DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 455'6
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 ... ... 234'6 0'0 234'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 224'6 0'0 224'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 214'6 0'0 214'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 204'6 0'0 204'6 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 194'6 0'0 194'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 184'6 0'0 184'6 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 174'6 0'0 174'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 164'6 0'0 164'6 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 154'6 0'0 154'6 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 144'6 0'0 144'6 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 134'6 0'0 134'6 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 124'6 0'0 124'6 3300 0'6 0'0 0'6 ... ... 7
0 ... ... 114'6 0'0 114'6 3400 0'7 0'0 0'7 ... ... 208
0 ... ... 105'0 0'0 105'0 3500 1'2 0'0 1'2 ... ... 333
31 ... ... 95'2 0'0 95'2 3600 1'5 0'0 1'5 ... ... 2444
0 ... ... 90'4 0'0 90'4 3650 1'7 0'0 1'7 ... ... 9
0 ... ... 85'7 0'0 85'7 3700 2'2 0'0 2'2 ... ... 822
0 ... ... 81'3 0'0 81'3 3750 2'6 0'0 2'6 ... ... 154
0 ... ... 76'7 0'0 76'7 3800 3'2 0'0 3'2 ... ... 294
0 ... ... 72'4 0'0 72'4 3850 3'7 0'0 3'7 ... ... 213
0 ... ... 68'3 0'0 68'3 3900 4'5 0'0 4'5 ... ... 867
0 ... ... 64'3 0'0 64'3 3950 5'5 0'0 5'5 ... ... 570
60 ... ... 60'3 0'0 60'3 4000 6'5 0'0 6'5 ... ... 6154
0 ... ... 56'6 0'0 56'6 4050 7'7 0'0 7'7 ... ... 732
60 ... ... 53'1 0'0 53'1 4100 9'1 0'0 9'1 ... ... 10280
0 ... ... 49'6 0'0 49'6 4150 10'5 0'0 10'5 ... ... 655
28 ... ... 46'4 0'0 46'4 4200 12'0 -0'3 12'3 12'0 12'0 7558
0 ... ... 43'3 0'0 43'3 4250 14'1 0'0 14'1 ... ... 1946
267 ... ... 40'3 0'0 40'3 4300 16'1 0'0 16'1 ... ... 5642
47 ... ... 37'5 0'0 37'5 4350 18'2 0'0 18'2 ... ... 225
327 ... ... 35'0 0'0 35'0 4400 20'4 -0'1 20'5 20'4 20'0 4157
112 ... ... 32'5 0'0 32'5 4450 23'0 0'0 23'0 ... ... 675
3562 30'7 30'7 30'2 0'5 30'7 4500 25'5 0'0 25'5 ... ... 6625
607 28'0 28'0 28'1 -0'1 28'0 4550 28'3 0'0 28'3 ... ... 437
5533 27'1 26'5 26'1 0'7 27'0 4600 30'0 -1'2 31'2 30'0 30'0 7408
1291 ... ... 24'1 0'0 24'1 4650 34'2 0'0 34'2 ... ... 438
8324 23'2 23'2 22'3 0'7 23'2 4700 37'3 0'0 37'3 ... ... 4006
1474 21'6 21'2 20'6 1'0 21'6 4750 40'4 0'0 40'4 ... ... 717
6319 20'0 20'0 19'1 0'7 20'0 4800 43'7 0'0 43'7 ... ... 182
