DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'0
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 330'3 0'0 330'3 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 230'3 0'0 230'3 2000 0'1 0'0 0'1 ... ... 5
0 ... ... 220'3 0'0 220'3 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 210'3 0'0 210'3 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 200'3 0'0 200'3 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 190'3 0'0 190'3 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 180'3 0'0 180'3 2500 0'1 0'0 0'1 ... ... 3255
0 ... ... 170'3 0'0 170'3 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 160'3 0'0 160'3 2700 0'1 0'0 0'1 ... ... 481
0 ... ... 150'3 0'0 150'3 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 140'3 0'0 140'3 2900 0'1 0'0 0'1 ... ... 972
0 ... ... 135'3 0'0 135'3 2950 0'1 0'0 0'1 ... ... 0
0 ... ... 130'3 0'0 130'3 3000 0'1 0'0 0'1 ... ... 2563
0 ... ... 125'3 0'0 125'3 3050 0'1 0'0 0'1 ... ... 0
0 ... ... 120'3 0'0 120'3 3100 0'1 0'0 0'1 ... ... 1981
0 ... ... 115'3 0'0 115'3 3150 0'1 0'0 0'1 ... ... 100
39 ... ... 110'3 0'0 110'3 3200 0'1 0'0 0'1 ... ... 4042
0 ... ... 105'3 0'0 105'3 3250 0'1 0'0 0'1 ... ... 160
0 ... ... 100'3 0'0 100'3 3300 0'1 0'0 0'1 ... ... 4891
0 ... ... 95'3 0'0 95'3 3350 0'1 0'0 0'1 ... ... 1458
3 ... ... 90'3 0'0 90'3 3400 0'1 0'0 0'1 ... ... 2930
0 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 975
40 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 18400
0 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 2149
7 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 9626
10 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 2883
3 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 11922
36 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 3883
289 51'4 51'4 50'3 1'1 51'4 3800 0'1 0'0 0'1 ... ... 23882
571 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 5434
2804 41'2 38'4 40'3 -1'7 38'4 3900 0'1 0'0 0'1 ... ... 15457
957 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 8627
17466 31'5 27'0 30'3 -3'3 27'0 4000 0'0 -0'1 0'1 0'1 0'0 33205
3466 ... ... 25'3 0'0 25'3 4050 0'1 0'0 0'1 ... ... 10424
18442 20'1 17'2 20'3 -2'7 17'4 4100 0'1 0'0 0'1 0'2 0'1 20626
9471 14'2 13'7 15'3 -1'4 13'7 4150 0'1 0'0 0'1 0'1 0'1 18880
27848 12'0 7'3 10'4 -3'0 7'4 4200 0'3 0'1 0'2 0'3 0'2 22666
16059 5'6 3'2 6'0 -2'6 3'2 4250 1'0 0'2 0'6 1'1 0'4 7388
21129 2'4 0'7 2'6 -1'7 0'7 4300 2'7 0'3 2'4 3'5 2'2 17011
14567 1'0 0'2 1'0 -0'6 0'2 4350 5'6 0'0 5'6 ... ... 1371
23430 0'4 0'1 0'4 -0'3 0'1 4400 12'6 2'4 10'2 12'6 11'4 12012
5258 ... ... 0'3 0'0 0'3 4450 15'1 0'0 15'1 ... ... 240
23193 0'2 0'1 0'2 -0'1 0'1 4500 22'3 2'3 20'0 22'3 20'3 11265
2111 ... ... 0'2 0'0 0'2 4550 25'0 0'0 25'0 ... ... 18
9371 ... ... 0'1 0'0 0'1 4600 32'0 2'1 29'7 32'0 30'5 5119
800 ... ... 0'1 0'0 0'1 4650 34'7 0'0 34'7 ... ... 10
10906 ... ... 0'1 0'0 0'1 4700 42'2 2'3 39'7 42'2 40'6 10517
511 ... ... 0'1 0'0 0'1 4750 44'7 0'0 44'7 ... ... 0
