DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 448'0
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 ... ... 225'6 0'0 225'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 215'6 0'0 215'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 205'6 0'0 205'6 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 195'6 0'0 195'6 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 185'6 0'0 185'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 175'6 0'0 175'6 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 165'6 0'0 165'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 155'6 0'0 155'6 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 145'6 0'0 145'6 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 135'6 0'0 135'6 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 125'6 0'0 125'6 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 115'6 0'0 115'6 3300 0'6 0'0 0'6 ... ... 7
0 106'0 106'0 105'7 0'1 106'0 3400 1'0 0'0 1'0 ... ... 208
0 ... ... 96'1 0'0 96'1 3500 1'4 0'0 1'4 ... ... 332
31 ... ... 86'5 0'0 86'5 3600 2'1 0'0 2'1 ... ... 2439
0 ... ... 82'1 0'0 82'1 3650 2'4 0'0 2'4 ... ... 9
0 ... ... 77'5 0'0 77'5 3700 3'0 0'0 3'0 ... ... 814
0 ... ... 73'2 0'0 73'2 3750 3'5 0'0 3'5 ... ... 154
0 ... ... 68'7 0'0 68'7 3800 4'2 0'0 4'2 ... ... 104
0 ... ... 64'6 0'0 64'6 3850 5'1 0'0 5'1 ... ... 106
0 ... ... 60'7 0'0 60'7 3900 6'1 0'0 6'1 ... ... 843
0 ... ... 57'0 0'0 57'0 3950 7'2 0'0 7'2 ... ... 322
55 ... ... 53'3 0'0 53'3 4000 8'4 0'0 8'4 ... ... 4820
0 ... ... 49'7 0'0 49'7 4050 9'7 0'0 9'7 ... ... 668
60 ... ... 46'5 0'0 46'5 4100 11'1 -0'4 11'5 11'3 11'1 8062
0 ... ... 43'4 0'0 43'4 4150 13'3 0'0 13'3 ... ... 419
26 ... ... 40'5 0'0 40'5 4200 15'2 -0'1 15'3 15'2 15'2 6618
0 ... ... 37'7 0'0 37'7 4250 17'4 0'0 17'4 ... ... 1142
105 35'3 35'3 35'2 0'1 35'3 4300 19'2 -0'5 19'7 19'2 19'2 5225
47 ... ... 32'7 0'0 32'7 4350 22'2 0'0 22'2 ... ... 155
274 ... ... 30'4 0'0 30'4 4400 23'7 -1'0 24'7 23'7 23'7 3259
89 30'0 30'0 28'3 1'5 30'0 4450 27'1 -0'4 27'5 27'1 27'1 649
1965 ... ... 26'3 0'0 26'3 4500 29'4 -1'0 30'4 30'4 29'0 4263
374 ... ... 24'3 0'0 24'3 4550 33'4 0'0 33'4 ... ... 98
3954 24'2 23'0 22'5 0'4 23'1 4600 35'7 -0'6 36'5 35'7 35'7 8609
1264 21'2 21'2 21'0 0'2 21'2 4650 39'7 0'0 39'7 ... ... 534
7747 20'6 20'0 19'4 0'4 20'0 4700 43'4 0'2 43'2 43'4 43'4 3997
1316 ... ... 18'1 0'0 18'1 4750 46'6 0'0 46'6 ... ... 707
4517 17'6 17'3 16'6 0'5 17'3 4800 50'3 0'0 50'3 ... ... 161
674 ... ... 15'5 0'0 15'5 4850 54'0 0'0 54'0 ... ... 3
2903 15'1 14'4 14'4 0'1 14'5 4900 57'7 0'0 57'7 ... ... 27
557 ... ... 13'4 0'0 13'4 4950 61'6 0'0 61'6 ... ... 0
19458 13'0 12'4 12'4 0'2 12'6 5000 65'6 0'0 65'6 ... ... 77
316 ... ... 11'5 0'0 11'5 5050 69'6 0'0 69'6 ... ... 0
2886 11'0 11'0 10'7 0'1 11'0 5100 73'7 0'0 73'7 ... ... 0
396 ... ... 10'1 0'0 10'1 5150 78'0 0'0 78'0 ... ... 0
3619 10'0 9'5 9'3 0'2 9'5 5200 82'2 0'0 82'2 ... ... 48
251 ... ... 8'6 0'0 8'6 5250 86'5 0'0 86'5 ... ... 0
1149 8'3 8'3 8'2 0'1 8'3 5300 91'0 0'0 91'0 ... ... 0
21 ... ... 7'6 0'0 7'6 5350 95'3 0'0 95'3 ... ... 0
3904 ... ... 7'2 0'0 7'2 5400 99'7 0'0 99'7 ... ... 100
11 ... ... 6'7 0'0 6'7 5450 104'3 0'0 104'3 ... ... 0
7815 ... ... 6'3 0'0 6'3 5500 108'7 0'0 108'7 ... ... 0
204 ... ... 6'1 0'0 6'1 5550 113'4 0'0 113'4 ... ... 0
1939 ... ... 5'6 0'0 5'6 5600 118'1 0'0 118'1 ... ... 45
530 ... ... 5'3 0'0 5'3 5650 122'6 0'0 122'6 ... ... 27
1052 ... ... 5'1 0'0 5'1 5700 127'4 0'0 127'4 ... ... 0
209 4'6 4'6 4'5 0'1 4'6 5800 136'7 0'0 136'7 ... ... 0
230 ... ... 4'2 0'0 4'2 5900 146'3 0'0 146'3 ... ... 0
790 ... ... 3'7 0'0 3'7 6000 156'0 0'0 156'0 ... ... 24
0 ... ... 3'4 0'0 3'4 6100 165'5 0'0 165'5 ... ... 0
61 ... ... 3'2 0'0 3'2 6200 175'3 0'0 175'3 ... ... 0
297 ... ... 3'0 0'0 3'0 6300 185'1 0'0 185'1 ... ... 0
76 ... ... 2'6 0'0 2'6 6400 194'7 0'0 194'7 ... ... 0
594 ... ... 2'5 0'0 2'5 6500 204'6 0'0 204'6 ... ... 0
2 ... ... 2'3 0'0 2'3 6600 214'5 0'0 214'5 ... ... 0
0 ... ... 2'2 0'0 2'2 6700 224'4 0'0 224'4 ... ... 0
42 ... ... 2'1 0'0 2'1 6800 234'3 0'0 234'3 ... ... 0
11 ... ... 2'0 0'0 2'0 6900 244'2 0'0 244'2 ... ... 0
1004 ... ... 1'7 0'0 1'7 7000 254'2 0'0 254'2 ... ... 0
1 ... ... 1'6 0'0 1'6 7100 264'2 0'0 264'2 ... ... 0
1 ... ... 1'5 0'0 1'5 7200 274'2 0'0 274'2 ... ... 0
0 ... ... 1'5 0'0 1'5 7300 284'2 0'0 284'2 ... ... 0
0 ... ... 1'4 0'0 1'4 7400 294'2 0'0 294'2 ... ... 0
112 ... ... 1'3 0'0 1'3 7500 304'2 0'0 304'2 ... ... 0
5 ... ... 1'3 0'0 1'3 7600 314'2 0'0 314'2 ... ... 0
1180 ... ... 1'1 0'0 1'1 8000 354'2 0'0 354'2 ... ... 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.