DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 411'0
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 ... ... 312'6 0'0 312'6 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 212'6 0'0 212'6 2000 0'1 0'0 0'1 ... ... 5
0 ... ... 202'6 0'0 202'6 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 0'0 192'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 182'6 0'0 182'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 172'6 0'0 172'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 162'6 0'0 162'6 2500 0'1 0'0 0'1 ... ... 3255
0 ... ... 152'6 0'0 152'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 142'6 0'0 142'6 2700 0'1 0'0 0'1 ... ... 481
0 ... ... 132'6 0'0 132'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 122'6 0'0 122'6 2900 0'1 0'0 0'1 ... ... 972
0 ... ... 117'6 0'0 117'6 2950 0'1 0'0 0'1 ... ... 0
0 ... ... 112'6 0'0 112'6 3000 0'1 0'0 0'1 ... ... 2413
0 ... ... 107'6 0'0 107'6 3050 0'1 0'0 0'1 ... ... 0
12 ... ... 102'6 0'0 102'6 3100 0'1 0'0 0'1 ... ... 1981
0 ... ... 97'6 0'0 97'6 3150 0'1 0'0 0'1 ... ... 100
39 ... ... 92'6 0'0 92'6 3200 0'1 0'0 0'1 ... ... 3985
0 ... ... 87'6 0'0 87'6 3250 0'1 0'0 0'1 ... ... 160
20 ... ... 82'6 0'0 82'6 3300 0'1 0'0 0'1 ... ... 5549
0 ... ... 77'6 0'0 77'6 3350 0'1 0'0 0'1 ... ... 509
16 ... ... 72'6 0'0 72'6 3400 0'1 0'0 0'1 ... ... 3313
0 ... ... 67'6 0'0 67'6 3450 0'2 0'0 0'2 ... ... 567
98 ... ... 62'7 0'0 62'7 3500 0'2 0'0 0'2 ... ... 19860
0 ... ... 57'7 0'0 57'7 3550 0'3 0'0 0'3 ... ... 888
366 ... ... 53'1 0'0 53'1 3600 0'5 0'0 0'5 ... ... 7806
20 ... ... 48'2 0'0 48'2 3650 0'6 0'0 0'6 ... ... 1072
180 ... ... 43'4 0'0 43'4 3700 1'0 0'0 1'0 ... ... 11157
64 ... ... 38'7 0'0 38'7 3750 1'2 0'0 1'2 ... ... 2006
3049 ... ... 34'2 0'0 34'2 3800 2'0 0'2 1'6 2'0 2'0 19097
1063 ... ... 30'1 0'0 30'1 3850 2'4 0'0 2'4 ... ... 6014
3902 ... ... 26'1 0'0 26'1 3900 3'6 0'2 3'4 3'6 3'6 18755
1348 ... ... 22'3 0'0 22'3 3950 4'6 0'0 4'6 ... ... 3311
23193 18'6 17'1 18'7 -1'2 17'5 4000 7'0 0'6 6'2 7'0 6'4 31164
1934 ... ... 15'7 0'0 15'7 4050 9'0 0'7 8'1 9'0 8'6 2938
17936 11'7 11'7 13'2 -1'3 11'7 4100 11'6 1'2 10'4 11'6 11'6 17683
2852 10'6 9'6 10'6 -1'0 9'6 4150 13'0 0'0 13'0 ... ... 1793
21726 8'2 8'2 8'6 -0'4 8'2 4200 16'1 0'1 16'0 16'2 16'1 14835
3004 ... ... 7'1 0'0 7'1 4250 19'2 0'0 19'2 ... ... 213
37582 ... ... 5'5 0'0 5'5 4300 22'6 0'0 22'6 ... ... 12220
3261 ... ... 4'4 0'0 4'4 4350 26'5 0'0 26'5 ... ... 21
18496 3'5 3'5 3'5 0'0 3'5 4400 30'6 0'0 30'6 30'6 30'6 15318
506 ... ... 2'7 0'0 2'7 4450 34'7 0'0 34'7 ... ... 0
19117 2'2 2'1 2'2 -0'1 2'1 4500 39'2 0'0 39'2 39'2 39'2 13686
502 ... ... 1'6 0'0 1'6 4550 43'6 0'0 43'6 ... ... 0
10822 1'5 1'5 1'4 0'1 1'5 4600 48'4 0'0 48'4 ... ... 5183
363 ... ... 1'2 0'0 1'2 4650 53'2 0'0 53'2 ... ... 0
11199 ... ... 1'1 0'0 1'1 4700 58'0 0'0 58'0 ... ... 11521
