DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'6
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 ... ... 201'0 0'0 201'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 191'0 0'0 191'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 181'0 0'0 181'0 2400 0'1 0'0 0'1 ... ... 123
0 ... ... 171'0 0'0 171'0 2500 0'1 0'0 0'1 ... ... 72
0 ... ... 161'0 0'0 161'0 2600 0'1 0'0 0'1 ... ... 12
0 ... ... 151'0 0'0 151'0 2700 0'1 0'0 0'1 ... ... 5
0 ... ... 141'0 0'0 141'0 2800 0'1 0'0 0'1 ... ... 342
0 ... ... 131'0 0'0 131'0 2900 0'1 0'0 0'1 ... ... 960
0 ... ... 121'0 0'0 121'0 3000 0'1 0'0 0'1 ... ... 2698
0 ... ... 111'0 0'0 111'0 3100 0'1 0'0 0'1 ... ... 7119
1 ... ... 101'0 0'0 101'0 3200 0'2 0'0 0'2 ... ... 1557
20 ... ... 91'0 0'0 91'0 3300 0'4 0'0 0'4 ... ... 799
0 ... ... 86'1 0'0 86'1 3350 0'5 0'0 0'5 ... ... 0
2 ... ... 81'2 0'0 81'2 3400 0'6 0'0 0'6 ... ... 1351
0 ... ... 76'4 0'0 76'4 3450 1'0 0'0 1'0 ... ... 405
8 ... ... 71'5 0'0 71'5 3500 1'1 0'0 1'1 ... ... 2896
0 ... ... 67'0 0'0 67'0 3550 1'4 0'0 1'4 ... ... 745
2 ... ... 62'3 0'0 62'3 3600 1'7 0'0 1'7 ... ... 2563
0 ... ... 57'7 0'0 57'7 3650 2'3 0'0 2'3 ... ... 297
2 ... ... 53'3 0'0 53'3 3700 2'3 -0'4 2'7 2'4 2'3 16269
0 ... ... 49'1 0'0 49'1 3750 3'5 0'0 3'5 ... ... 2259
226 ... ... 45'0 0'0 45'0 3800 4'0 -0'3 4'3 4'0 4'0 23071
0 ... ... 41'0 0'0 41'0 3850 5'3 0'0 5'3 ... ... 1405
194 ... ... 37'1 0'0 37'1 3900 5'3 -1'1 6'4 5'3 5'3 13334
3 ... ... 33'5 0'0 33'5 3950 6'4 -1'3 7'7 6'4 6'4 4944
509 ... ... 30'2 0'0 30'2 4000 7'6 -1'6 9'4 8'4 7'6 44019
28 ... ... 27'1 0'0 27'1 4050 11'2 0'0 11'2 ... ... 3589
1223 ... ... 24'1 0'0 24'1 4100 13'2 0'0 13'2 ... ... 20665
3376 ... ... 21'3 0'0 21'3 4150 15'4 0'0 15'4 ... ... 2428
9933 ... ... 19'0 0'0 19'0 4200 15'3 -2'5 18'0 17'6 15'2 25588
5044 19'1 19'0 16'5 2'3 19'0 4250 18'4 -2'1 20'5 19'1 18'4 2288
8834 17'0 15'2 14'5 2'3 17'0 4300 23'0 -0'4 23'4 23'0 23'0 18521
2382 15'6 15'5 12'7 2'7 15'6 4350 26'6 0'0 26'6 ... ... 1077
16048 12'2 11'2 11'2 1'0 12'2 4400 30'0 0'0 30'0 ... ... 16172
2183 12'2 12'0 9'7 2'3 12'2 4450 33'5 0'0 33'5 ... ... 1270
38000 10'7 8'6 8'5 2'1 10'6 4500 33'0 -4'3 37'3 33'0 33'0 16940
1253 9'4 9'4 7'5 1'7 9'4 4550 41'2 0'0 41'2 ... ... 66
18886 8'0 7'0 6'6 1'2 8'0 4600 45'3 0'0 45'3 ... ... 8873
2911 ... ... 6'0 0'0 6'0 4650 49'4 0'0 49'4 ... ... 1
16689 6'1 5'4 5'2 0'7 6'1 4700 53'6 0'0 53'6 ... ... 6056
5744 ... ... 4'5 0'0 4'5 4750 58'1 0'0 58'1 ... ... 4
19228 5'2 4'3 4'1 1'1 5'2 4800 62'4 0'0 62'4 ... ... 2413
1443 ... ... 3'6 0'0 3'6 4850 67'1 0'0 67'1 ... ... 0
8158 4'1 4'1 3'3 0'6 4'1 4900 71'6 0'0 71'6 ... ... 2527
