DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 414'4
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 ... ... 194'2 0'0 194'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 184'2 0'0 184'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 174'2 0'0 174'2 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 164'2 0'0 164'2 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 154'2 0'0 154'2 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 144'2 0'0 144'2 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 134'2 0'0 134'2 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 124'2 0'0 124'2 2900 0'1 0'0 0'1 ... ... 941
0 ... ... 114'2 0'0 114'2 3000 0'2 0'0 0'2 ... ... 2631
0 ... ... 104'2 0'0 104'2 3100 0'2 0'0 0'2 ... ... 7119
1 ... ... 94'2 0'0 94'2 3200 0'4 0'0 0'4 ... ... 1557
20 ... ... 84'4 0'0 84'4 3300 0'6 0'0 0'6 ... ... 786
0 ... ... ... ... ... 3350 ... ... ... ... ... 0
1 ... ... 74'7 0'0 74'7 3400 1'1 0'0 1'1 ... ... 1218
0 ... ... 70'1 0'0 70'1 3450 1'3 0'0 1'3 ... ... 309
8 ... ... 65'4 0'0 65'4 3500 1'6 0'0 1'6 ... ... 2559
0 ... ... 61'0 0'0 61'0 3550 2'2 0'0 2'2 ... ... 637
2 ... ... 56'5 0'0 56'5 3600 2'6 -0'1 2'7 2'6 2'6 1773
0 ... ... 52'2 0'0 52'2 3650 3'4 0'0 3'4 ... ... 170
2 ... ... 48'2 0'0 48'2 3700 4'2 -0'1 4'3 4'2 4'2 13690
0 ... ... 44'2 0'0 44'2 3750 5'3 0'0 5'3 ... ... 1926
226 ... ... 40'3 0'0 40'3 3800 6'4 0'0 6'4 ... ... 20465
0 ... ... 37'0 0'0 37'0 3850 8'0 0'0 8'0 ... ... 2061
194 ... ... 33'4 0'0 33'4 3900 9'5 0'0 9'5 ... ... 11242
0 ... ... 30'3 0'0 30'3 3950 11'3 0'0 11'3 ... ... 1634
418 28'0 28'0 27'2 0'6 28'0 4000 12'4 -0'6 13'2 13'1 12'4 42944
0 ... ... 24'5 0'0 24'5 4050 15'4 0'0 15'4 ... ... 2581
920 ... ... 22'0 0'0 22'0 4100 17'7 0'0 17'7 ... ... 19802
1248 19'6 19'6 19'5 0'1 19'6 4150 20'0 -0'3 20'3 20'4 20'0 1207
6557 18'1 18'1 17'4 0'5 18'1 4200 23'0 -0'2 23'2 23'2 23'0 23324
3896 15'6 15'6 15'5 0'1 15'6 4250 26'2 0'0 26'2 ... ... 1956
6663 14'2 14'2 13'7 0'3 14'2 4300 29'2 -0'2 29'4 29'2 29'2 18147
1118 ... ... 12'2 0'0 12'2 4350 32'6 0'0 32'6 ... ... 1057
13321 11'4 11'2 10'7 0'5 11'4 4400 36'3 0'0 36'3 ... ... 17775
1724 ... ... 9'5 0'0 9'5 4450 40'1 0'0 40'1 ... ... 1271
32187 9'1 9'0 8'5 0'3 9'0 4500 44'0 0'0 44'0 ... ... 18344
2071 ... ... 7'6 0'0 7'6 4550 48'1 0'0 48'1 ... ... 66
20292 7'3 7'2 7'0 0'2 7'2 4600 52'2 0'0 52'2 ... ... 8875
2682 6'5 6'5 6'2 0'3 6'5 4650 56'3 0'0 56'3 ... ... 1
16687 ... ... 5'5 0'0 5'5 4700 60'6 0'0 60'6 ... ... 6061
6615 ... ... 5'1 0'0 5'1 4750 65'2 0'0 65'2 ... ... 4
18937 ... ... 4'4 0'0 4'4 4800 69'4 0'0 69'4 ... ... 2993
1751 ... ... 4'1 0'0 4'1 4850 74'1 0'0 74'1 ... ... 0
8766 ... ... 3'6 0'0 3'6 4900 78'6 0'0 78'6 ... ... 2503
906 ... ... 3'3 0'0 3'3 4950 83'3 0'0 83'3 ... ... 0