292 ... ... 1'0 0'0 1'0 4750 62'7 0'0 62'7 ... ... 0
16159 ... ... 0'7 0'0 0'7 4800 67'6 0'0 67'6 ... ... 6581
161 ... ... 0'6 0'0 0'6 4850 72'5 0'0 72'5 ... ... 0
9014 ... ... 0'5 0'0 0'5 4900 77'5 0'0 77'5 ... ... 2480
189 ... ... 0'5 0'0 0'5 4950 82'4 0'0 82'4 ... ... 0
22442 0'4 0'3 0'4 -0'1 0'3 5000 90'0 2'4 87'4 90'0 90'0 8593
0 ... ... 0'4 0'0 0'4 5050 92'3 0'0 92'3 ... ... 0
8763 ... ... 0'4 0'0 0'4 5100 97'3 0'0 97'3 ... ... 1329
0 ... ... 0'3 0'0 0'3 5150 102'3 0'0 102'3 ... ... 0
11608 ... ... 0'3 0'0 0'3 5200 107'2 0'0 107'2 ... ... 1341
14937 ... ... 0'3 0'0 0'3 5300 117'2 0'0 117'2 ... ... 376
7005 ... ... 0'2 0'0 0'2 5400 127'2 0'0 127'2 ... ... 144
13319 ... ... 0'2 0'0 0'2 5500 137'2 0'0 137'2 ... ... 348
5039 ... ... 0'2 0'0 0'2 5600 147'2 0'0 147'2 ... ... 28
5494 ... ... 0'1 0'0 0'1 5700 157'2 0'0 157'2 ... ... 16
3014 ... ... 0'1 0'0 0'1 5800 167'2 0'0 167'2 ... ... 1
2758 ... ... 0'1 0'0 0'1 5900 177'2 0'0 177'2 ... ... 10
13148 ... ... 0'1 0'0 0'1 6000 187'2 0'0 187'2 ... ... 9
1014 ... ... 0'1 0'0 0'1 6100 197'2 0'0 197'2 ... ... 20
2418 ... ... 0'1 0'0 0'1 6200 207'2 0'0 207'2 ... ... 0
1299 ... ... 0'1 0'0 0'1 6300 217'2 0'0 217'2 ... ... 6
2449 ... ... 0'1 0'0 0'1 6400 227'2 0'0 227'2 ... ... 3
2128 ... ... 0'1 0'0 0'1 6500 237'2 0'0 237'2 ... ... 0
1129 ... ... 0'1 0'0 0'1 6600 247'2 0'0 247'2 ... ... 22
1288 ... ... 0'1 0'0 0'1 6700 257'2 0'0 257'2 ... ... 2
723 ... ... 0'1 0'0 0'1 6800 267'2 0'0 267'2 ... ... 1
3036 ... ... 0'1 0'0 0'1 6900 277'2 0'0 277'2 ... ... 1
1985 ... ... 0'1 0'0 0'1 7000 287'2 0'0 287'2 ... ... 0
1094 ... ... 0'1 0'0 0'1 7100 297'2 0'0 297'2 ... ... 0
453 ... ... 0'1 0'0 0'1 7200 307'2 0'0 307'2 ... ... 2
326 ... ... 0'1 0'0 0'1 7300 317'2 0'0 317'2 ... ... 0
307 ... ... 0'1 0'0 0'1 7400 327'2 0'0 327'2 ... ... 20
365 ... ... 0'1 0'0 0'1 7500 337'2 0'0 337'2 ... ... 0
271 ... ... 0'1 0'0 0'1 7600 347'2 0'0 347'2 ... ... 8
266 ... ... 0'1 0'0 0'1 7700 357'2 0'0 357'2 ... ... 0
117 ... ... 0'1 0'0 0'1 7800 367'2 0'0 367'2 ... ... 0
98 ... ... 0'1 0'0 0'1 7900 377'2 0'0 377'2 ... ... 0
1050 ... ... 0'1 0'0 0'1 8000 387'2 0'0 387'2 ... ... 0
229 ... ... 0'1 0'0 0'1 8100 397'2 0'0 397'2 ... ... 0
1538 ... ... 0'1 0'0 0'1 8200 407'2 0'0 407'2 ... ... 0
153 ... ... 0'1 0'0 0'1 8300 417'2 0'0 417'2 ... ... 0
254 ... ... 0'1 0'0 0'1 8400 427'2 0'0 427'2 ... ... 0
1948 ... ... 0'1 0'0 0'1 8500 437'2 0'0 437'2 ... ... 0
37 ... ... 0'1 0'0 0'1 8600 447'2 0'0 447'2 ... ... 0
286 ... ... 0'1 0'0 0'1 8700 457'2 0'0 457'2 ... ... 0
315 ... ... 0'1 0'0 0'1 8800 467'2 0'0 467'2 ... ... 0
23 ... ... 0'1 0'0 0'1 8900 477'2 0'0 477'2 ... ... 0
3819 ... ... 0'1 0'0 0'1 9000 487'2 0'0 487'2 ... ... 0
1060 ... ... 0'1 0'0 0'1 10000 587'2 0'0 587'2 ... ... 0
516 ... ... 0'1 0'0 0'1 12500 837'2 0'0 837'2 ... ... 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.