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 ... ... 240'0 1'0 241'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 230'0 1'0 231'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 220'0 1'0 221'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 210'0 1'0 211'0 2500 0'1 0'0 0'1 ... ... 154
0 ... ... 200'0 1'0 201'0 2600 0'2 0'1 0'1 ... ... 0
0 ... ... 190'0 1'0 191'0 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 180'0 1'0 181'0 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 170'0 1'0 171'0 2900 0'2 0'0 0'2 ... ... 75
0 ... ... 160'0 1'0 161'0 3000 0'3 0'1 0'2 ... ... 0
0 ... ... 150'0 1'0 151'0 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 140'0 1'0 141'0 3200 0'5 0'1 0'4 ... ... 0
0 ... ... 130'0 1'0 131'0 3300 0'6 0'1 0'5 ... ... 335
0 ... ... 120'0 1'0 121'0 3400 1'0 0'1 0'7 ... ... 208
0 ... ... 110'1 1'1 111'2 3500 1'2 0'1 1'1 ... ... 331
31 ... ... 100'4 1'0 101'4 3600 1'5 0'1 1'4 ... ... 2444
0 ... ... 95'6 1'0 96'6 3650 1'7 0'1 1'6 ... ... 9
0 ... ... 91'0 1'0 92'0 3700 2'1 0'0 2'1 ... ... 922
0 ... ... 86'3 1'0 87'3 3750 2'4 0'0 2'4 2'4 2'4 254
0 ... ... 81'7 1'0 82'7 3800 3'0 0'1 2'7 ... ... 440
0 ... ... 77'3 1'0 78'3 3850 3'4 0'0 3'4 ... ... 334
0 ... ... 73'0 1'0 74'0 3900 4'1 0'0 4'1 ... ... 1012
0 ... ... 68'7 1'0 69'7 3950 4'7 0'0 4'7 ... ... 593
60 ... ... 64'6 1'1 65'7 4000 5'7 0'1 5'6 6'0 6'0 10423
0 ... ... 60'7 1'1 62'0 4050 6'7 0'0 6'7 ... ... 754
60 ... ... 57'1 1'1 58'2 4100 8'1 0'1 8'0 8'1 8'1 11306
0 ... ... 53'5 1'1 54'6 4150 9'4 0'1 9'3 ... ... 1218
135 ... ... 50'2 1'0 51'2 4200 11'0 0'1 10'7 11'2 11'0 9175
0 ... ... 47'0 1'0 48'0 4250 12'5 0'0 12'5 12'6 12'6 2252
311 43'7 43'7 44'0 1'0 45'0 4300 14'4 0'0 14'4 15'1 14'6 6311
47 ... ... 41'1 0'7 42'0 4350 16'4 -0'1 16'5 ... ... 332
327 ... ... 38'3 1'0 39'3 4400 18'6 0'0 18'6 19'0 18'6 4813
112 ... ... 35'7 0'7 36'6 4450 21'0 -0'1 21'1 ... ... 676
3585 33'3 33'3 33'3 0'7 34'2 4500 23'4 -0'1 23'5 23'6 23'4 7035
671 ... ... 31'1 0'7 32'0 4550 26'1 -0'1 26'2 ... ... 1086
9099 29'2 29'0 29'0 0'6 29'6 4600 28'6 -0'2 29'0 29'2 28'6 8240
1405 27'1 27'1 26'7 0'6 27'5 4650 31'4 -0'3 31'7 ... ... 444
9809 25'2 25'0 25'0 0'5 25'5 4700 34'4 -0'3 34'7 ... ... 4231
7161 ... ... 23'2 0'5 23'7 4750 37'5 -0'3 38'0 ... ... 717
7672 22'0 21'4 21'5 0'4 22'1 4800 40'6 -0'4 41'2 41'5 41'5 191
904 ... ... 20'0 0'5 20'5 4850 44'1 -0'4 44'5 ... ... 3
4852 19'1 18'4 18'5 0'4 19'1 4900 47'5 -0'3 48'0 ... ... 51
