DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'6
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 -3'4 326'7 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 230'3 -3'4 226'7 2000 0'1 0'0 0'1 ... ... 5
0 ... ... 220'3 -3'4 216'7 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 210'3 -3'4 206'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 200'3 -3'4 196'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 190'3 -3'4 186'7 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 180'3 -3'4 176'7 2500 0'1 0'0 0'1 ... ... 3255
0 ... ... 170'3 -3'4 166'7 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 160'3 -3'4 156'7 2700 0'1 0'0 0'1 ... ... 481
0 ... ... 150'3 -3'4 146'7 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 140'3 -3'4 136'7 2900 0'1 0'0 0'1 ... ... 972
0 ... ... 135'3 -3'4 131'7 2950 0'1 0'0 0'1 ... ... 0
0 ... ... 130'3 -3'4 126'7 3000 0'1 0'0 0'1 ... ... 2563
0 ... ... 125'3 -3'4 121'7 3050 0'1 0'0 0'1 ... ... 0
0 ... ... 120'3 -3'4 116'7 3100 0'1 0'0 0'1 ... ... 1981
0 ... ... 115'3 -3'4 111'7 3150 0'1 0'0 0'1 ... ... 100
39 ... ... 110'3 -3'4 106'7 3200 0'1 0'0 0'1 ... ... 4042
0 ... ... 105'3 -3'4 101'7 3250 0'1 0'0 0'1 ... ... 160
0 ... ... 100'3 -3'4 96'7 3300 0'1 0'0 0'1 ... ... 4891
0 ... ... 95'3 -3'4 91'7 3350 0'1 0'0 0'1 ... ... 1458
3 ... ... 90'3 -3'4 86'7 3400 0'1 0'0 0'1 ... ... 2930
0 ... ... 85'3 -3'4 81'7 3450 0'1 0'0 0'1 ... ... 975
40 ... ... 80'3 -3'4 76'7 3500 0'1 0'0 0'1 ... ... 18400
0 ... ... 75'3 -3'4 71'7 3550 0'1 0'0 0'1 ... ... 2149
7 ... ... 70'3 -3'4 66'7 3600 0'1 0'0 0'1 ... ... 9626
10 ... ... 65'3 -3'4 61'7 3650 0'1 0'0 0'1 ... ... 2883
3 ... ... 60'3 -3'4 56'7 3700 0'1 0'0 0'1 ... ... 11922
36 ... ... 55'3 -3'4 51'7 3750 0'1 0'0 0'1 ... ... 3883
289 51'4 46'6 50'3 -3'4 46'7 3800 0'1 0'0 0'1 ... ... 23882
571 42'0 42'0 45'3 -3'4 41'7 3850 0'1 0'0 0'1 ... ... 5434
2804 41'2 36'3 40'3 -3'4 36'7 3900 0'1 0'0 0'1 ... ... 15457
957 ... ... 35'3 -3'4 31'7 3950 0'1 0'0 0'1 ... ... 8627
17466 31'5 26'6 30'3 -3'4 26'7 4000 0'1 0'0 0'1 0'1 0'0 33205
3466 ... ... 25'3 -3'4 21'7 4050 0'1 0'0 0'1 0'1 0'1 10424
18442 20'1 16'4 20'3 -3'4 16'7 4100 0'1 0'0 0'1 0'2 0'0 20626
9471 14'2 12'1 15'3 -3'4 11'7 4150 0'1 0'0 0'1 0'1 0'1 18880
27848 12'0 6'4 10'4 -3'3 7'1 4200 0'3 0'1 0'2 0'3 0'2 22666
16059 5'6 2'4 6'0 -3'0 3'0 4250 1'2 0'4 0'6 1'3 0'4 7388
21129 2'4 0'5 2'6 -2'0 0'6 4300 4'0 1'4 2'4 4'2 2'2 17011
14567 1'0 0'2 1'0 -0'6 0'2 4350 8'4 2'6 5'6 9'0 8'5 1371
23430 0'4 0'1 0'4 -0'2 0'2 4400 13'4 3'2 10'2 13'4 11'4 12012
5258 0'1 0'1 0'3 -0'2 0'1 4450 18'3 3'2 15'1 ... ... 240
23193 0'2 0'1 0'2 -0'1 0'1 4500 23'3 3'3 20'0 23'3 20'3 11265
2111 ... ... 0'2 -0'1 0'1 4550 28'3 3'3 25'0 ... ... 18
9371 0'1 0'1 0'1 0'0 0'1 4600 33'3 3'4 29'7 33'3 30'5 5119
800 ... ... 0'1 0'0 0'1 4650 38'3 3'4 34'7 ... ... 10
10906 0'1 0'1 0'1 0'0 0'1 4700 43'3 3'4 39'7 43'2 40'6 10517
511 ... ... 0'1 0'0 0'1 4750 48'3 3'4 44'7 ... ... 0
