DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 460'2
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 ... ... 239'6 0'0 239'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 229'6 0'0 229'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 219'6 0'0 219'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 209'6 0'0 209'6 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 199'6 0'0 199'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 189'6 0'0 189'6 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 179'6 0'0 179'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 169'6 0'0 169'6 2900 0'2 0'0 0'2 ... ... 75
0 ... ... 159'6 0'0 159'6 3000 0'2 0'0 0'2 ... ... 0
0 ... ... 149'6 0'0 149'6 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 139'6 0'0 139'6 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 129'6 0'0 129'6 3300 0'6 0'0 0'6 ... ... 335
0 ... ... 119'6 0'0 119'6 3400 0'7 0'0 0'7 ... ... 208
0 ... ... 109'7 0'0 109'7 3500 1'1 0'0 1'1 ... ... 331
31 ... ... 100'2 0'0 100'2 3600 1'4 0'0 1'4 ... ... 2444
0 ... ... 95'3 0'0 95'3 3650 1'6 0'0 1'6 ... ... 9
0 ... ... 90'5 0'0 90'5 3700 2'0 0'0 2'0 ... ... 922
0 ... ... 86'0 0'0 86'0 3750 2'3 0'0 2'3 ... ... 254
0 ... ... 81'4 0'0 81'4 3800 2'6 0'0 2'6 ... ... 440
0 ... ... 77'0 0'0 77'0 3850 3'2 0'0 3'2 ... ... 331
0 ... ... 72'5 0'0 72'5 3900 3'7 0'0 3'7 ... ... 1001
0 ... ... 68'3 0'0 68'3 3950 4'6 0'0 4'6 ... ... 570
60 ... ... 64'3 0'0 64'3 4000 5'5 0'0 5'5 ... ... 10353
0 ... ... 60'3 0'0 60'3 4050 6'5 0'0 6'5 ... ... 755
60 ... ... 56'5 0'0 56'5 4100 7'6 0'0 7'6 ... ... 11196
0 ... ... 53'1 0'0 53'1 4150 9'1 0'0 9'1 ... ... 1135
50 ... ... 49'5 0'0 49'5 4200 10'5 0'0 10'5 ... ... 9085
0 ... ... 46'4 0'0 46'4 4250 12'3 0'0 12'3 ... ... 2173
269 ... ... 43'4 0'0 43'4 4300 14'2 0'0 14'2 ... ... 6166
47 ... ... 40'5 0'0 40'5 4350 16'2 0'0 16'2 ... ... 315
327 ... ... 37'7 0'0 37'7 4400 18'0 -0'4 18'4 18'0 18'0 4725
112 ... ... 35'2 0'0 35'2 4450 20'7 0'0 20'7 ... ... 675
3547 ... ... 32'7 0'0 32'7 4500 23'0 -0'3 23'3 23'0 23'0 6964
660 ... ... 30'4 0'0 30'4 4550 25'7 0'0 25'7 ... ... 1053
8972 28'6 28'3 28'3 0'3 28'6 4600 28'5 0'0 28'5 ... ... 8092
1382 ... ... 26'2 0'0 26'2 4650 31'3 0'0 31'3 ... ... 444
9285 ... ... 24'2 0'0 24'2 4700 34'3 0'0 34'3 ... ... 4221
5159 23'0 22'4 22'4 0'4 23'0 4750 37'4 0'0 37'4 ... ... 717
7295 ... ... 20'7 0'0 20'7 4800 40'6 0'0 40'6 ... ... 191
821 ... ... 19'2 0'0 19'2 4850 44'1 0'0 44'1 ... ... 3
