DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 413'0
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 ... ... 190'6 2'2 193'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 2'2 183'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 170'6 2'2 173'0 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 160'6 2'2 163'0 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 150'6 2'2 153'0 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 140'6 2'2 143'0 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 130'6 2'2 133'0 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 120'6 2'2 123'0 2900 0'1 0'0 0'1 ... ... 850
0 ... ... 110'6 2'2 113'0 3000 0'1 0'0 0'1 ... ... 3153
0 ... ... 100'6 2'2 103'0 3100 0'1 0'0 0'1 ... ... 7090
1 ... ... 90'6 2'2 93'0 3200 0'1 0'0 0'1 ... ... 1504
0 ... ... 85'6 2'2 88'0 3250 0'1 0'0 0'1 ... ... 193
20 ... ... 80'6 2'2 83'0 3300 0'1 0'0 0'1 ... ... 779
0 ... ... 75'6 2'2 78'0 3350 0'1 0'0 0'1 ... ... 511
0 ... ... 70'6 2'2 73'0 3400 0'1 0'0 0'1 ... ... 1218
0 ... ... 65'6 2'2 68'0 3450 0'1 0'0 0'1 ... ... 564
11 ... ... 60'7 2'1 63'0 3500 0'1 -0'1 0'2 ... ... 12042
0 ... ... 56'0 2'1 58'1 3550 0'2 -0'1 0'3 ... ... 3757
12 ... ... 51'1 2'1 53'2 3600 0'3 -0'1 0'4 0'3 0'3 15057
2 ... ... 46'1 2'2 48'3 3650 0'4 0'0 0'4 0'4 0'4 1197
3 ... ... 41'2 2'1 43'3 3700 0'4 -0'1 0'5 0'5 0'4 16706
38 ... ... 36'4 2'1 38'5 3750 0'6 -0'1 0'7 0'5 0'5 31386
430 33'2 31'5 31'6 2'0 33'6 3800 0'7 -0'1 1'0 1'1 0'7 33294
22 ... ... 27'0 2'1 29'1 3850 1'1 -0'2 1'3 1'2 1'1 8147
1199 24'4 22'3 22'4 2'1 24'5 3900 1'5 -0'2 1'7 2'1 1'5 23060
3475 20'2 18'2 18'3 1'7 20'2 3950 2'2 -0'4 2'6 2'7 2'2 15290
11977 16'1 15'1 14'6 1'4 16'2 4000 3'3 -0'5 4'0 4'4 3'2 64619
10693 12'3 11'1 11'3 1'3 12'6 4050 4'7 -0'7 5'6 5'4 4'6 16038
10607 10'0 8'0 8'5 1'1 9'6 4100 6'6 -1'1 7'7 8'6 6'5 36672
10500 7'3 6'0 6'3 0'7 7'2 4150 9'2 -1'3 10'5 10'7 9'1 20646
32112 5'3 4'4 4'5 0'5 5'2 4200 12'2 -1'5 13'7 15'0 12'1 24968
16882 3'6 3'2 3'3 0'3 3'6 4250 15'6 -1'6 17'4 18'5 15'6 12762
35986 2'6 2'2 2'3 0'3 2'6 4300 19'5 -1'7 21'4 21'3 20'4 19328
14342 1'7 1'5 1'5 0'3 2'0 4350 23'7 -2'0 25'7 24'4 24'4 1444
22295 1'3 1'1 1'2 0'1 1'3 4400 28'2 -2'1 30'3 31'5 29'2 12882
7291 1'0 1'0 1'0 0'0 1'0 4450 32'7 -2'2 35'1 ... ... 1262
41005 0'7 0'5 0'6 0'1 0'7 4500 37'6 -2'1 39'7 39'6 37'3 11463
4076 ... ... 0'5 0'1 0'6 4550 42'5 -2'1 44'6 ... ... 119
19608 ... ... 0'4 0'1 0'5 4600 47'4 -2'1 49'5 49'4 47'6 7346
3009 0'4 0'4 0'4 0'0 0'4 4650 52'3 -2'1 54'4 ... ... 3
14201 ... ... 0'3 0'0 0'3 4700 57'2 -2'2 59'4 57'4 56'6 4312
6157 0'3 0'3 0'3 0'0 0'3 4750 62'2 -2'2 64'4 64'4 63'1 1112
15940 0'3 0'3 0'2 0'1 0'3 4800 67'2 -2'1 69'3 ... ... 2067
1576 ... ... 0'2 0'1 0'3 4850 72'2 -2'1 74'3 ... ... 0
6482 0'3 0'2 0'2 0'1 0'3 4900 77'2 -2'1 79'3 ... ... 2305
1334 ... ... 0'2 0'0 0'2 4950 82'1 -2'2 84'3 ... ... 0
