DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'4
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 ... ... 326'7 -1'3 325'4 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 226'7 -1'3 225'4 2000 0'1 0'0 0'1 ... ... 5
0 ... ... 216'7 -1'3 215'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 206'7 -1'3 205'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'7 -1'3 195'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'7 -1'3 185'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 176'7 -1'3 175'4 2500 0'1 0'0 0'1 ... ... 3255
0 ... ... 166'7 -1'3 165'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 156'7 -1'3 155'4 2700 0'1 0'0 0'1 ... ... 481
0 ... ... 146'7 -1'3 145'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 136'7 -1'3 135'4 2900 0'1 0'0 0'1 ... ... 972
0 ... ... 131'7 -1'3 130'4 2950 0'1 0'0 0'1 ... ... 0
0 ... ... 126'7 -1'3 125'4 3000 0'1 0'0 0'1 ... ... 2563
0 ... ... 121'7 -1'3 120'4 3050 0'1 0'0 0'1 ... ... 0
0 ... ... 116'7 -1'3 115'4 3100 0'1 0'0 0'1 ... ... 1981
0 ... ... 111'7 -1'3 110'4 3150 0'1 0'0 0'1 ... ... 100
39 ... ... 106'7 -1'3 105'4 3200 0'1 0'0 0'1 ... ... 4042
0 ... ... 101'7 -1'3 100'4 3250 0'1 0'0 0'1 ... ... 160
0 ... ... 96'7 -1'3 95'4 3300 0'1 0'0 0'1 ... ... 4891
0 ... ... 91'7 -1'3 90'4 3350 0'1 0'0 0'1 ... ... 1458
3 ... ... 86'7 -1'3 85'4 3400 0'1 0'0 0'1 ... ... 2930
0 ... ... 81'7 -1'3 80'4 3450 0'1 0'0 0'1 ... ... 975
40 ... ... 76'7 -1'3 75'4 3500 0'1 0'0 0'1 ... ... 18400
0 ... ... 71'7 -1'3 70'4 3550 0'1 0'0 0'1 ... ... 2149
7 ... ... 66'7 -1'3 65'4 3600 0'1 0'0 0'1 ... ... 9626
10 ... ... 61'7 -1'3 60'4 3650 0'1 0'0 0'1 ... ... 2883
3 ... ... 56'7 -1'3 55'4 3700 0'1 0'0 0'1 ... ... 11922
36 ... ... 51'7 -1'3 50'4 3750 0'1 0'0 0'1 ... ... 3883
291 47'1 47'1 46'7 -1'3 45'4 3800 0'1 0'0 0'1 ... ... 23831
645 43'3 43'2 41'7 -1'3 40'4 3850 0'1 0'0 0'1 ... ... 5434
2775 39'2 35'1 36'7 -1'3 35'4 3900 0'1 0'0 0'1 0'1 0'1 15457
957 34'0 32'0 31'7 -1'3 30'4 3950 0'1 0'0 0'1 ... ... 8627
17372 29'0 25'0 26'7 -1'3 25'4 4000 0'1 0'0 0'1 ... ... 30316
3466 24'1 21'4 21'7 -1'3 20'4 4050 0'1 0'0 0'1 ... ... 10667
17999 19'2 15'0 16'7 -1'3 15'4 4100 0'0 -0'1 0'1 0'1 0'0 21211
9429 14'0 10'1 11'7 -1'3 10'4 4150 0'0 -0'1 0'1 0'1 0'0 18886
24618 9'1 5'0 7'1 -1'5 5'4 4200 0'1 -0'2 0'3 0'3 0'1 21440
15995 4'0 0'2 3'0 -2'4 0'4 4250 0'1 -1'1 1'2 0'5 0'1 9155
21458 1'0 0'0 0'6 -0'6 0'0 4300 4'4 0'4 4'0 5'0 1'5 16964
13598 0'1 0'0 0'2 -0'2 0'0 4350 9'4 1'0 8'4 9'4 6'2 1538
22936 0'1 0'0 0'2 -0'2 0'0 4400 14'4 1'0 13'4 15'0 11'0 11994
5252 ... ... 0'1 0'0 0'1 4450 19'4 1'1 18'3 16'5 16'5 240
23303 0'0 0'0 0'1 -0'1 0'0 4500 24'4 1'1 23'3 25'0 21'0 11193
2120 ... ... 0'1 0'0 0'1 4550 29'4 1'1 28'3 ... ... 18
9399 ... ... 0'1 0'0 0'1 4600 34'4 1'1 33'3 34'6 31'0 5028
800 ... ... 0'1 0'0 0'1 4650 39'4 1'1 38'3 ... ... 10
10906 ... ... 0'1 0'0 0'1 4700 44'4 1'1 43'3 44'7 41'1 8160
511 ... ... 0'1 0'0 0'1 4750 49'4 1'1 48'3 ... ... 0
