DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 448'2
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 ... ... 229'6 0'0 229'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 219'6 0'0 219'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 209'6 0'0 209'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 199'6 0'0 199'6 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 189'6 0'0 189'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 179'6 0'0 179'6 2700 0'3 0'0 0'3 ... ... 0
0 ... ... 169'6 0'0 169'6 2800 0'4 0'0 0'4 ... ... 0
0 ... ... 159'6 0'0 159'6 2900 0'5 0'0 0'5 ... ... 0
0 ... ... 149'6 0'0 149'6 3000 0'6 0'0 0'6 ... ... 60
0 ... ... 139'6 0'0 139'6 3100 1'0 0'0 1'0 ... ... 0
0 ... ... 129'6 0'0 129'6 3200 1'2 0'0 1'2 ... ... 0
0 ... ... 119'7 0'0 119'7 3300 1'6 0'0 1'6 ... ... 60
0 ... ... 110'3 0'0 110'3 3400 2'3 0'0 2'3 ... ... 0
0 ... ... 101'1 0'0 101'1 3500 3'2 0'0 3'2 ... ... 154
1 ... ... 92'2 0'0 92'2 3600 4'3 0'0 4'3 ... ... 165
0 ... ... 83'6 0'0 83'6 3700 5'7 0'0 5'7 ... ... 503
0 ... ... 75'7 0'0 75'7 3800 7'7 0'0 7'7 ... ... 3982
0 ... ... 68'4 0'0 68'4 3900 10'2 0'0 10'2 ... ... 1247
44 ... ... 61'5 0'0 61'5 4000 13'2 0'0 13'2 ... ... 4049
0 ... ... 55'3 0'0 55'3 4100 16'5 0'0 16'5 ... ... 538
4 ... ... 49'5 0'0 49'5 4200 20'5 0'0 20'5 ... ... 1252
138 ... ... 44'3 0'0 44'3 4300 25'1 0'0 25'1 ... ... 4170
1483 ... ... 39'5 0'0 39'5 4400 31'0 0'7 30'1 31'0 31'0 4648
3659 ... ... 35'3 0'0 35'3 4500 35'5 0'0 35'5 ... ... 2468
2651 ... ... 31'4 0'0 31'4 4600 41'4 0'0 41'4 ... ... 1762
1091 ... ... 28'0 0'0 28'0 4700 47'6 0'0 47'6 ... ... 715
1336 ... ... 24'7 0'0 24'7 4800 54'2 0'0 54'2 ... ... 534
606 ... ... 22'1 0'0 22'1 4900 61'2 0'0 61'2 ... ... 565
7179 ... ... 19'5 0'0 19'5 5000 68'4 0'0 68'4 ... ... 1018
484 ... ... 17'4 0'0 17'4 5100 76'1 0'0 76'1 ... ... 5
950 ... ... 15'4 0'0 15'4 5200 84'0 0'0 84'0 ... ... 727
512 ... ... 13'7 0'0 13'7 5300 92'0 0'0 92'0 ... ... 0
773 ... ... 12'3 0'0 12'3 5400 100'3 0'0 100'3 ... ... 0
1466 ... ... 11'1 0'0 11'1 5500 108'7 0'0 108'7 ... ... 0
1377 ... ... 10'0 0'0 10'0 5600 117'5 0'0 117'5 ... ... 0
418 ... ... 9'0 0'0 9'0 5700 126'4 0'0 126'4 ... ... 0
389 ... ... 8'1 0'0 8'1 5800 135'4 0'0 135'4 ... ... 0
61 ... ... 7'2 0'0 7'2 5900 144'4 0'0 144'4 ... ... 0
4279 ... ... 6'5 0'0 6'5 6000 153'6 0'0 153'6 ... ... 0
4 ... ... 6'0 0'0 6'0 6100 163'1 0'0 163'1 ... ... 0
297 ... ... 5'4 0'0 5'4 6200 172'4 0'0 172'4 ... ... 0
9 ... ... 5'0 0'0 5'0 6300 182'0 0'0 182'0 ... ... 0
5 ... ... 4'4 0'0 4'4 6400 191'5 0'0 191'5 ... ... 0
13 ... ... 4'1 0'0 4'1 6500 201'2 0'0 201'2 ... ... 0
0 ... ... 3'7 0'0 3'7 6600 210'7 0'0 210'7 ... ... 0
0 ... ... 3'4 0'0 3'4 6700 220'6 0'0 220'6 ... ... 0
10 ... ... 3'2 0'0 3'2 6800 230'4 0'0 230'4 ... ... 0
0 ... ... 3'0 0'0 3'0 6900 240'3 0'0 240'3 ... ... 0
2526 ... ... 2'6 0'0 2'6 7000 250'2 0'0 250'2 ... ... 0
0 ... ... 2'5 0'0 2'5 7100 260'2 0'0 260'2 ... ... 0
1 ... ... 2'3 0'0 2'3 7200 270'2 0'0 270'2 ... ... 0
0 ... ... 2'2 0'0 2'2 7300 280'2 0'0 280'2 ... ... 0
0 ... ... 2'1 0'0 2'1 7400 290'2 0'0 290'2 ... ... 0
20 ... ... 2'0 0'0 2'0 7500 300'2 0'0 300'2 ... ... 0
20 ... ... 1'7 0'0 1'7 7600 310'2 0'0 310'2 ... ... 0
40 ... ... 1'6 0'0 1'6 7700 320'2 0'0 320'2 ... ... 0
30 ... ... 1'5 0'0 1'5 7800 330'2 0'0 330'2 ... ... 0
0 ... ... 1'4 0'0 1'4 7900 340'2 0'0 340'2 ... ... 0
77 ... ... 1'3 0'0 1'3 8000 350'2 0'0 350'2 ... ... 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.