DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 461'0
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 241'0 0'0 241'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 231'0 0'0 231'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 221'0 0'0 221'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 211'0 0'0 211'0 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 201'0 0'0 201'0 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 191'0 0'0 191'0 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 181'0 0'0 181'0 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 171'0 0'0 171'0 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 161'0 0'0 161'0 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 151'0 0'0 151'0 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 141'0 0'0 141'0 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 131'0 0'0 131'0 3300 0'6 0'0 0'6 ... ... 7
0 ... ... 121'0 0'0 121'0 3400 1'0 0'0 1'0 ... ... 208
0 ... ... 111'1 0'0 111'1 3500 1'2 0'0 1'2 ... ... 330
50 ... ... 101'4 0'0 101'4 3600 1'6 0'0 1'6 ... ... 2187
0 ... ... 96'6 0'0 96'6 3650 2'1 0'0 2'1 ... ... 9
0 ... ... 92'1 0'0 92'1 3700 2'4 0'0 2'4 ... ... 814
0 ... ... 87'5 0'0 87'5 3750 2'7 0'0 2'7 ... ... 154
0 ... ... 83'1 0'0 83'1 3800 3'4 0'0 3'4 ... ... 104
0 ... ... 78'6 0'0 78'6 3850 4'1 0'0 4'1 ... ... 106
0 ... ... 74'5 0'0 74'5 3900 4'6 0'0 4'6 ... ... 838
0 ... ... 70'4 0'0 70'4 3950 5'5 0'0 5'5 ... ... 182
39 ... ... 66'4 0'0 66'4 4000 6'5 0'0 6'5 ... ... 4338
0 ... ... 62'6 0'0 62'6 4050 7'6 0'0 7'6 ... ... 632
65 ... ... 59'1 0'0 59'1 4100 9'0 0'0 9'0 ... ... 7945
0 ... ... 55'5 0'0 55'5 4150 10'4 0'0 10'4 ... ... 373
26 ... ... 52'2 0'0 52'2 4200 12'1 0'0 12'1 ... ... 4418
0 ... ... 49'1 0'0 49'1 4250 13'7 0'0 13'7 ... ... 1032
105 ... ... 46'1 0'0 46'1 4300 15'6 0'0 15'6 ... ... 3055
47 ... ... 43'3 0'0 43'3 4350 17'7 0'0 17'7 ... ... 141
249 ... ... 40'5 0'0 40'5 4400 20'1 0'0 20'1 ... ... 3033
52 ... ... 38'1 0'0 38'1 4450 22'4 0'0 22'4 ... ... 572
1507 ... ... 35'6 0'0 35'6 4500 25'0 0'0 25'0 ... ... 3941
333 ... ... 33'4 0'0 33'4 4550 27'5 0'0 27'5 ... ... 98
2766 ... ... 31'3 0'0 31'3 4600 30'3 0'0 30'3 ... ... 10020
1040 ... ... 29'3 0'0 29'3 4650 33'2 0'0 33'2 ... ... 475
6962 ... ... 27'3 0'0 27'3 4700 36'2 0'0 36'2 ... ... 3712
1226 ... ... 25'5 0'0 25'5 4750 39'2 0'0 39'2 ... ... 715
3967 ... ... 23'7 0'0 23'7 4800 42'4 0'0 42'4 ... ... 204
579 ... ... 22'2 0'0 22'2 4850 45'6 0'0 45'6 ... ... 3
2580 ... ... 20'6 0'0 20'6 4900 49'1 0'0 49'1 ... ... 1
500 ... ... 19'2 0'0 19'2 4950 52'4 0'0 52'4 ... ... 0
18526 ... ... 17'7 0'0 17'7 5000 56'1 0'0 56'1 ... ... 67
231 ... ... 16'5 0'0 16'5 5050 59'6 0'0 59'6 ... ... 0
2398 ... ... 15'4 0'0 15'4 5100 63'4 0'0 63'4 ... ... 0
386 ... ... 14'4 0'0 14'4 5150 67'3 0'0 67'3 ... ... 0
2064 ... ... 13'4 0'0 13'4 5200 71'3 0'0 71'3 ... ... 48
237 ... ... 12'5 0'0 12'5 5250 75'3 0'0 75'3 ... ... 0
885 ... ... 11'6 0'0 11'6 5300 79'3 0'0 79'3 ... ... 0
21 ... ... 11'0 0'0 11'0 5350 83'5 0'0 83'5 ... ... 0
3638 ... ... 10'2 0'0 10'2 5400 87'6 0'0 87'6 ... ... 100
11 ... ... 9'5 0'0 9'5 5450 92'1 0'0 92'1 ... ... 0
6635 ... ... 9'0 0'0 9'0 5500 96'3 0'0 96'3 ... ... 0
194 ... ... 8'4 0'0 8'4 5550 100'6 0'0 100'6 ... ... 0
1785 ... ... 8'0 0'0 8'0 5600 105'2 0'0 105'2 ... ... 0
294 ... ... 7'4 0'0 7'4 5650 109'5 0'0 109'5 ... ... 27
1019 ... ... 7'0 0'0 7'0 5700 114'2 0'0 114'2 ... ... 0
186 ... ... 6'2 0'0 6'2 5800 123'3 0'0 123'3 ... ... 0
67 ... ... 5'5 0'0 5'5 5900 132'5 0'0 132'5 ... ... 0
721 ... ... 5'1 0'0 5'1 6000 142'0 0'0 142'0 ... ... 18
0 ... ... 4'5 0'0 4'5 6100 151'3 0'0 151'3 ... ... 0
61 ... ... 4'2 0'0 4'2 6200 161'0 0'0 161'0 ... ... 0
297 ... ... 3'7 0'0 3'7 6300 170'5 0'0 170'5 ... ... 0
76 ... ... 3'5 0'0 3'5 6400 180'2 0'0 180'2 ... ... 0
594 ... ... 3'2 0'0 3'2 6500 190'0 0'0 190'0 ... ... 0
2 ... ... 3'1 0'0 3'1 6600 199'6 0'0 199'6 ... ... 0
0 ... ... 2'7 0'0 2'7 6700 209'5 0'0 209'5 ... ... 50
40 ... ... 2'6 0'0 2'6 6800 219'3 0'0 219'3 ... ... 0
11 ... ... 2'4 0'0 2'4 6900 229'2 0'0 229'2 ... ... 0
1004 ... ... 2'3 0'0 2'3 7000 239'2 0'0 239'2 ... ... 0
0 ... ... 2'2 0'0 2'2 7100 249'1 0'0 249'1 ... ... 0
0 ... ... 2'1 0'0 2'1 7200 259'0 0'0 259'0 ... ... 0
0 ... ... 2'0 0'0 2'0 7300 269'0 0'0 269'0 ... ... 0
0 ... ... 1'7 0'0 1'7 7400 279'0 0'0 279'0 ... ... 0
112 ... ... 1'6 0'0 1'6 7500 289'0 0'0 289'0 ... ... 0
5 ... ... 1'5 0'0 1'5 7600 299'0 0'0 299'0 ... ... 0
809 ... ... 1'3 0'0 1'3 8000 339'0 0'0 339'0 ... ... 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.