DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 464'4
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 ... ... 244'4 0'0 244'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 234'4 0'0 234'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 224'4 0'0 224'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 214'4 0'0 214'4 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 204'4 0'0 204'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 194'4 0'0 194'4 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 184'4 0'0 184'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 174'4 0'0 174'4 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 164'4 0'0 164'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 154'4 0'0 154'4 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 144'4 0'0 144'4 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 134'4 0'0 134'4 3300 0'5 0'0 0'5 ... ... 335
0 ... ... 124'4 0'0 124'4 3400 0'7 0'0 0'7 ... ... 208
0 ... ... 114'5 0'0 114'5 3500 1'1 0'0 1'1 ... ... 331
31 ... ... 104'7 0'0 104'7 3600 1'4 0'0 1'4 ... ... 2444
0 ... ... 100'1 0'0 100'1 3650 1'6 0'0 1'6 ... ... 9
0 ... ... 95'3 0'0 95'3 3700 2'0 0'0 2'0 ... ... 922
0 ... ... 90'5 0'0 90'5 3750 2'2 0'0 2'2 ... ... 254
0 ... ... 86'0 0'0 86'0 3800 2'5 0'0 2'5 ... ... 440
0 ... ... 81'4 0'0 81'4 3850 3'1 0'0 3'1 ... ... 334
0 ... ... 77'0 0'0 77'0 3900 3'5 0'0 3'5 ... ... 1004
0 ... ... 72'6 0'0 72'6 3950 4'3 0'0 4'3 ... ... 593
60 ... ... 68'5 0'0 68'5 4000 5'1 0'0 5'1 ... ... 10403
0 ... ... 64'5 0'0 64'5 4050 6'1 0'0 6'1 ... ... 754
60 ... ... 60'6 0'0 60'6 4100 7'2 0'0 7'2 ... ... 11251
0 ... ... 57'1 0'0 57'1 4150 8'4 0'0 8'4 ... ... 1215
150 ... ... 53'5 0'0 53'5 4200 9'7 0'0 9'7 ... ... 9150
0 ... ... 50'2 0'0 50'2 4250 11'4 0'0 11'4 ... ... 2192
311 ... ... 47'0 0'0 47'0 4300 13'1 0'0 13'1 ... ... 6307
47 ... ... 44'0 0'0 44'0 4350 15'1 0'0 15'1 ... ... 332
327 ... ... 41'1 0'0 41'1 4400 17'1 0'0 17'1 ... ... 4788
112 ... ... 38'4 0'0 38'4 4450 19'2 0'0 19'2 ... ... 676
3585 ... ... 35'7 0'0 35'7 4500 21'5 0'0 21'5 ... ... 6587
663 ... ... 33'4 0'0 33'4 4550 24'1 0'0 24'1 ... ... 1065
9032 ... ... 31'1 0'0 31'1 4600 26'6 0'0 26'6 ... ... 8183
1382 ... ... 29'0 0'0 29'0 4650 29'4 0'0 29'4 ... ... 444
9474 ... ... 27'0 0'0 27'0 4700 32'3 0'0 32'3 ... ... 4231
7158 ... ... 25'1 0'0 25'1 4750 35'3 0'0 35'3 ... ... 717
7643 ... ... 23'3 0'0 23'3 4800 38'5 0'0 38'5 ... ... 191