37843 3'2 3'1 3'1 0'0 3'1 5000 88'0 0'0 88'0 ... ... 4909
355 ... ... 2'7 0'0 2'7 5050 92'6 0'0 92'6 ... ... 0
7266 2'5 2'5 2'5 0'0 2'5 5100 97'4 0'0 97'4 ... ... 446
438 ... ... 2'3 0'0 2'3 5150 102'2 0'0 102'2 ... ... 0
17351 2'2 2'2 2'2 0'0 2'2 5200 107'1 0'0 107'1 ... ... 316
1924 ... ... 2'0 0'0 2'0 5250 111'7 0'0 111'7 ... ... 0
4781 ... ... 1'7 0'0 1'7 5300 116'6 0'0 116'6 ... ... 74
546 ... ... 1'6 0'0 1'6 5350 121'5 0'0 121'5 ... ... 0
6965 ... ... 1'5 0'0 1'5 5400 126'4 0'0 126'4 ... ... 59
16029 1'4 1'4 1'3 0'1 1'4 5500 136'2 0'0 136'2 ... ... 161
2034 ... ... 1'2 0'0 1'2 5600 146'1 0'0 146'1 ... ... 402
3891 ... ... 1'1 0'0 1'1 5700 156'0 0'0 156'0 ... ... 14
2685 ... ... 1'0 0'0 1'0 5800 165'7 0'0 165'7 ... ... 12
984 ... ... 0'7 0'0 0'7 5900 175'6 0'0 175'6 ... ... 11
7839 ... ... 0'6 0'0 0'6 6000 185'6 0'0 185'6 ... ... 1
4998 ... ... 0'5 0'0 0'5 6100 195'6 0'0 195'6 ... ... 0
1513 ... ... 0'5 0'0 0'5 6200 205'6 0'0 205'6 ... ... 0
621 ... ... 0'5 0'0 0'5 6300 215'6 0'0 215'6 ... ... 0
936 ... ... 0'4 0'0 0'4 6400 225'6 0'0 225'6 ... ... 0
1464 ... ... 0'4 0'0 0'4 6500 235'6 0'0 235'6 ... ... 0
839 ... ... 0'4 0'0 0'4 6600 245'6 0'0 245'6 ... ... 0
303 ... ... 0'3 0'0 0'3 6700 255'6 0'0 255'6 ... ... 0
148 ... ... 0'3 0'0 0'3 6800 265'6 0'0 265'6 ... ... 0
560 ... ... 0'3 0'0 0'3 6900 275'6 0'0 275'6 ... ... 0
3567 ... ... 0'3 0'0 0'3 7000 285'6 0'0 285'6 ... ... 0
275 ... ... 0'2 0'0 0'2 7100 295'6 0'0 295'6 ... ... 43
353 ... ... 0'2 0'0 0'2 7200 305'6 0'0 305'6 ... ... 48
452 ... ... 0'2 0'0 0'2 7300 315'6 0'0 315'6 ... ... 0
793 ... ... 0'2 0'0 0'2 7400 325'6 0'0 325'6 ... ... 0
326 ... ... 0'2 0'0 0'2 7500 335'6 0'0 335'6 ... ... 0
356 ... ... 0'1 0'0 0'1 7600 345'6 0'0 345'6 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 355'6 0'0 355'6 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 365'6 0'0 365'6 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 375'6 0'0 375'6 ... ... 0
1114 ... ... 0'1 0'0 0'1 8000 385'6 0'0 385'6 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 405'6 0'0 405'6 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 425'6 0'0 425'6 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 435'6 0'0 435'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 445'6 0'0 445'6 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 455'6 0'0 455'6 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 485'6 0'0 485'6 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 535'6 0'0 535'6 ... ... 0
615 ... ... 0'1 0'0 0'1 10000 585'6 0'0 585'6 ... ... 0
1284 ... ... 0'1 0'0 0'1 11000 685'6 0'0 685'6 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 785'6 0'0 785'6 ... ... 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.