4618 ... ... 18'0 0'0 18'0 4900 47'5 0'0 47'5 ... ... 51
728 ... ... 16'5 0'0 16'5 4950 51'1 0'0 51'1 ... ... 0
21458 15'6 15'4 15'3 0'3 15'6 5000 54'7 0'0 54'7 ... ... 182
463 ... ... 14'2 0'0 14'2 5050 58'5 0'0 58'5 ... ... 0
3758 ... ... 13'2 0'0 13'2 5100 62'5 0'0 62'5 ... ... 0
397 ... ... 12'2 0'0 12'2 5150 66'4 0'0 66'4 ... ... 0
5421 ... ... 11'3 0'0 11'3 5200 70'5 0'0 70'5 ... ... 48
708 ... ... 10'5 0'0 10'5 5250 74'6 0'0 74'6 ... ... 0
2970 ... ... 9'7 0'0 9'7 5300 79'0 0'0 79'0 ... ... 0
21 ... ... 9'2 0'0 9'2 5350 83'2 0'0 83'2 ... ... 0
3498 ... ... 8'5 0'0 8'5 5400 87'5 0'0 87'5 ... ... 100
11 ... ... 8'0 0'0 8'0 5450 91'7 0'0 91'7 ... ... 0
12526 ... ... 7'4 0'0 7'4 5500 96'3 0'0 96'3 ... ... 1
224 ... ... 7'0 0'0 7'0 5550 100'6 0'0 100'6 ... ... 0
2036 ... ... 6'5 0'0 6'5 5600 105'3 0'0 105'3 ... ... 45
530 ... ... 6'2 0'0 6'2 5650 110'0 0'0 110'0 ... ... 27
1307 ... ... 5'7 0'0 5'7 5700 114'4 0'0 114'4 ... ... 0
451 ... ... 5'2 0'0 5'2 5800 123'7 0'0 123'7 ... ... 0
235 ... ... 4'7 0'0 4'7 5900 133'2 0'0 133'2 ... ... 0
2609 ... ... 4'3 0'0 4'3 6000 142'6 0'0 142'6 ... ... 24
31 ... ... 4'0 0'0 4'0 6100 152'2 0'0 152'2 ... ... 0
61 ... ... 3'5 0'0 3'5 6200 161'7 0'0 161'7 ... ... 0
362 ... ... 3'3 0'0 3'3 6300 171'5 0'0 171'5 ... ... 0
98 ... ... 3'1 0'0 3'1 6400 181'3 0'0 181'3 ... ... 0
838 ... ... 2'7 0'0 2'7 6500 191'1 0'0 191'1 ... ... 0
32 ... ... 2'6 0'0 2'6 6600 200'7 0'0 200'7 ... ... 0
40 ... ... 2'4 0'0 2'4 6700 210'6 0'0 210'6 ... ... 0
42 ... ... 2'3 0'0 2'3 6800 220'5 0'0 220'5 ... ... 0
11 ... ... 2'2 0'0 2'2 6900 230'4 0'0 230'4 ... ... 0
1016 ... ... 2'1 0'0 2'1 7000 240'3 0'0 240'3 ... ... 0
1 ... ... 2'0 0'0 2'0 7100 250'3 0'0 250'3 ... ... 0
1 ... ... 1'7 0'0 1'7 7200 260'2 0'0 260'2 ... ... 0
372 ... ... 1'7 0'0 1'7 7300 270'2 0'0 270'2 ... ... 0
0 ... ... 1'6 0'0 1'6 7400 280'2 0'0 280'2 ... ... 0
112 ... ... 1'5 0'0 1'5 7500 290'2 0'0 290'2 ... ... 0
5 ... ... 1'5 0'0 1'5 7600 300'2 0'0 300'2 ... ... 0
1081 ... ... 1'3 0'0 1'3 8000 340'2 0'0 340'2 ... ... 0
0 ... ... 1'0 0'0 1'0 8500 390'2 0'0 390'2 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 440'2 0'0 440'2 ... ... 0
73 ... ... 0'5 0'0 0'5 9500 490'2 0'0 490'2 ... ... 0
0 ... ... 0'4 0'0 0'4 10000 540'2 0'0 540'2 ... ... 0
0 ... ... 0'3 0'0 0'3 11000 640'2 0'0 640'2 ... ... 0
0 ... ... 0'2 0'0 0'2 12000 740'2 0'0 740'2 ... ... 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.