DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 465'2
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 ... ... 245'2 0'0 245'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 235'2 0'0 235'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 225'2 0'0 225'2 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 215'2 0'0 215'2 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 205'2 0'0 205'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 195'2 0'0 195'2 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 185'2 0'0 185'2 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 175'2 0'0 175'2 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 165'2 0'0 165'2 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 155'2 0'0 155'2 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 145'2 0'0 145'2 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 135'2 0'0 135'2 3300 1'0 0'0 1'0 ... ... 7
0 ... ... 125'2 0'0 125'2 3400 1'2 0'0 1'2 ... ... 208
0 ... ... 115'4 0'0 115'4 3500 1'4 0'0 1'4 ... ... 330
0 ... ... 105'7 0'0 105'7 3600 2'0 0'0 2'0 ... ... 2174
0 ... ... 101'1 0'0 101'1 3650 2'3 0'0 2'3 ... ... 4
0 ... ... 96'4 0'0 96'4 3700 2'6 0'0 2'6 ... ... 814
0 ... ... 92'0 0'0 92'0 3750 3'1 0'0 3'1 ... ... 49
0 ... ... 87'4 0'0 87'4 3800 3'6 0'0 3'6 ... ... 104
0 ... ... 83'1 0'0 83'1 3850 4'3 0'0 4'3 ... ... 86
0 ... ... 78'7 0'0 78'7 3900 5'1 0'0 5'1 ... ... 838
0 ... ... 74'6 0'0 74'6 3950 5'7 0'0 5'7 ... ... 182
4 ... ... 70'7 0'0 70'7 4000 6'7 0'0 6'7 ... ... 3865
0 ... ... 67'0 0'0 67'0 4050 8'0 0'0 8'0 ... ... 627
40 ... ... 63'2 0'0 63'2 4100 9'2 0'0 9'2 ... ... 5523
0 ... ... 59'6 0'0 59'6 4150 10'5 0'0 10'5 ... ... 160
25 ... ... 56'3 0'0 56'3 4200 12'1 0'0 12'1 ... ... 3189
0 ... ... 53'1 0'0 53'1 4250 13'6 0'0 13'6 ... ... 595
39 ... ... 50'1 0'0 50'1 4300 15'5 0'0 15'5 ... ... 2167
67 ... ... 47'2 0'0 47'2 4350 17'5 0'0 17'5 ... ... 74
249 ... ... 44'3 0'0 44'3 4400 19'6 0'0 19'6 ... ... 1647
52 ... ... 41'6 0'0 41'6 4450 22'0 0'0 22'0 ... ... 571
1290 ... ... 39'3 0'0 39'3 4500 24'3 0'0 24'3 ... ... 3678
333 ... ... 37'0 0'0 37'0 4550 27'0 0'0 27'0 ... ... 99
2306 ... ... 34'6 0'0 34'6 4600 29'5 0'0 29'5 ... ... 8334
632 ... ... 32'5 0'0 32'5 4650 32'3 0'0 32'3 ... ... 253
4839 ... ... 30'5 0'0 30'5 4700 35'2 0'0 35'2 ... ... 3093
560 ... ... 28'6 0'0 28'6 4750 38'2 0'0 38'2 ... ... 106
3431 ... ... 26'7 0'0 26'7 4800 41'2 0'0 41'2 ... ... 75
344 ... ... 25'1 0'0 25'1 4850 44'4 0'0 44'4 ... ... 1
2240 ... ... 23'4 0'0 23'4 4900 47'6 0'0 47'6 ... ... 1
465 ... ... 22'0 0'0 22'0 4950 51'0 0'0 51'0 ... ... 0
16179 ... ... 20'4 0'0 20'4 5000 54'4 0'0 54'4 ... ... 8
188 ... ... 19'2 0'0 19'2 5050 58'0 0'0 58'0 ... ... 0
2055 ... ... 18'0 0'0 18'0 5100 61'5 0'0 61'5 ... ... 0
123 ... ... 16'6 0'0 16'6 5150 65'3 0'0 65'3 ... ... 0
1774 ... ... 15'5 0'0 15'5 5200 69'2 0'0 69'2 ... ... 48
80 ... ... 14'5 0'0 14'5 5250 73'1 0'0 73'1 ... ... 0
737 ... ... 13'6 0'0 13'6 5300 77'0 0'0 77'0 ... ... 0
6 ... ... 12'7 0'0 12'7 5350 81'1 0'0 81'1 ... ... 0
3520 ... ... 12'0 0'0 12'0 5400 85'2 0'0 85'2 ... ... 35
8 ... ... 11'2 0'0 11'2 5450 89'3 0'0 89'3 ... ... 0
5519 ... ... 10'4 0'0 10'4 5500 93'5 0'0 93'5 ... ... 0
194 ... ... 9'7 0'0 9'7 5550 97'7 0'0 97'7 ... ... 0
1119 ... ... 9'3 0'0 9'3 5600 102'1 0'0 102'1 ... ... 0
49 ... ... 8'6 0'0 8'6 5650 106'4 0'0 106'4 ... ... 27
951 ... ... 8'2 0'0 8'2 5700 111'0 0'0 111'0 ... ... 0
182 ... ... 7'3 0'0 7'3 5800 120'0 0'0 120'0 ... ... 0
66 ... ... 6'4 0'0 6'4 5900 129'0 0'0 129'0 ... ... 0
318 ... ... 5'7 0'0 5'7 6000 138'2 0'0 138'2 ... ... 0
0 ... ... 5'3 0'0 5'3 6100 147'5 0'0 147'5 ... ... 0
61 ... ... 4'7 0'0 4'7 6200 157'1 0'0 157'1 ... ... 0
297 ... ... 4'3 0'0 4'3 6300 166'5 0'0 166'5 ... ... 0
46 ... ... 4'0 0'0 4'0 6400 176'2 0'0 176'2 ... ... 0
594 ... ... 3'6 0'0 3'6 6500 186'0 0'0 186'0 ... ... 0
2 ... ... 3'4 0'0 3'4 6600 195'5 0'0 195'5 ... ... 0
0 ... ... 3'2 0'0 3'2 6700 205'3 0'0 205'3 ... ... 0
40 ... ... 3'0 0'0 3'0 6800 215'2 0'0 215'2 ... ... 0
11 ... ... 2'7 0'0 2'7 6900 225'1 0'0 225'1 ... ... 0
11 ... ... 2'5 0'0 2'5 7000 235'0 0'0 235'0 ... ... 0
0 ... ... 2'4 0'0 2'4 7100 244'7 0'0 244'7 ... ... 0
0 ... ... 2'3 0'0 2'3 7200 254'6 0'0 254'6 ... ... 0
0 ... ... 2'1 0'0 2'1 7300 264'6 0'0 264'6 ... ... 0
0 ... ... 2'0 0'0 2'0 7400 274'6 0'0 274'6 ... ... 0
45 ... ... 2'0 0'0 2'0 7500 284'6 0'0 284'6 ... ... 0
4 ... ... 1'7 0'0 1'7 7600 294'6 0'0 294'6 ... ... 0
751 ... ... 1'4 0'0 1'4 8000 334'6 0'0 334'6 ... ... 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.