DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 500'2
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 ... ... 216'6 0'0 216'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 0'0 206'6 2900 0'1 0'0 0'1 ... ... 156
0 ... ... 196'6 0'0 196'6 3000 0'1 0'0 0'1 ... ... 156
0 ... ... 186'6 0'0 186'6 3100 0'1 0'0 0'1 ... ... 19
0 ... ... 176'6 0'0 176'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 166'6 0'0 166'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 156'6 0'0 156'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 0'0 146'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 0'0 136'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 126'6 0'0 126'6 3700 0'1 0'0 0'1 ... ... 26
0 ... ... 116'6 0'0 116'6 3800 0'1 0'0 0'1 ... ... 69
0 ... ... 106'6 0'0 106'6 3900 0'1 0'0 0'1 ... ... 59
0 ... ... 96'6 0'0 96'6 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 91'6 0'0 91'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 86'6 0'0 86'6 4100 0'1 0'0 0'1 ... ... 26
0 ... ... 81'6 0'0 81'6 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 76'6 0'0 76'6 4200 0'1 0'0 0'1 ... ... 24
0 ... ... 71'6 0'0 71'6 4250 0'1 0'0 0'1 ... ... 126
0 ... ... 66'7 0'0 66'7 4300 0'2 0'0 0'2 ... ... 552
0 ... ... 61'7 0'0 61'7 4350 0'2 0'0 0'2 ... ... 232
39 ... ... 56'7 0'0 56'7 4400 0'2 0'0 0'2 ... ... 194
0 ... ... 52'0 0'0 52'0 4450 0'3 0'0 0'3 ... ... 118
119 ... ... 47'1 0'0 47'1 4500 0'4 0'0 0'4 0'6 0'4 708
0 ... ... 42'4 0'0 42'4 4550 1'0 0'2 0'6 1'0 1'0 141
102 ... ... 37'7 0'0 37'7 4600 1'3 0'1 1'2 1'3 1'3 480
0 ... ... 33'4 0'0 33'4 4650 2'1 0'2 1'7 2'1 2'1 334
145 ... ... 29'2 0'0 29'2 4700 2'2 -0'3 2'5 3'2 2'2 659
5 ... ... 25'2 0'0 25'2 4750 3'4 -0'1 3'5 3'4 3'4 1137
82 ... ... 21'5 0'0 21'5 4800 4'5 -0'3 5'0 6'1 4'5 2956
1 ... ... 18'3 0'0 18'3 4850 6'0 -0'6 6'6 8'1 6'0 989
23 15'2 15'2 15'4 -0'2 15'2 4900 7'4 -1'2 8'6 10'1 7'3 2441
38 ... ... 13'0 0'0 13'0 4950 9'6 -1'4 11'2 10'5 9'6 1043
1515 10'4 9'1 10'6 -0'2 10'4 5000 12'0 -2'0 14'0 14'6 12'0 5831
1067 10'0 7'2 8'7 1'1 10'0 5050 18'7 1'6 17'1 18'7 18'7 707
672 7'4 6'0 7'2 0'2 7'4 5100 20'4 0'0 20'4 ... ... 1202
1431 6'1 4'6 5'7 0'2 6'1 5150 25'0 0'7 24'1 25'0 25'0 1733
1789 5'5 4'0 4'6 0'7 5'5 5200 28'0 0'0 28'0 28'0 28'0 2686
741 4'3 4'3 3'7 0'4 4'3 5250 32'1 0'0 32'1 ... ... 1605
3012 3'4 2'3 3'2 0'2 3'4 5300 35'0 -1'3 36'3 35'0 35'0 1878
662 2'6 2'0 2'5 0'1 2'6 5350 40'6 0'0 40'6 ... ... 421
7043 2'4 2'4 2'1 0'3 2'4 5400 45'2 0'0 45'2 ... ... 2347
