DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 460'2
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 ... ... 241'0 -0'4 240'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 231'0 -0'4 230'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 221'0 -0'4 220'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 211'0 -0'4 210'4 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 201'0 -0'4 200'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 191'0 -0'4 190'4 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 181'0 -0'4 180'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 171'0 -0'4 170'4 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 161'0 -0'4 160'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 151'0 -0'4 150'4 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 141'0 -0'4 140'4 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 131'0 -0'4 130'4 3300 0'6 0'0 0'6 ... ... 7
0 ... ... 121'0 -0'4 120'4 3400 1'0 0'0 1'0 ... ... 208
0 ... ... 111'1 -0'3 110'6 3500 1'3 0'1 1'2 ... ... 330
60 101'0 101'0 101'4 -0'4 101'0 3600 1'6 0'0 1'6 ... ... 2187
0 ... ... 96'6 -0'3 96'3 3650 2'1 0'0 2'1 ... ... 9
0 ... ... 92'1 -0'4 91'5 3700 2'3 -0'1 2'4 ... ... 814
0 ... ... 87'5 -0'4 87'1 3750 2'7 0'0 2'7 ... ... 154
0 ... ... 83'1 -0'4 82'5 3800 3'3 -0'1 3'4 ... ... 104
0 ... ... 78'6 -0'4 78'2 3850 4'0 -0'1 4'1 ... ... 106
0 ... ... 74'5 -0'5 74'0 3900 4'6 0'0 4'6 ... ... 838
0 ... ... 70'4 -0'5 69'7 3950 5'5 0'0 5'5 ... ... 182
55 66'5 66'4 66'4 -0'4 66'0 4000 6'4 -0'1 6'5 ... ... 4364
0 ... ... 62'6 -0'5 62'1 4050 7'6 0'0 7'6 ... ... 662
65 ... ... 59'1 -0'5 58'4 4100 9'0 0'0 9'0 ... ... 8024
0 ... ... 55'5 -0'5 55'0 4150 10'4 0'0 10'4 ... ... 378
26 ... ... 52'2 -0'4 51'6 4200 12'0 -0'1 12'1 11'7 11'7 4466
0 ... ... 49'1 -0'4 48'5 4250 13'7 0'0 13'7 ... ... 1032
105 ... ... 46'1 -0'4 45'5 4300 15'6 0'0 15'6 ... ... 3056
47 ... ... 43'3 -0'4 42'7 4350 17'7 0'0 17'7 ... ... 141
249 ... ... 40'5 -0'3 40'2 4400 20'1 0'0 20'1 20'4 20'0 3148
52 ... ... 38'1 -0'3 37'6 4450 22'4 0'0 22'4 ... ... 572
1507 ... ... 35'6 -0'3 35'3 4500 25'1 0'1 25'0 25'0 25'0 3941
333 ... ... 33'4 -0'3 33'1 4550 27'6 0'1 27'5 ... ... 98
2840 31'1 30'3 31'3 -0'3 31'0 4600 30'4 0'1 30'3 30'1 30'0 10029
1053 29'4 29'4 29'3 -0'3 29'0 4650 33'3 0'1 33'2 ... ... 475
7051 27'2 27'2 27'3 -0'2 27'1 4700 36'3 0'1 36'2 ... ... 3712
1226 ... ... 25'5 -0'3 25'2 4750 39'4 0'2 39'2 ... ... 715
3995 23'7 23'0 23'7 -0'3 23'4 4800 42'5 0'1 42'4 ... ... 204
600 22'0 21'7 22'2 -0'3 21'7 4850 45'7 0'1 45'6 ... ... 3
2580 ... ... 20'6 -0'3 20'3 4900 49'2 0'1 49'1 ... ... 1
500 ... ... 19'2 -0'2 19'0 4950 52'6 0'2 52'4 ... ... 0
18486 18'1 17'6 17'7 -0'2 17'5 5000 56'3 0'2 56'1 ... ... 82
231 ... ... 16'5 -0'1 16'4 5050 60'0 0'2 59'6 ... ... 0
2398 ... ... 15'4 -0'1 15'3 5100 63'7 0'3 63'4 ... ... 0
381 ... ... 14'4 -0'2 14'2 5150 67'6 0'3 67'3 ... ... 0
2070 ... ... 13'4 -0'1 13'3 5200 71'5 0'2 71'3 ... ... 48
237 ... ... 12'5 -0'1 12'4 5250 75'6 0'3 75'3 ... ... 0
887 ... ... 11'6 -0'1 11'5 5300 79'6 0'3 79'3 ... ... 0
21 ... ... 11'0 -0'1 10'7 5350 84'0 0'3 83'5 ... ... 0
3648 10'1 10'1 10'2 -0'1 10'1 5400 88'2 0'4 87'6 ... ... 100
11 ... ... 9'5 -0'1 9'4 5450 92'4 0'3 92'1 ... ... 0
6655 ... ... 9'0 0'0 9'0 5500 96'7 0'4 96'3 ... ... 0
194 ... ... 8'4 -0'1 8'3 5550 101'2 0'4 100'6 ... ... 0
1824 ... ... 8'0 -0'1 7'7 5600 105'5 0'3 105'2 104'2 104'2 50
294 ... ... 7'4 0'0 7'4 5650 110'1 0'4 109'5 ... ... 27
1021 ... ... 7'0 0'0 7'0 5700 114'5 0'3 114'2 ... ... 0
186 ... ... 6'2 0'0 6'2 5800 123'7 0'4 123'3 ... ... 0
67 ... ... 5'5 0'0 5'5 5900 133'1 0'4 132'5 ... ... 0
721 ... ... 5'1 0'0 5'1 6000 142'4 0'4 142'0 141'2 141'0 24
0 ... ... 4'5 0'0 4'5 6100 152'0 0'5 151'3 ... ... 0
61 ... ... 4'2 0'0 4'2 6200 161'4 0'4 161'0 ... ... 0
297 ... ... 3'7 0'0 3'7 6300 171'1 0'4 170'5 ... ... 0
76 ... ... 3'5 0'0 3'5 6400 180'6 0'4 180'2 ... ... 0
594 ... ... 3'2 0'1 3'3 6500 190'4 0'4 190'0 190'0 190'0 11
2 ... ... 3'1 0'0 3'1 6600 200'2 0'4 199'6 ... ... 0
0 ... ... 2'7 0'0 2'7 6700 210'1 0'4 209'5 208'1 208'1 57
40 ... ... 2'6 -0'1 2'5 6800 219'7 0'4 219'3 ... ... 0
11 ... ... 2'4 0'0 2'4 6900 229'6 0'4 229'2 ... ... 0
1004 ... ... 2'3 0'0 2'3 7000 239'5 0'3 239'2 ... ... 0
0 ... ... 2'2 0'0 2'2 7100 249'5 0'4 249'1 ... ... 0
0 ... ... 2'1 0'0 2'1 7200 259'4 0'4 259'0 ... ... 0
0 ... ... 2'0 0'0 2'0 7300 269'4 0'4 269'0 ... ... 0
0 ... ... 1'7 0'0 1'7 7400 279'4 0'4 279'0 ... ... 0
112 ... ... 1'6 0'0 1'6 7500 289'4 0'4 289'0 ... ... 0
5 ... ... 1'5 0'0 1'5 7600 299'4 0'4 299'0 ... ... 0
820 1'4 1'4 1'3 0'0 1'3 8000 339'4 0'4 339'0 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.