DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'0
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 ... ... 105'7 0'0 105'7 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 ... ... 838
0 ... ... 57'0 0'0 57'0 3950 7'2 0'0 7'2 ... ... 182
55 ... ... 53'3 0'0 53'3 4000 8'4 0'0 8'4 ... ... 4694
0 ... ... 49'7 0'0 49'7 4050 9'7 0'0 9'7 ... ... 664
60 ... ... 46'5 0'0 46'5 4100 11'5 0'0 11'5 ... ... 9482
0 ... ... 43'4 0'0 43'4 4150 13'3 0'0 13'3 ... ... 419
26 ... ... 40'5 0'0 40'5 4200 15'3 0'0 15'3 ... ... 6364
0 ... ... 37'7 0'0 37'7 4250 17'4 0'0 17'4 ... ... 1142
105 ... ... 35'2 0'0 35'2 4300 19'7 0'0 19'7 ... ... 4991
47 ... ... 32'7 0'0 32'7 4350 22'2 0'0 22'2 ... ... 155
249 ... ... 30'4 0'0 30'4 4400 24'7 0'0 24'7 ... ... 3459
52 ... ... 28'3 0'0 28'3 4450 27'5 0'0 27'5 ... ... 597
1795 ... ... 26'3 0'0 26'3 4500 30'4 0'0 30'4 30'4 30'4 4131
374 ... ... 24'3 0'0 24'3 4550 33'4 0'0 33'4 ... ... 98
3700 ... ... 22'5 0'0 22'5 4600 36'5 0'0 36'5 ... ... 8629
1264 ... ... 21'0 0'0 21'0 4650 39'7 0'0 39'7 ... ... 535
7723 ... ... 19'4 0'0 19'4 4700 43'2 0'0 43'2 ... ... 3997
1286 ... ... 18'1 0'0 18'1 4750 46'6 0'0 46'6 ... ... 707
4205 ... ... 16'6 0'0 16'6 4800 50'3 0'0 50'3 ... ... 161
672 ... ... 15'5 0'0 15'5 4850 54'0 0'0 54'0 ... ... 3
2831 ... ... 14'4 0'0 14'4 4900 57'7 0'0 57'7 ... ... 27
557 ... ... 13'4 0'0 13'4 4950 61'6 0'0 61'6 ... ... 0
19229 12'5 12'5 12'4 0'1 12'5 5000 65'6 0'0 65'6 ... ... 77
316 ... ... 11'5 0'0 11'5 5050 69'6 0'0 69'6 ... ... 0
2881 ... ... 10'7 0'0 10'7 5100 73'7 0'0 73'7 ... ... 0
396 ... ... 10'1 0'0 10'1 5150 78'0 0'0 78'0 ... ... 0
3690 ... ... 9'3 0'0 9'3 5200 82'2 0'0 82'2 ... ... 48
252 ... ... 8'6 0'0 8'6 5250 86'5 0'0 86'5 ... ... 0
949 ... ... 8'2 0'0 8'2 5300 91'0 0'0 91'0 ... ... 0
21 ... ... 7'6 0'0 7'6 5350 95'3 0'0 95'3 ... ... 0
3884 ... ... 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
7362 ... ... 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
789 ... ... 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 ... ... 3
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
958 ... ... 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.