26549 0'2 0'1 0'2 0'0 0'2 5000 87'1 -2'2 89'3 90'5 90'4 4849
1871 ... ... 0'2 0'0 0'2 5050 92'1 -2'2 94'3 ... ... 0
6169 0'2 0'2 0'2 0'0 0'2 5100 97'1 -2'2 99'3 ... ... 581
759 ... ... 0'1 0'0 0'1 5150 102'0 -2'2 104'2 ... ... 0
16157 ... ... 0'1 0'0 0'1 5200 107'0 -2'2 109'2 ... ... 257
1842 ... ... 0'1 0'0 0'1 5250 112'0 -2'2 114'2 ... ... 84
3865 ... ... 0'1 0'0 0'1 5300 117'0 -2'2 119'2 ... ... 0
940 ... ... 0'1 0'0 0'1 5350 122'0 -2'2 124'2 ... ... 0
6080 ... ... 0'1 0'0 0'1 5400 127'0 -2'2 129'2 ... ... 31
11935 ... ... 0'1 0'0 0'1 5500 137'0 -2'2 139'2 ... ... 0
2253 ... ... 0'1 0'0 0'1 5600 147'0 -2'2 149'2 ... ... 0
4325 ... ... 0'1 0'0 0'1 5700 157'0 -2'2 159'2 ... ... 0
2570 ... ... 0'1 0'0 0'1 5800 167'0 -2'2 169'2 ... ... 0
872 ... ... 0'1 0'0 0'1 5900 177'0 -2'2 179'2 ... ... 0
7607 ... ... 0'1 0'0 0'1 6000 187'0 -2'2 189'2 ... ... 0
4988 ... ... 0'1 0'0 0'1 6100 197'0 -2'2 199'2 ... ... 0
1347 ... ... 0'1 0'0 0'1 6200 207'0 -2'2 209'2 ... ... 0
934 ... ... 0'1 0'0 0'1 6300 217'0 -2'2 219'2 ... ... 0
1033 ... ... 0'1 0'0 0'1 6400 227'0 -2'2 229'2 ... ... 0
1459 ... ... 0'1 0'0 0'1 6500 237'0 -2'2 239'2 ... ... 0
600 ... ... 0'1 0'0 0'1 6600 247'0 -2'2 249'2 ... ... 0
301 ... ... 0'1 0'0 0'1 6700 257'0 -2'2 259'2 ... ... 0
228 ... ... 0'1 0'0 0'1 6800 267'0 -2'2 269'2 ... ... 0
560 ... ... 0'1 0'0 0'1 6900 277'0 -2'2 279'2 ... ... 0
3553 ... ... 0'1 0'0 0'1 7000 287'0 -2'2 289'2 ... ... 0
415 ... ... 0'1 0'0 0'1 7100 297'0 -2'2 299'2 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 307'0 -2'2 309'2 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 317'0 -2'2 319'2 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 327'0 -2'2 329'2 ... ... 0
436 ... ... 0'1 0'0 0'1 7500 337'0 -2'2 339'2 ... ... 0
556 ... ... 0'1 0'0 0'1 7600 347'0 -2'2 349'2 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 357'0 -2'2 359'2 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 367'0 -2'2 369'2 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 377'0 -2'2 379'2 ... ... 0
1104 ... ... 0'1 0'0 0'1 8000 387'0 -2'2 389'2 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 407'0 -2'2 409'2 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 427'0 -2'2 429'2 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 437'0 -2'2 439'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 447'0 -2'2 449'2 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 457'0 -2'2 459'2 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 487'0 -2'2 489'2 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 537'0 -2'2 539'2 ... ... 0
565 ... ... 0'1 0'0 0'1 10000 587'0 -2'2 589'2 ... ... 0
1244 ... ... 0'1 0'0 0'1 11000 687'0 -2'2 689'2 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 787'0 -2'2 789'2 ... ... 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.