DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 463'4
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 ... ... 244'2 0'0 244'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 234'2 0'0 234'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 224'2 0'0 224'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 214'2 0'0 214'2 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 204'2 0'0 204'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 194'2 0'0 194'2 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 184'2 0'0 184'2 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 174'2 0'0 174'2 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 164'2 0'0 164'2 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 154'2 0'0 154'2 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 144'2 0'0 144'2 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 134'2 0'0 134'2 3300 0'7 0'0 0'7 ... ... 7
0 ... ... 124'2 0'0 124'2 3400 1'1 0'0 1'1 ... ... 208
0 ... ... 114'4 0'0 114'4 3500 1'4 0'0 1'4 ... ... 330
0 ... ... 104'7 0'0 104'7 3600 2'0 0'0 2'0 ... ... 2174
0 ... ... 100'1 0'0 100'1 3650 2'2 0'0 2'2 ... ... 9
0 ... ... 95'4 0'0 95'4 3700 2'5 0'0 2'5 ... ... 814
0 ... ... 90'7 0'0 90'7 3750 3'1 0'0 3'1 ... ... 149
0 ... ... 86'4 0'0 86'4 3800 3'5 0'0 3'5 ... ... 104
0 ... ... 82'1 0'0 82'1 3850 4'2 0'0 4'2 ... ... 106
0 ... ... 77'7 0'0 77'7 3900 5'0 0'0 5'0 ... ... 838
0 ... ... 73'6 0'0 73'6 3950 5'7 0'0 5'7 ... ... 182
4 ... ... 69'7 0'0 69'7 4000 6'7 0'0 6'7 ... ... 4039
0 ... ... 66'0 0'0 66'0 4050 8'0 0'0 8'0 ... ... 632
40 ... ... 62'3 0'0 62'3 4100 9'2 0'0 9'2 ... ... 5752
0 ... ... 58'7 0'0 58'7 4150 10'5 0'0 10'5 ... ... 170
25 ... ... 55'4 0'0 55'4 4200 12'2 0'0 12'2 ... ... 3307
0 ... ... 52'2 0'0 52'2 4250 13'7 0'0 13'7 ... ... 655
105 ... ... 49'2 0'0 49'2 4300 15'6 0'0 15'6 ... ... 2495
67 ... ... 46'3 0'0 46'3 4350 17'6 0'0 17'6 ... ... 83
249 ... ... 43'5 0'0 43'5 4400 19'7 0'0 19'7 ... ... 1831
52 ... ... 41'0 0'0 41'0 4450 22'1 0'0 22'1 ... ... 572
1320 ... ... 38'4 0'0 38'4 4500 24'5 0'0 24'5 ... ... 3448
333 ... ... 36'2 0'0 36'2 4550 27'1 0'0 27'1 ... ... 98
2328 ... ... 34'0 0'0 34'0 4600 29'7 0'0 29'7 ... ... 8404
672 ... ... 31'7 0'0 31'7 4650 32'5 0'0 32'5 ... ... 420
5459 ... ... 29'7 0'0 29'7 4700 35'4 0'0 35'4 ... ... 3627
1161 ... ... 28'0 0'0 28'0 4750 38'4 0'0 38'4 ... ... 706
3440 ... ... 26'2 0'0 26'2 4800 41'5 0'0 41'5 ... ... 75
371 ... ... 24'5 0'0 24'5 4850 44'7 0'0 44'7 ... ... 1
2314 ... ... 23'0 0'0 23'0 4900 48'1 0'0 48'1 ... ... 1
465 ... ... 21'4 0'0 21'4 4950 51'5 0'0 51'5 ... ... 0
16631 20'0 20'0 20'1 -0'1 20'0 5000 55'0 0'0 55'0 ... ... 47
209 ... ... 18'6 0'0 18'6 5050 58'5 0'0 58'5 ... ... 0
2272 ... ... 17'5 0'0 17'5 5100 62'3 0'0 62'3 ... ... 0
220 ... ... 16'4 0'0 16'4 5150 66'1 0'0 66'1 ... ... 0
1878 ... ... 15'3 0'0 15'3 5200 69'7 0'0 69'7 ... ... 48
163 ... ... 14'3 0'0 14'3 5250 73'7 0'0 73'7 ... ... 0
751 ... ... 13'4 0'0 13'4 5300 77'7 0'0 77'7 ... ... 0
6 ... ... 12'5 0'0 12'5 5350 81'7 0'0 81'7 ... ... 0
3545 ... ... 11'7 0'0 11'7 5400 86'0 0'0 86'0 ... ... 100
8 ... ... 11'1 0'0 11'1 5450 90'2 0'0 90'2 ... ... 0
5563 ... ... 10'3 0'0 10'3 5500 94'4 0'0 94'4 ... ... 0
194 ... ... 9'6 0'0 9'6 5550 98'6 0'0 98'6 ... ... 0
1342 ... ... 9'2 0'0 9'2 5600 103'1 0'0 103'1 ... ... 0
69 ... ... 8'5 0'0 8'5 5650 107'4 0'0 107'4 ... ... 27
962 ... ... 8'2 0'0 8'2 5700 111'7 0'0 111'7 ... ... 0
182 ... ... 7'2 0'0 7'2 5800 120'7 0'0 120'7 ... ... 0
67 ... ... 6'4 0'0 6'4 5900 130'1 0'0 130'1 ... ... 0
329 ... ... 5'7 0'0 5'7 6000 139'3 0'0 139'3 ... ... 0
0 ... ... 5'3 0'0 5'3 6100 148'6 0'0 148'6 ... ... 0
61 ... ... 4'7 0'0 4'7 6200 158'1 0'0 158'1 ... ... 0
297 ... ... 4'4 0'0 4'4 6300 167'6 0'0 167'6 ... ... 0
46 ... ... 4'1 0'0 4'1 6400 177'3 0'0 177'3 ... ... 0
594 ... ... 3'6 0'0 3'6 6500 187'0 0'0 187'0 ... ... 0
2 ... ... 3'4 0'0 3'4 6600 196'6 0'0 196'6 ... ... 0
0 ... ... 3'2 0'0 3'2 6700 206'4 0'0 206'4 ... ... 0
40 ... ... 3'0 0'0 3'0 6800 216'2 0'0 216'2 ... ... 0
11 ... ... 2'7 0'0 2'7 6900 226'1 0'0 226'1 ... ... 0
305 ... ... 2'5 0'0 2'5 7000 236'0 0'0 236'0 ... ... 0
0 ... ... 2'4 0'0 2'4 7100 245'7 0'0 245'7 ... ... 0
0 ... ... 2'3 0'0 2'3 7200 255'6 0'0 255'6 ... ... 0
0 ... ... 2'2 0'0 2'2 7300 265'6 0'0 265'6 ... ... 0
0 ... ... 2'1 0'0 2'1 7400 275'6 0'0 275'6 ... ... 0
112 ... ... 2'0 0'0 2'0 7500 285'6 0'0 285'6 ... ... 0
4 ... ... 1'7 0'0 1'7 7600 295'6 0'0 295'6 ... ... 0
804 ... ... 1'4 0'0 1'4 8000 335'6 0'0 335'6 ... ... 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.