714 18'1 18'1 17'6 0'3 18'1 4850 47'3 0'0 47'3 ... ... 3
4004 17'1 17'1 16'3 0'6 17'1 4900 51'0 0'0 51'0 ... ... 51
640 ... ... 15'1 0'0 15'1 4950 54'5 0'0 54'5 ... ... 0
20205 14'4 14'4 14'0 0'4 14'4 5000 58'4 0'0 58'4 ... ... 177
407 ... ... 13'0 0'0 13'0 5050 62'3 0'0 62'3 ... ... 0
3312 ... ... 12'1 0'0 12'1 5100 66'3 0'0 66'3 ... ... 0
356 ... ... 11'2 0'0 11'2 5150 70'4 0'0 70'4 ... ... 0
4204 11'0 10'6 10'4 0'2 10'6 5200 74'5 0'0 74'5 ... ... 48
662 ... ... 9'7 0'0 9'7 5250 78'7 0'0 78'7 ... ... 0
1188 ... ... 9'1 0'0 9'1 5300 83'1 0'0 83'1 ... ... 0
21 ... ... 8'4 0'0 8'4 5350 87'3 0'0 87'3 ... ... 0
3408 ... ... 8'0 0'0 8'0 5400 91'6 0'0 91'6 ... ... 100
11 ... ... 7'4 0'0 7'4 5450 96'2 0'0 96'2 ... ... 0
8316 ... ... 7'0 0'0 7'0 5500 100'6 0'0 100'6 ... ... 1
222 ... ... 6'5 0'0 6'5 5550 105'2 0'0 105'2 ... ... 0
2020 6'4 6'4 6'1 0'3 6'4 5600 109'6 0'0 109'6 ... ... 45
531 ... ... 5'6 0'0 5'6 5650 114'3 0'0 114'3 ... ... 27
1156 ... ... 5'4 0'0 5'4 5700 119'0 0'0 119'0 ... ... 0
447 ... ... 4'7 0'0 4'7 5800 128'3 0'0 128'3 ... ... 0
230 ... ... 4'4 0'0 4'4 5900 137'7 0'0 137'7 ... ... 0
2595 ... ... 4'1 0'0 4'1 6000 147'3 0'0 147'3 ... ... 24
3 ... ... 3'6 0'0 3'6 6100 157'0 0'0 157'0 ... ... 0
61 ... ... 3'4 0'0 3'4 6200 166'6 0'0 166'6 ... ... 0
297 ... ... 3'2 0'0 3'2 6300 176'3 0'0 176'3 ... ... 0
76 ... ... 3'0 0'0 3'0 6400 186'1 0'0 186'1 ... ... 0
618 ... ... 2'6 0'0 2'6 6500 196'0 0'0 196'0 ... ... 0
32 ... ... 2'5 0'0 2'5 6600 205'6 0'0 205'6 ... ... 0
40 ... ... 2'3 0'0 2'3 6700 215'5 0'0 215'5 ... ... 0
42 ... ... 2'2 0'0 2'2 6800 225'4 0'0 225'4 ... ... 0
11 ... ... 2'1 0'0 2'1 6900 235'3 0'0 235'3 ... ... 0
1016 ... ... 2'0 0'0 2'0 7000 245'3 0'0 245'3 ... ... 0
1 ... ... 1'7 0'0 1'7 7100 255'2 0'0 255'2 ... ... 0
1 ... ... 1'6 0'0 1'6 7200 265'2 0'0 265'2 ... ... 0
0 ... ... 1'6 0'0 1'6 7300 275'2 0'0 275'2 ... ... 0
0 ... ... 1'5 0'0 1'5 7400 285'2 0'0 285'2 ... ... 0
112 ... ... 1'4 0'0 1'4 7500 295'2 0'0 295'2 ... ... 0
6 ... ... 1'4 0'0 1'4 7600 305'2 0'0 305'2 ... ... 0
1280 ... ... 1'2 0'0 1'2 8000 345'2 0'0 345'2 ... ... 0
0 ... ... 1'0 0'0 1'0 8500 395'2 0'0 395'2 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 445'2 0'0 445'2 ... ... 0
73 ... ... 0'6 0'0 0'6 9500 495'2 0'0 495'2 ... ... 0
0 ... ... 0'5 0'0 0'5 10000 545'2 0'0 545'2 ... ... 0
0 ... ... 0'4 0'0 0'4 11000 645'2 0'0 645'2 ... ... 0
1 ... ... 0'3 0'0 0'3 12000 745'2 0'0 745'2 ... ... 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.