771 ... ... 17'2 0'4 17'6 4950 51'1 -0'4 51'5 ... ... 0
21596 16'4 16'1 16'0 0'4 16'4 5000 54'6 -0'5 55'3 ... ... 189
463 ... ... 14'7 0'4 15'3 5050 58'5 -0'4 59'1 ... ... 0
3973 14'2 14'0 13'7 0'3 14'2 5100 62'3 -0'5 63'0 ... ... 0
402 ... ... 12'7 0'3 13'2 5150 66'2 -0'5 66'7 ... ... 0
5561 12'0 12'0 12'0 0'3 12'3 5200 70'3 -0'4 70'7 ... ... 48
742 11'4 11'4 11'1 0'3 11'4 5250 74'3 -0'5 75'0 ... ... 0
2990 ... ... 10'3 0'3 10'6 5300 78'5 -0'5 79'2 ... ... 0
21 ... ... 9'5 0'3 10'0 5350 82'6 -0'5 83'3 ... ... 0
3548 ... ... 9'0 0'3 9'3 5400 87'1 -0'5 87'6 ... ... 100
11 ... ... 8'3 0'3 8'6 5450 91'3 -0'6 92'1 ... ... 0
12732 ... ... 7'7 0'3 8'2 5500 95'7 -0'5 96'4 ... ... 1
224 7'5 7'5 7'3 0'3 7'6 5550 100'2 -0'5 100'7 ... ... 0
2018 ... ... 7'0 0'2 7'2 5600 104'6 -0'5 105'3 ... ... 45
530 ... ... 6'4 0'3 6'7 5650 109'2 -0'6 110'0 ... ... 27
1348 ... ... 6'1 0'3 6'4 5700 113'7 -0'5 114'4 ... ... 0
452 ... ... 5'4 0'2 5'6 5800 123'0 -0'6 123'6 ... ... 0
235 ... ... 5'0 0'2 5'2 5900 132'4 -0'6 133'2 ... ... 0
2615 ... ... 4'4 0'2 4'6 6000 141'7 -0'6 142'5 ... ... 24
31 ... ... 4'1 0'1 4'2 6100 151'3 -0'7 152'2 ... ... 0
61 ... ... 3'7 0'1 4'0 6200 161'0 -0'7 161'7 ... ... 0
362 ... ... 3'4 0'1 3'5 6300 170'5 -0'7 171'4 ... ... 0
98 ... ... 3'2 0'1 3'3 6400 180'3 -0'7 181'2 ... ... 0
982 ... ... 3'1 0'0 3'1 6500 190'0 -1'0 191'0 ... ... 0
32 ... ... 2'7 0'1 3'0 6600 199'7 -0'7 200'6 ... ... 0
40 ... ... 2'5 0'1 2'6 6700 209'5 -1'0 210'5 ... ... 0
42 ... ... 2'4 0'1 2'5 6800 219'4 -1'0 220'4 ... ... 0
11 ... ... 2'3 0'1 2'4 6900 229'3 -1'0 230'3 ... ... 0
1016 ... ... 2'2 0'1 2'3 7000 239'2 -1'0 240'2 ... ... 0
1 ... ... 2'1 0'1 2'2 7100 249'2 -0'7 250'1 ... ... 0
1 ... ... 2'0 0'1 2'1 7200 259'1 -1'0 260'1 ... ... 0
372 ... ... 1'7 0'1 2'0 7300 269'1 -0'7 270'0 ... ... 0
0 ... ... 1'6 0'1 1'7 7400 279'0 -1'0 280'0 ... ... 0
112 ... ... 1'5 0'1 1'6 7500 289'0 -1'0 290'0 ... ... 0
5 ... ... 1'5 0'1 1'6 7600 299'0 -1'0 300'0 ... ... 0
1052 ... ... 1'2 0'1 1'3 8000 339'0 -1'0 340'0 ... ... 0
0 ... ... 1'0 0'1 1'1 8500 389'0 -1'0 390'0 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 439'0 -1'0 440'0 ... ... 0
73 ... ... 0'6 0'0 0'6 9500 489'0 -1'0 490'0 ... ... 0
0 ... ... 0'5 0'0 0'5 10000 539'0 -1'0 540'0 ... ... 0
0 ... ... 0'3 0'0 0'3 11000 639'0 -1'0 640'0 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 739'0 -1'0 740'0 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.