704 ... ... 1'6 0'0 1'6 5450 49'7 0'0 49'7 ... ... 438
6182 1'3 1'2 1'4 -0'2 1'2 5500 54'5 0'0 54'5 ... ... 1274
633 1'1 1'1 1'2 -0'1 1'1 5550 59'3 0'0 59'3 ... ... 536
2166 ... ... 1'1 0'0 1'1 5600 64'1 0'0 64'1 ... ... 926
1591 ... ... 0'7 0'0 0'7 5650 69'0 0'0 69'0 ... ... 287
2070 0'5 0'5 0'7 -0'2 0'5 5700 73'7 0'0 73'7 ... ... 738
408 ... ... 0'6 0'0 0'6 5750 78'6 0'0 78'6 ... ... 301
1731 ... ... 0'5 0'0 0'5 5800 83'6 0'0 83'6 ... ... 442
445 0'4 0'4 0'5 -0'1 0'4 5850 88'5 0'0 88'5 ... ... 104
1367 ... ... 0'4 0'0 0'4 5900 93'4 0'0 93'4 ... ... 474
580 0'4 0'4 0'3 0'1 0'4 5950 98'4 0'0 98'4 ... ... 22
6458 ... ... 0'3 0'0 0'3 6000 103'3 0'0 103'3 ... ... 728
245 ... ... 0'3 0'0 0'3 6050 108'3 0'0 108'3 ... ... 23
1643 ... ... 0'3 0'0 0'3 6100 113'3 0'0 113'3 ... ... 57
172 ... ... 0'3 0'0 0'3 6150 118'3 0'0 118'3 ... ... 3
261 ... ... 0'2 0'0 0'2 6200 123'3 0'0 123'3 ... ... 163
171 ... ... 0'2 0'0 0'2 6250 128'2 0'0 128'2 ... ... 20
754 ... ... 0'1 0'0 0'1 6300 133'2 0'0 133'2 ... ... 203
150 ... ... 0'1 0'0 0'1 6350 138'2 0'0 138'2 ... ... 0
1716 ... ... 0'1 0'0 0'1 6400 143'2 0'0 143'2 ... ... 30
42 ... ... 0'1 0'0 0'1 6450 148'2 0'0 148'2 ... ... 0
2243 ... ... 0'1 0'0 0'1 6500 153'2 0'0 153'2 ... ... 13
222 ... ... 0'1 0'0 0'1 6550 158'2 0'0 158'2 ... ... 0
632 ... ... 0'1 0'0 0'1 6600 163'2 0'0 163'2 ... ... 0
92 ... ... 0'1 0'0 0'1 6650 168'2 0'0 168'2 ... ... 0
347 ... ... 0'1 0'0 0'1 6700 173'2 0'0 173'2 ... ... 0
169 ... ... 0'1 0'0 0'1 6750 178'2 0'0 178'2 ... ... 0
2735 ... ... 0'1 0'0 0'1 6800 183'2 0'0 183'2 ... ... 0
521 ... ... 0'1 0'0 0'1 6850 188'2 0'0 188'2 ... ... 0
198 ... ... 0'1 0'0 0'1 6900 193'2 0'0 193'2 ... ... 0
103 ... ... 0'1 0'0 0'1 6950 198'2 0'0 198'2 ... ... 0
2829 ... ... 0'1 0'0 0'1 7000 203'2 0'0 203'2 ... ... 0
122 ... ... 0'1 0'0 0'1 7050 208'2 0'0 208'2 ... ... 0
633 ... ... 0'1 0'0 0'1 7100 213'2 0'0 213'2 ... ... 102
19 ... ... 0'1 0'0 0'1 7150 218'2 0'0 218'2 ... ... 0
303 ... ... 0'1 0'0 0'1 7200 223'2 0'0 223'2 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 228'2 0'0 228'2 ... ... 0
170 ... ... 0'1 0'0 0'1 7300 233'2 0'0 233'2 ... ... 0
222 ... ... 0'1 0'0 0'1 7400 243'2 0'0 243'2 ... ... 0
529 ... ... 0'1 0'0 0'1 7500 253'2 0'0 253'2 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 263'2 0'0 263'2 ... ... 0
88 ... ... 0'1 0'0 0'1 7700 273'2 0'0 273'2 ... ... 0
108 ... ... 0'1 0'0 0'1 7800 283'2 0'0 283'2 ... ... 0
72 ... ... 0'1 0'0 0'1 7900 293'2 0'0 293'2 ... ... 0