902 ... ... 21'6 0'0 21'6 4850 41'7 0'0 41'7 ... ... 3
4862 ... ... 20'2 0'0 20'2 4900 45'2 0'0 45'2 ... ... 51
771 ... ... 18'7 0'0 18'7 4950 48'6 0'0 48'6 ... ... 0
21416 ... ... 17'4 0'0 17'4 5000 52'3 0'0 52'3 ... ... 189
463 ... ... 16'2 0'0 16'2 5050 56'0 0'0 56'0 ... ... 0
3968 ... ... 15'1 0'0 15'1 5100 59'6 0'0 59'6 ... ... 0
399 ... ... 14'0 0'0 14'0 5150 63'5 0'0 63'5 ... ... 0
5523 ... ... 13'0 0'0 13'0 5200 67'4 0'0 67'4 ... ... 48
742 ... ... 12'1 0'0 12'1 5250 71'5 0'0 71'5 ... ... 0
2992 ... ... 11'2 0'0 11'2 5300 75'5 0'0 75'5 ... ... 0
21 ... ... 10'3 0'0 10'3 5350 79'5 0'0 79'5 ... ... 0
3541 ... ... 9'5 0'0 9'5 5400 83'7 0'0 83'7 ... ... 100
11 ... ... 9'0 0'0 9'0 5450 88'2 0'0 88'2 ... ... 0
12732 ... ... 8'4 0'0 8'4 5500 92'5 0'0 92'5 ... ... 1
224 ... ... 8'0 0'0 8'0 5550 97'0 0'0 97'0 ... ... 0
2018 ... ... 7'4 0'0 7'4 5600 101'4 0'0 101'4 ... ... 45
530 ... ... 7'0 0'0 7'0 5650 106'0 0'0 106'0 ... ... 27
1348 ... ... 6'5 0'0 6'5 5700 110'4 0'0 110'4 ... ... 0
452 ... ... 5'7 0'0 5'7 5800 119'6 0'0 119'6 ... ... 0
235 ... ... 5'3 0'0 5'3 5900 129'0 0'0 129'0 ... ... 0
2615 ... ... 4'7 0'0 4'7 6000 138'4 0'0 138'4 ... ... 24
31 ... ... 4'3 0'0 4'3 6100 148'0 0'0 148'0 ... ... 0
61 ... ... 4'1 0'0 4'1 6200 157'5 0'0 157'5 ... ... 0
362 ... ... 3'6 0'0 3'6 6300 167'2 0'0 167'2 ... ... 0
98 ... ... 3'4 0'0 3'4 6400 176'7 0'0 176'7 ... ... 0
982 ... ... 3'2 0'0 3'2 6500 186'5 0'0 186'5 ... ... 0
32 ... ... 3'0 0'0 3'0 6600 196'3 0'0 196'3 ... ... 0
40 ... ... 2'7 0'0 2'7 6700 206'2 0'0 206'2 ... ... 0
42 ... ... 2'5 0'0 2'5 6800 216'0 0'0 216'0 ... ... 0
11 ... ... 2'4 0'0 2'4 6900 225'7 0'0 225'7 ... ... 0
1016 ... ... 2'3 0'0 2'3 7000 235'6 0'0 235'6 ... ... 0
1 ... ... 2'2 0'0 2'2 7100 245'6 0'0 245'6 ... ... 0
1 ... ... 2'1 0'0 2'1 7200 255'5 0'0 255'5 ... ... 0
372 ... ... 2'0 0'0 2'0 7300 265'4 0'0 265'4 ... ... 0
0 ... ... 1'7 0'0 1'7 7400 275'4 0'0 275'4 ... ... 0
112 ... ... 1'6 0'0 1'6 7500 285'4 0'0 285'4 ... ... 0
5 ... ... 1'5 0'0 1'5 7600 295'4 0'0 295'4 ... ... 0
1052 ... ... 1'3 0'0 1'3 8000 335'4 0'0 335'4 ... ... 0
0 ... ... 1'1 0'0 1'1 8500 385'4 0'0 385'4 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 435'4 0'0 435'4 ... ... 0
73 ... ... 0'6 0'0 0'6 9500 485'4 0'0 485'4 ... ... 0
0 ... ... 0'5 0'0 0'5 10000 535'4 0'0 535'4 ... ... 0
0 ... ... 0'4 0'0 0'4 11000 635'4 0'0 635'4 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 735'4 0'0 735'4 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.