14925 ... ... 0'1 0'0 0'1 4800 54'4 1'1 53'3 54'7 51'2 2140
1158 ... ... 0'1 0'0 0'1 4850 59'4 1'1 58'3 ... ... 0
8356 ... ... 0'1 0'0 0'1 4900 64'4 1'1 63'3 64'6 61'0 404
313 ... ... 0'1 0'0 0'1 4950 69'4 1'1 68'3 ... ... 20
21783 ... ... 0'1 0'0 0'1 5000 74'4 1'1 73'3 74'6 70'5 1416
103 ... ... 0'1 0'0 0'1 5050 79'4 1'1 78'3 ... ... 0
8211 ... ... 0'1 0'0 0'1 5100 84'4 1'1 83'3 82'7 81'4 149
686 ... ... 0'1 0'0 0'1 5150 89'4 1'1 88'3 ... ... 0
10282 ... ... 0'1 0'0 0'1 5200 94'4 1'1 93'3 93'0 91'4 88
0 ... ... 0'1 0'0 0'1 5250 99'4 1'1 98'3 ... ... 0
13894 ... ... 0'1 0'0 0'1 5300 104'4 1'1 103'3 103'4 103'4 43
50 ... ... 0'1 0'0 0'1 5350 109'4 1'1 108'3 ... ... 0
7171 ... ... 0'1 0'0 0'1 5400 114'4 1'1 113'3 ... ... 34
13340 ... ... 0'1 0'0 0'1 5500 124'4 1'1 123'3 121'0 121'0 143
4974 ... ... 0'1 0'0 0'1 5600 134'4 1'1 133'3 131'0 131'0 20
5960 ... ... 0'1 0'0 0'1 5700 144'4 1'1 143'3 141'0 141'0 5
2914 ... ... 0'1 0'0 0'1 5800 154'4 1'1 153'3 ... ... 1
2754 ... ... 0'1 0'0 0'1 5900 164'4 1'1 163'3 ... ... 10
13316 ... ... 0'1 0'0 0'1 6000 174'4 1'1 173'3 ... ... 9
1175 ... ... 0'1 0'0 0'1 6100 184'4 1'1 183'3 ... ... 20
2415 ... ... 0'1 0'0 0'1 6200 194'4 1'1 193'3 ... ... 0
1299 ... ... 0'1 0'0 0'1 6300 204'4 1'1 203'3 ... ... 6
2449 ... ... 0'1 0'0 0'1 6400 214'4 1'1 213'3 ... ... 3
2121 ... ... 0'1 0'0 0'1 6500 224'4 1'1 223'3 ... ... 0
1129 ... ... 0'1 0'0 0'1 6600 234'4 1'1 233'3 ... ... 22
1286 ... ... 0'1 0'0 0'1 6700 244'4 1'1 243'3 ... ... 2
723 ... ... 0'1 0'0 0'1 6800 254'4 1'1 253'3 ... ... 1
3036 ... ... 0'1 0'0 0'1 6900 264'4 1'1 263'3 ... ... 1
1975 ... ... 0'1 0'0 0'1 7000 274'4 1'1 273'3 ... ... 0
1094 ... ... 0'1 0'0 0'1 7100 284'4 1'1 283'3 ... ... 0
453 ... ... 0'1 0'0 0'1 7200 294'4 1'1 293'3 ... ... 2
326 ... ... 0'1 0'0 0'1 7300 304'4 1'1 303'3 ... ... 0
307 ... ... 0'1 0'0 0'1 7400 314'4 1'1 313'3 ... ... 20
365 ... ... 0'1 0'0 0'1 7500 324'4 1'1 323'3 ... ... 0
271 ... ... 0'1 0'0 0'1 7600 334'4 1'1 333'3 ... ... 8
266 ... ... 0'1 0'0 0'1 7700 344'4 1'1 343'3 ... ... 0
117 ... ... 0'1 0'0 0'1 7800 354'4 1'1 353'3 ... ... 0
98 ... ... 0'1 0'0 0'1 7900 364'4 1'1 363'3 ... ... 0
1050 ... ... 0'1 0'0 0'1 8000 374'4 1'1 373'3 ... ... 0
229 ... ... 0'1 0'0 0'1 8100 384'4 1'1 383'3 ... ... 0
1538 ... ... 0'1 0'0 0'1 8200 394'4 1'1 393'3 ... ... 0
153 ... ... 0'1 0'0 0'1 8300 404'4 1'1 403'3 ... ... 0
254 ... ... 0'1 0'0 0'1 8400 414'4 1'1 413'3 ... ... 0
1948 ... ... 0'1 0'0 0'1 8500 424'4 1'1 423'3 ... ... 0
37 ... ... 0'1 0'0 0'1 8600 434'4 1'1 433'3 ... ... 0
286 ... ... 0'1 0'0 0'1 8700 444'4 1'1 443'3 ... ... 0
315 ... ... 0'1 0'0 0'1 8800 454'4 1'1 453'3 ... ... 0
23 ... ... 0'1 0'0 0'1 8900 464'4 1'1 463'3 ... ... 0
3819 ... ... 0'1 0'0 0'1 9000 474'4 1'1 473'3 ... ... 0
1060 ... ... 0'1 0'0 0'1 10000 574'4 1'1 573'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 674'4 1'1 673'3 ... ... 0
516 ... ... 0'1 0'0 0'1 12500 824'4 1'1 823'3 ... ... 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.