886 ... ... 0'1 0'0 0'1 8000 303'2 0'0 303'2 ... ... 0
15 ... ... 0'1 0'0 0'1 8100 313'2 0'0 313'2 ... ... 0
104 ... ... 0'1 0'0 0'1 8200 323'2 0'0 323'2 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 333'2 0'0 333'2 ... ... 0
67 ... ... 0'1 0'0 0'1 8400 343'2 0'0 343'2 ... ... 0
107 ... ... 0'1 0'0 0'1 8500 353'2 0'0 353'2 ... ... 0
46 ... ... 0'1 0'0 0'1 8600 363'2 0'0 363'2 ... ... 0
63 ... ... 0'1 0'0 0'1 8700 373'2 0'0 373'2 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 383'2 0'0 383'2 ... ... 0
115 ... ... 0'1 0'0 0'1 8900 393'2 0'0 393'2 ... ... 0
352 ... ... 0'1 0'0 0'1 9000 403'2 0'0 403'2 ... ... 0
116 ... ... 0'1 0'0 0'1 9100 413'2 0'0 413'2 ... ... 100
211 ... ... 0'1 0'0 0'1 9200 423'2 0'0 423'2 ... ... 0
267 ... ... 0'1 0'0 0'1 9300 433'2 0'0 433'2 ... ... 200
137 ... ... 0'1 0'0 0'1 9400 443'2 0'0 443'2 ... ... 300
356 ... ... 0'1 0'0 0'1 9500 453'2 0'0 453'2 ... ... 0
71 ... ... 0'1 0'0 0'1 9600 463'2 0'0 463'2 ... ... 0
191 ... ... 0'1 0'0 0'1 9700 473'2 0'0 473'2 ... ... 0
273 ... ... 0'1 0'0 0'1 9800 483'2 0'0 483'2 ... ... 0
103 ... ... 0'1 0'0 0'1 9900 493'2 0'0 493'2 ... ... 7
560 ... ... 0'1 0'0 0'1 10000 503'2 0'0 503'2 ... ... 100
123 ... ... 0'1 0'0 0'1 10100 513'2 0'0 513'2 ... ... 3
444 ... ... 0'1 0'0 0'1 10200 523'2 0'0 523'2 ... ... 20
98 ... ... 0'1 0'0 0'1 10700 573'2 0'0 573'2 ... ... 0
238 ... ... 0'1 0'0 0'1 11000 603'2 0'0 603'2 ... ... 0
734 ... ... 0'1 0'0 0'1 12000 703'2 0'0 703'2 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 803'2 0'0 803'2 ... ... 0
40 ... ... 0'1 0'0 0'1 14000 903'2 0'0 903'2 ... ... 0
1 ... ... 0'1 0'0 0'1 15000 1003'2 0'0 1003'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1103'2 0'0 1103'2 ... ... 0
13 ... ... 0'1 0'0 0'1 17000 1203'2 0'0 1203'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1303'2 0'0 1303'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1403'2 0'0 1403'2 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1503'2 0'0 1503'2 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1603'2 0'0 1603'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1703'2 0'0 1703'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1803'2 0'0 1803'2 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1903'2 0'0 1903'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 2003'2 0'0 2003'2 ... ... 0
387 ... ... 0'1 0'0 0'1 30000 2503'2 0'0 2503'2 ... ... 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.