DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'2
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 ... ... 221'6 0'0 221'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 211'6 0'0 211'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 201'6 0'0 201'6 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 191'6 0'0 191'6 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 181'6 0'0 181'6 2600 0'2 0'0 0'2 ... ... 12
0 ... ... 171'6 0'0 171'6 2700 0'3 0'0 0'3 ... ... 3
0 ... ... 161'6 0'0 161'6 2800 0'4 0'0 0'4 ... ... 252
0 ... ... 151'6 0'0 151'6 2900 0'5 0'0 0'5 ... ... 841
0 ... ... 141'6 0'0 141'6 3000 0'7 0'0 0'7 ... ... 110
0 129'0 129'0 131'6 -2'6 129'0 3100 1'1 0'0 1'1 ... ... 132
0 ... ... 121'7 0'0 121'7 3200 1'4 0'0 1'4 ... ... 82
0 ... ... 112'1 0'0 112'1 3300 1'7 0'0 1'7 ... ... 189
30 ... ... 102'6 0'0 102'6 3400 2'5 0'0 2'5 ... ... 492
2 ... ... 93'5 0'0 93'5 3500 3'4 0'0 3'4 ... ... 2332
1 ... ... 84'7 0'0 84'7 3600 4'7 0'0 4'7 ... ... 1256
0 ... ... 76'6 0'0 76'6 3700 7'0 0'3 6'5 7'0 7'0 1782
0 ... ... 69'2 0'0 69'2 3800 9'2 0'3 8'7 9'2 9'2 6217
0 ... ... 62'2 0'0 62'2 3900 11'6 0'0 11'6 11'6 11'6 4197
39 ... ... 56'0 0'0 56'0 4000 16'1 0'7 15'2 16'1 15'2 11149
140 ... ... 50'2 0'0 50'2 4100 20'2 1'0 19'2 20'2 19'2 2333
90 ... ... 45'0 0'0 45'0 4200 24'3 0'5 23'6 24'3 23'7 4120
940 39'3 39'3 40'2 -0'7 39'3 4300 30'0 1'1 28'7 30'1 29'4 6902
3346 ... ... 36'0 0'0 36'0 4400 34'4 0'2 34'2 34'4 34'4 7307
5143 31'5 30'4 32'1 -1'5 30'4 4500 42'0 1'7 40'1 42'0 41'0 4098
4399 28'3 27'3 28'5 -1'2 27'3 4600 46'3 0'0 46'3 ... ... 2268
2983 24'6 24'0 25'4 -1'4 24'0 4700 53'0 0'0 53'0 ... ... 1170
3705 22'3 21'4 22'5 -1'1 21'4 4800 60'0 0'0 60'0 ... ... 497
2248 19'5 19'1 20'1 -1'0 19'1 4900 67'2 0'0 67'2 ... ... 570
14844 18'0 17'1 18'0 -0'7 17'1 5000 74'6 0'0 74'6 ... ... 1032
1711 ... ... 16'0 0'0 16'0 5100 82'5 0'0 82'5 ... ... 5
5429 13'5 13'3 14'3 -0'6 13'5 5200 90'6 0'0 90'6 ... ... 397
1855 ... ... 12'6 0'0 12'6 5300 99'0 0'0 99'0 ... ... 0
1640 10'5 10'5 11'4 -0'7 10'5 5400 107'4 0'0 107'4 ... ... 36
3182 10'0 10'0 10'3 -0'3 10'0 5500 116'2 0'0 116'2 ... ... 2
1694 ... ... 9'2 0'0 9'2 5600 125'0 0'0 125'0 ... ... 0
480 ... ... 8'3 0'0 8'3 5700 134'0 0'0 134'0 ... ... 0
393 ... ... 7'5 0'0 7'5 5800 143'1 0'0 143'1 ... ... 0
62 ... ... 6'7 0'0 6'7 5900 152'2 0'0 152'2 ... ... 0
5204 ... ... 6'2 0'0 6'2 6000 161'5 0'0 161'5 ... ... 0
104 ... ... 5'5 0'0 5'5 6100 171'0 0'0 171'0 ... ... 0
425 ... ... 5'1 0'0 5'1 6200 180'3 0'0 180'3 ... ... 0
119 ... ... 4'6 0'0 4'6 6300 190'0 0'0 190'0 ... ... 0
5 ... ... 4'2 0'0 4'2 6400 199'4 0'0 199'4 ... ... 0
125 ... ... 4'0 0'0 4'0 6500 209'2 0'0 209'2 ... ... 0
0 ... ... 3'5 0'0 3'5 6600 218'7 0'0 218'7 ... ... 0
1 ... ... 3'3 0'0 3'3 6700 228'6 0'0 228'6 ... ... 0
51 ... ... 3'1 0'0 3'1 6800 238'4 0'0 238'4 ... ... 0
53 ... ... 2'7 0'0 2'7 6900 248'3 0'0 248'3 ... ... 0
2612 ... ... 2'5 0'0 2'5 7000 261'6 3'4 258'2 261'6 261'6 0
0 ... ... 2'4 0'0 2'4 7100 268'2 0'0 268'2 ... ... 0
101 ... ... 2'2 0'0 2'2 7200 278'2 0'0 278'2 ... ... 0
0 ... ... 2'1 0'0 2'1 7300 288'2 0'0 288'2 ... ... 0
100 ... ... 2'0 0'0 2'0 7400 298'2 0'0 298'2 ... ... 0
20 ... ... 1'7 0'0 1'7 7500 308'2 0'0 308'2 ... ... 0
20 ... ... 1'6 0'0 1'6 7600 318'2 0'0 318'2 ... ... 0
41 ... ... 1'5 0'0 1'5 7700 328'2 0'0 328'2 ... ... 0
30 ... ... 1'4 0'0 1'4 7800 338'2 0'0 338'2 ... ... 0
363 ... ... 1'4 0'0 1'4 7900 348'2 0'0 348'2 ... ... 0
735 ... ... 1'3 0'0 1'3 8000 358'2 0'0 358'2 ... ... 0
0 ... ... 1'0 0'0 1'0 8500 408'2 0'0 408'2 ... ... 0
710 ... ... 0'6 0'0 0'6 9000 458'2 0'0 458'2 ... ... 0
108 ... ... 0'5 0'0 0'5 9500 508'2 0'0 508'2 ... ... 0
324 ... ... 0'4 0'0 0'4 10000 558'2 0'0 558'2 ... ... 0
1006 ... ... 0'3 0'0 0'3 11000 658'2 0'0 658'2 ... ... 0
151 ... ... 0'2 0'0 0'2 12000 758'2 0'0 758'2 ... ... 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.