965 ... ... 3'0 0'0 3'0 4950 76'3 0'0 76'3 ... ... 0
34685 3'3 3'0 2'6 0'5 3'3 5000 81'0 0'0 81'0 ... ... 4818
410 ... ... 2'4 0'0 2'4 5050 85'6 0'0 85'6 ... ... 0
7087 ... ... 2'2 0'0 2'2 5100 90'4 0'0 90'4 ... ... 446
438 ... ... 2'1 0'0 2'1 5150 95'3 0'0 95'3 ... ... 0
16726 ... ... 1'7 0'0 1'7 5200 100'1 0'0 100'1 ... ... 314
1939 ... ... 1'6 0'0 1'6 5250 105'0 0'0 105'0 ... ... 0
4676 ... ... 1'5 0'0 1'5 5300 109'7 0'0 109'7 ... ... 74
657 ... ... 1'4 0'0 1'4 5350 114'6 0'0 114'6 ... ... 0
6810 ... ... 1'3 0'0 1'3 5400 119'5 0'0 119'5 ... ... 58
14384 ... ... 1'2 0'0 1'2 5500 129'3 0'0 129'3 ... ... 161
1963 ... ... 1'1 0'0 1'1 5600 139'2 0'0 139'2 ... ... 615
4334 ... ... 1'0 0'0 1'0 5700 149'2 0'0 149'2 ... ... 162
2615 ... ... 0'7 0'0 0'7 5800 159'1 0'0 159'1 ... ... 1
874 ... ... 0'6 0'0 0'6 5900 169'0 0'0 169'0 ... ... 0
7724 ... ... 0'6 0'0 0'6 6000 179'0 0'0 179'0 ... ... 0
4998 ... ... 0'5 0'0 0'5 6100 189'0 0'0 189'0 ... ... 0
1513 ... ... 0'5 0'0 0'5 6200 199'0 0'0 199'0 ... ... 0
621 ... ... 0'4 0'0 0'4 6300 209'0 0'0 209'0 ... ... 0
936 ... ... 0'4 0'0 0'4 6400 219'0 0'0 219'0 ... ... 0
1464 ... ... 0'3 0'0 0'3 6500 229'0 0'0 229'0 ... ... 0
507 ... ... 0'3 0'0 0'3 6600 239'0 0'0 239'0 ... ... 0
303 ... ... 0'3 0'0 0'3 6700 249'0 0'0 249'0 ... ... 0
148 ... ... 0'2 0'0 0'2 6800 259'0 0'0 259'0 ... ... 0
560 ... ... 0'2 0'0 0'2 6900 269'0 0'0 269'0 ... ... 0
3567 ... ... 0'2 0'0 0'2 7000 279'0 0'0 279'0 ... ... 0
275 ... ... 0'2 0'0 0'2 7100 289'0 0'0 289'0 ... ... 43
352 ... ... 0'1 0'0 0'1 7200 299'0 0'0 299'0 ... ... 48
452 ... ... 0'1 0'0 0'1 7300 309'0 0'0 309'0 ... ... 0
793 ... ... 0'1 0'0 0'1 7400 319'0 0'0 319'0 ... ... 0
326 ... ... 0'1 0'0 0'1 7500 329'0 0'0 329'0 ... ... 0
356 ... ... 0'1 0'0 0'1 7600 339'0 0'0 339'0 ... ... 0
622 ... ... 0'1 0'0 0'1 7700 349'0 0'0 349'0 ... ... 0
461 ... ... 0'1 0'0 0'1 7800 359'0 0'0 359'0 ... ... 0
393 ... ... 0'1 0'0 0'1 7900 369'0 0'0 369'0 ... ... 0
1114 ... ... 0'1 0'0 0'1 8000 379'0 0'0 379'0 ... ... 0
2058 ... ... 0'1 0'0 0'1 8200 399'0 0'0 399'0 ... ... 0
49 ... ... 0'1 0'0 0'1 8400 419'0 0'0 419'0 ... ... 0
626 ... ... 0'1 0'0 0'1 8500 429'0 0'0 429'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 439'0 0'0 439'0 ... ... 0
110 ... ... 0'1 0'0 0'1 8700 449'0 0'0 449'0 ... ... 0
841 ... ... 0'1 0'0 0'1 9000 479'0 0'0 479'0 ... ... 0
320 ... ... 0'1 0'0 0'1 9500 529'0 0'0 529'0 ... ... 0
615 ... ... 0'1 0'0 0'1 10000 579'0 0'0 579'0 ... ... 0
1284 ... ... 0'1 0'0 0'1 11000 679'0 0'0 679'0 ... ... 0
478 ... ... 0'1 0'0 0'1 12000 779'0 0'0 779'0 ... ... 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.