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 ... ... 243'4 0'0 243'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 233'4 0'0 233'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 223'4 0'0 223'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 0'0 213'4 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 203'4 0'0 203'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 193'4 0'0 193'4 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 183'4 0'0 183'4 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 173'4 0'0 173'4 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 163'4 0'0 163'4 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 153'4 0'0 153'4 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 143'4 0'0 143'4 3200 0'7 0'0 0'7 ... ... 0
0 ... ... 133'4 0'0 133'4 3300 1'1 0'0 1'1 ... ... 7
0 ... ... 123'5 0'0 123'5 3400 1'4 0'0 1'4 ... ... 156
0 ... ... 113'7 0'0 113'7 3500 1'7 0'0 1'7 ... ... 330
0 ... ... 104'3 0'0 104'3 3600 2'4 0'0 2'4 ... ... 383
0 ... ... 99'5 0'0 99'5 3650 2'6 0'0 2'6 ... ... 4
0 ... ... 95'1 0'0 95'1 3700 3'2 0'0 3'2 ... ... 494
0 ... ... 90'5 0'0 90'5 3750 3'6 0'0 3'6 ... ... 49
0 ... ... 86'2 0'0 86'2 3800 4'2 0'0 4'2 ... ... 98
0 ... ... 81'7 0'0 81'7 3850 5'0 0'0 5'0 ... ... 18
0 ... ... 77'6 0'0 77'6 3900 5'6 0'0 5'6 ... ... 795
0 ... ... 73'6 0'0 73'6 3950 6'6 0'0 6'6 ... ... 182
0 ... ... 69'7 0'0 69'7 4000 7'6 0'0 7'6 ... ... 3556
0 ... ... 66'1 0'0 66'1 4050 9'0 0'0 9'0 ... ... 597
40 ... ... 62'4 0'0 62'4 4100 10'2 0'0 10'2 ... ... 1055
0 ... ... 59'1 0'0 59'1 4150 11'6 0'0 11'6 ... ... 138
25 ... ... 55'6 0'0 55'6 4200 13'3 0'0 13'3 ... ... 2281
0 ... ... 52'5 0'0 52'5 4250 15'0 0'0 15'0 ... ... 497
4 ... ... 49'4 0'0 49'4 4300 16'7 0'0 16'7 ... ... 959
67 ... ... 46'5 0'0 46'5 4350 18'7 0'0 18'7 ... ... 98
249 ... ... 43'7 0'0 43'7 4400 20'7 0'0 20'7 ... ... 1528
47 42'0 42'0 41'1 0'7 42'0 4450 23'1 0'0 23'1 ... ... 562
1368 ... ... 38'5 0'0 38'5 4500 25'4 0'0 25'4 25'4 25'4 3361
393 ... ... 36'2 0'0 36'2 4550 28'0 0'0 28'0 ... ... 170
2222 ... ... 34'0 0'0 34'0 4600 30'0 -0'4 30'4 30'0 30'0 4876
158 ... ... 31'6 0'0 31'6 4650 33'2 0'0 33'2 ... ... 64
3849 ... ... 29'6 0'0 29'6 4700 36'1 0'0 36'1 ... ... 1797
356 ... ... 27'7 0'0 27'7 4750 39'0 0'0 39'0 ... ... 7
2606 ... ... 26'0 0'0 26'0 4800 42'1 0'0 42'1 ... ... 61
194 ... ... 24'2 0'0 24'2 4850 45'2 0'0 45'2 ... ... 1
2000 ... ... 22'5 0'0 22'5 4900 48'4 0'0 48'4 ... ... 1
226 ... ... 21'1 0'0 21'1 4950 51'7 0'0 51'7 ... ... 0
13114 ... ... 19'6 0'0 19'6 5000 55'3 0'0 55'3 ... ... 8
82 ... ... 18'3 0'0 18'3 5050 58'7 0'0 58'7 ... ... 0
1841 ... ... 17'1 0'0 17'1 5100 62'5 0'0 62'5 ... ... 0
51 ... ... 16'0 0'0 16'0 5150 66'2 0'0 66'2 ... ... 0
1305 ... ... 15'0 0'0 15'0 5200 70'1 0'0 70'1 ... ... 48
22 ... ... 14'0 0'0 14'0 5250 74'0 0'0 74'0 ... ... 0
345 ... ... 13'0 0'0 13'0 5300 78'0 0'0 78'0 ... ... 0
0 ... ... 12'1 0'0 12'1 5350 82'0 0'0 82'0 ... ... 0
1044 ... ... 11'3 0'0 11'3 5400 86'1 0'0 86'1 ... ... 0
6 ... ... 10'5 0'0 10'5 5450 90'3 0'0 90'3 ... ... 0
4542 ... ... 10'0 0'0 10'0 5500 94'5 0'0 94'5 ... ... 0
173 ... ... 9'3 0'0 9'3 5550 98'7 0'0 98'7 ... ... 0
867 ... ... 8'7 0'0 8'7 5600 103'2 0'0 103'2 ... ... 0
44 ... ... 8'2 0'0 8'2 5650 107'5 0'0 107'5 ... ... 27
144 ... ... 7'7 0'0 7'7 5700 112'1 0'0 112'1 ... ... 0
144 ... ... 7'0 0'0 7'0 5800 121'1 0'0 121'1 ... ... 0
66 ... ... 6'2 0'0 6'2 5900 130'3 0'0 130'3 ... ... 0
291 ... ... 5'5 0'0 5'5 6000 139'5 0'0 139'5 ... ... 0
0 ... ... 5'1 0'0 5'1 6100 149'0 0'0 149'0 ... ... 0
61 ... ... 4'5 0'0 4'5 6200 158'4 0'0 158'4 ... ... 0
197 ... ... 4'2 0'0 4'2 6300 168'1 0'0 168'1 ... ... 0
46 ... ... 4'0 0'0 4'0 6400 177'6 0'0 177'6 ... ... 0
405 ... ... 3'5 0'0 3'5 6500 187'4 0'0 187'4 ... ... 0
0 ... ... 3'3 0'0 3'3 6600 197'2 0'0 197'2 ... ... 0
0 ... ... 3'1 0'0 3'1 6700 207'0 0'0 207'0 ... ... 0
40 ... ... 3'0 0'0 3'0 6800 216'7 0'0 216'7 ... ... 0
7 ... ... 2'6 0'0 2'6 6900 226'6 0'0 226'6 ... ... 0
11 ... ... 2'5 0'0 2'5 7000 236'5 0'0 236'5 ... ... 0
0 ... ... 2'3 0'0 2'3 7100 246'4 0'0 246'4 ... ... 0
0 ... ... 2'2 0'0 2'2 7200 256'4 0'0 256'4 ... ... 0
0 ... ... 2'1 0'0 2'1 7300 266'4 0'0 266'4 ... ... 0
0 ... ... 2'0 0'0 2'0 7400 276'4 0'0 276'4 ... ... 0
45 ... ... 1'7 0'0 1'7 7500 286'4 0'0 286'4 ... ... 0
2 ... ... 1'7 0'0 1'7 7600 296'4 0'0 296'4 ... ... 0
751 ... ... 1'4 0'0 1'4 8000 336'4 0'0 336'4 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.