14925 ... ... 0'1 0'0 0'1 4800 53'3 3'4 49'7 52'5 50'0 2218
1158 ... ... 0'1 0'0 0'1 4850 58'3 3'4 54'7 ... ... 0
8358 0'1 0'1 0'1 0'0 0'1 4900 63'3 3'4 59'7 62'6 61'6 412
313 ... ... 0'1 0'0 0'1 4950 68'3 3'4 64'7 ... ... 20
21802 0'0 0'0 0'1 0'0 0'1 5000 73'3 3'4 69'7 72'4 70'7 1423
103 ... ... 0'1 0'0 0'1 5050 78'3 3'4 74'7 ... ... 0
8211 ... ... 0'1 0'0 0'1 5100 83'3 3'4 79'7 81'6 81'6 149
686 ... ... 0'1 0'0 0'1 5150 88'3 3'4 84'7 ... ... 0
10304 0'0 0'0 0'1 0'0 0'1 5200 93'3 3'4 89'7 93'3 92'4 88
0 ... ... 0'1 0'0 0'1 5250 98'3 3'4 94'7 ... ... 0
13894 ... ... 0'1 0'0 0'1 5300 103'3 3'4 99'7 ... ... 43
50 ... ... 0'1 0'0 0'1 5350 108'3 3'4 104'7 ... ... 0
7171 ... ... 0'1 0'0 0'1 5400 113'3 3'4 109'7 112'4 112'4 36
13340 ... ... 0'1 0'0 0'1 5500 123'3 3'4 119'7 120'4 120'4 149
4974 ... ... 0'1 0'0 0'1 5600 133'3 3'4 129'7 ... ... 20
5960 ... ... 0'1 0'0 0'1 5700 143'3 3'4 139'7 ... ... 5
2914 ... ... 0'1 0'0 0'1 5800 153'3 3'4 149'7 ... ... 1
2754 ... ... 0'1 0'0 0'1 5900 163'3 3'4 159'7 ... ... 10
13316 ... ... 0'1 0'0 0'1 6000 173'3 3'4 169'7 ... ... 9
1175 ... ... 0'1 0'0 0'1 6100 183'3 3'4 179'7 ... ... 20
2415 ... ... 0'1 0'0 0'1 6200 193'3 3'4 189'7 ... ... 0
1299 ... ... 0'1 0'0 0'1 6300 203'3 3'4 199'7 ... ... 6
2449 ... ... 0'1 0'0 0'1 6400 213'3 3'4 209'7 ... ... 3
2121 ... ... 0'1 0'0 0'1 6500 223'3 3'4 219'7 ... ... 0
1129 ... ... 0'1 0'0 0'1 6600 233'3 3'4 229'7 ... ... 22
1286 ... ... 0'1 0'0 0'1 6700 243'3 3'4 239'7 ... ... 2
723 ... ... 0'1 0'0 0'1 6800 253'3 3'4 249'7 ... ... 1
3036 ... ... 0'1 0'0 0'1 6900 263'3 3'4 259'7 ... ... 1
1975 ... ... 0'1 0'0 0'1 7000 273'3 3'4 269'7 ... ... 0
1094 ... ... 0'1 0'0 0'1 7100 283'3 3'4 279'7 ... ... 0
453 ... ... 0'1 0'0 0'1 7200 293'3 3'4 289'7 ... ... 2
326 ... ... 0'1 0'0 0'1 7300 303'3 3'4 299'7 ... ... 0
307 ... ... 0'1 0'0 0'1 7400 313'3 3'4 309'7 ... ... 20
365 ... ... 0'1 0'0 0'1 7500 323'3 3'4 319'7 ... ... 0
271 ... ... 0'1 0'0 0'1 7600 333'3 3'4 329'7 ... ... 8
266 ... ... 0'1 0'0 0'1 7700 343'3 3'4 339'7 ... ... 0
117 ... ... 0'1 0'0 0'1 7800 353'3 3'4 349'7 ... ... 0
98 ... ... 0'1 0'0 0'1 7900 363'3 3'4 359'7 ... ... 0
1050 ... ... 0'1 0'0 0'1 8000 373'3 3'4 369'7 ... ... 0
229 ... ... 0'1 0'0 0'1 8100 383'3 3'4 379'7 ... ... 0
1538 ... ... 0'1 0'0 0'1 8200 393'3 3'4 389'7 ... ... 0
153 ... ... 0'1 0'0 0'1 8300 403'3 3'4 399'7 ... ... 0
254 ... ... 0'1 0'0 0'1 8400 413'3 3'4 409'7 ... ... 0
1948 ... ... 0'1 0'0 0'1 8500 423'3 3'4 419'7 ... ... 0
37 ... ... 0'1 0'0 0'1 8600 433'3 3'4 429'7 ... ... 0
286 ... ... 0'1 0'0 0'1 8700 443'3 3'4 439'7 ... ... 0
315 ... ... 0'1 0'0 0'1 8800 453'3 3'4 449'7 ... ... 0
23 ... ... 0'1 0'0 0'1 8900 463'3 3'4 459'7 ... ... 0
3819 ... ... 0'1 0'0 0'1 9000 473'3 3'4 469'7 ... ... 0
1060 ... ... 0'1 0'0 0'1 10000 573'3 3'4 569'7 ... ... 0
0 ... ... ... ... 0'1 11000 673'3 ... ... ... ... 0
516 ... ... 0'1 0'0 0'1 12500 823'3 3'4 819'7 ... ... 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.