -0'1 1'1 6300 116'5 0'4 116'1 ... ... 2
0 ... ... 1'2 -0'2 1'0 6350 121'5 0'5 121'0 ... ... 0
368 ... ... 1'1 -0'1 1'0 6400 126'4 0'5 125'7 ... ... 0
0 ... ... 1'0 -0'1 0'7 6450 131'3 0'5 130'6 ... ... 0
1624 ... ... 1'0 -0'1 0'7 6500 136'3 0'5 135'6 ... ... 0
15 ... ... 0'7 -0'1 0'6 6550 141'2 0'5 140'5 ... ... 0
119 ... ... 0'7 -0'1 0'6 6600 146'2 0'5 145'5 ... ... 0
0 ... ... 0'6 -0'1 0'5 6650 151'2 0'6 150'4 ... ... 0
600 ... ... 0'6 -0'1 0'5 6700 156'1 0'5 155'4 ... ... 0
12 ... ... 0'5 0'0 0'5 6750 161'1 0'6 160'3 ... ... 0
500 ... ... 0'5 0'0 0'5 6800 166'1 0'6 165'3 ... ... 0
0 ... ... 0'5 -0'1 0'4 6850 171'1 0'6 170'3 ... ... 0
36 ... ... 0'4 0'0 0'4 6900 176'0 0'5 175'3 ... ... 0
0 ... ... 0'4 0'0 0'4 6950 181'0 0'6 180'2 ... ... 0
235 ... ... 0'4 0'0 0'4 7000 186'0 0'6 185'2 ... ... 0
0 ... ... 0'4 -0'1 0'3 7050 191'0 0'6 190'2 ... ... 0
560 ... ... 0'4 -0'1 0'3 7100 196'0 0'6 195'2 ... ... 0
0 ... ... 0'3 0'0 0'3 7150 201'0 0'6 200'2 ... ... 0
43 ... ... 0'3 0'0 0'3 7200 206'0 0'6 205'2 ... ... 0
0 ... ... 0'3 0'0 0'3 7250 211'0 0'6 210'2 ... ... 0
3 ... ... 0'3 0'0 0'3 7300 216'0 0'6 215'2 ... ... 0
205 ... ... 0'3 -0'1 0'2 7400 226'0 0'6 225'2 ... ... 0
103 ... ... 0'3 -0'1 0'2 7500 236'0 0'6 235'2 ... ... 0
86 ... ... 0'2 0'0 0'2 7600 246'0 0'6 245'2 ... ... 0
10 ... ... 0'2 0'0 0'2 7700 256'0 0'6 255'2 ... ... 0
12 ... ... 0'2 0'0 0'2 7800 266'0 0'6 265'2 ... ... 0
0 ... ... 0'2 0'0 0'2 7900 276'0 0'6 275'2 ... ... 0
19 ... ... 0'2 -0'1 0'1 8000 286'0 0'6 285'2 ... ... 0
36 ... ... 0'2 -0'1 0'1 8100 296'0 0'6 295'2 ... ... 0
8 ... ... 0'2 -0'1 0'1 8200 306'0 0'6 305'2 ... ... 0
54 ... ... 0'2 -0'1 0'1 8300 316'0 0'6 315'2 ... ... 0
38 ... ... 0'2 -0'1 0'1 8400 326'0 0'6 325'2 ... ... 0
39 ... ... 0'1 0'0 0'1 8500 336'0 0'6 335'2 ... ... 0
39 ... ... 0'1 0'0 0'1 8600 346'0 0'6 345'2 ... ... 0
2 ... ... 0'1 0'0 0'1 8700 356'0 0'6 355'2 ... ... 0
40 ... ... 0'1 0'0 0'1 8800 366'0 0'6 365'2 ... ... 0
42 ... ... 0'1 0'0 0'1 8900 376'0 0'6 375'2 ... ... 0
9 ... ... 0'1 0'0 0'1 9000 386'0 0'6 385'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 396'0 0'6 395'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 406'0 0'6 405'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 416'0 0'6 415'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 426'0 0'6 425'2 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 436'0 0'6 435'2 ... ... 0
21 ... ... 0'1 0'0 0'1 9600 446'0 0'6 445'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 456'0 0'6 455'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9800 466'0 0'6 465'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 476'0 0'6 475'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 486'0 0'6 485'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 496'0 0'6 495'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 506'0 0'6 505'2 ... ... 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.