14925 ... ... 0'1 0'0 0'1 4800 52'3 2'4 49'7 52'3 50'0 2218
1158 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 0
8358 ... ... 0'1 0'0 0'1 4900 62'3 2'4 59'7 62'3 61'6 412
313 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 20
21802 ... ... 0'1 0'0 0'1 5000 71'1 1'2 69'7 71'7 70'7 1423
103 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 0
8211 ... ... 0'1 0'0 0'1 5100 81'6 1'7 79'7 81'6 81'6 149
686 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 0
10304 ... ... 0'1 0'0 0'1 5200 92'4 2'5 89'7 92'4 92'4 88
0 ... ... 0'1 0'0 0'1 5250 94'7 0'0 94'7 ... ... 0
13894 ... ... 0'1 0'0 0'1 5300 99'7 0'0 99'7 ... ... 43
50 ... ... 0'1 0'0 0'1 5350 104'7 0'0 104'7 ... ... 0
7171 ... ... 0'1 0'0 0'1 5400 109'7 0'0 109'7 ... ... 36
13340 ... ... 0'1 0'0 0'1 5500 120'4 0'5 119'7 120'4 120'4 149
4974 ... ... 0'1 0'0 0'1 5600 129'7 0'0 129'7 ... ... 20
5960 ... ... 0'1 0'0 0'1 5700 139'7 0'0 139'7 ... ... 5
2914 ... ... 0'1 0'0 0'1 5800 149'7 0'0 149'7 ... ... 1
2754 ... ... 0'1 0'0 0'1 5900 159'7 0'0 159'7 ... ... 10
13316 ... ... 0'1 0'0 0'1 6000 169'7 0'0 169'7 ... ... 9
1175 ... ... 0'1 0'0 0'1 6100 179'7 0'0 179'7 ... ... 20
2415 ... ... 0'1 0'0 0'1 6200 189'7 0'0 189'7 ... ... 0
1299 ... ... 0'1 0'0 0'1 6300 199'7 0'0 199'7 ... ... 6
2449 ... ... 0'1 0'0 0'1 6400 209'7 0'0 209'7 ... ... 3
2121 ... ... 0'1 0'0 0'1 6500 219'7 0'0 219'7 ... ... 0
1129 ... ... 0'1 0'0 0'1 6600 229'7 0'0 229'7 ... ... 22
1286 ... ... 0'1 0'0 0'1 6700 239'7 0'0 239'7 ... ... 2
723 ... ... 0'1 0'0 0'1 6800 249'7 0'0 249'7 ... ... 1
3036 ... ... 0'1 0'0 0'1 6900 259'7 0'0 259'7 ... ... 1
1975 ... ... 0'1 0'0 0'1 7000 269'7 0'0 269'7 ... ... 0
1094 ... ... 0'1 0'0 0'1 7100 279'7 0'0 279'7 ... ... 0
453 ... ... 0'1 0'0 0'1 7200 289'7 0'0 289'7 ... ... 2
326 ... ... 0'1 0'0 0'1 7300 299'7 0'0 299'7 ... ... 0
307 ... ... 0'1 0'0 0'1 7400 309'7 0'0 309'7 ... ... 20
365 ... ... 0'1 0'0 0'1 7500 319'7 0'0 319'7 ... ... 0
271 ... ... 0'1 0'0 0'1 7600 329'7 0'0 329'7 ... ... 8
266 ... ... 0'1 0'0 0'1 7700 339'7 0'0 339'7 ... ... 0
117 ... ... 0'1 0'0 0'1 7800 349'7 0'0 349'7 ... ... 0
98 ... ... 0'1 0'0 0'1 7900 359'7 0'0 359'7 ... ... 0
1050 ... ... 0'1 0'0 0'1 8000 369'7 0'0 369'7 ... ... 0
229 ... ... 0'1 0'0 0'1 8100 379'7 0'0 379'7 ... ... 0
1538 ... ... 0'1 0'0 0'1 8200 389'7 0'0 389'7 ... ... 0
153 ... ... 0'1 0'0 0'1 8300 399'7 0'0 399'7 ... ... 0
254 ... ... 0'1 0'0 0'1 8400 409'7 0'0 409'7 ... ... 0
1948 ... ... 0'1 0'0 0'1 8500 419'7 0'0 419'7 ... ... 0
37 ... ... 0'1 0'0 0'1 8600 429'7 0'0 429'7 ... ... 0
286 ... ... 0'1 0'0 0'1 8700 439'7 0'0 439'7 ... ... 0
315 ... ... 0'1 0'0 0'1 8800 449'7 0'0 449'7 ... ... 0
23 ... ... 0'1 0'0 0'1 8900 459'7 0'0 459'7 ... ... 0
3819 ... ... 0'1 0'0 0'1 9000 469'7 0'0 469'7 ... ... 0
1060 ... ... 0'1 0'0 0'1 10000 569'7 0'0 569'7 ... ... 0
516 ... ... 0'1 0'0 0'1 12500 819'7 0'0 819'7 ... ... 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.