DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 457'2
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 ... ... 238'2 0'0 238'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 228'2 0'0 228'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 218'2 0'0 218'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 208'2 0'0 208'2 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 198'2 0'0 198'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 188'2 0'0 188'2 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 178'2 0'0 178'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 168'2 0'0 168'2 2900 0'2 0'0 0'2 ... ... 75
0 ... ... 158'2 0'0 158'2 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 148'2 0'0 148'2 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 138'2 0'0 138'2 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 128'2 0'0 128'2 3300 0'4 0'0 0'4 ... ... 7
0 ... ... 118'2 0'0 118'2 3400 0'7 0'0 0'7 ... ... 208
0 ... ... 108'4 0'0 108'4 3500 1'2 0'0 1'2 ... ... 331
31 ... ... 98'6 0'0 98'6 3600 1'5 0'0 1'5 ... ... 2444
0 ... ... 94'0 0'0 94'0 3650 1'6 0'0 1'6 ... ... 9
0 ... ... 89'1 0'0 89'1 3700 2'0 0'0 2'0 ... ... 922
0 ... ... 84'4 0'0 84'4 3750 2'3 0'0 2'3 ... ... 254
0 ... ... 79'7 0'0 79'7 3800 2'6 0'0 2'6 ... ... 440
0 ... ... 75'4 0'0 75'4 3850 3'3 0'0 3'3 ... ... 331
0 ... ... 71'2 0'0 71'2 3900 4'0 0'0 4'0 ... ... 999
0 ... ... 67'0 0'0 67'0 3950 4'7 0'0 4'7 ... ... 570
60 ... ... 63'0 0'0 63'0 4000 5'6 0'0 5'6 ... ... 10360
0 ... ... 59'2 0'0 59'2 4050 6'7 0'0 6'7 ... ... 755
60 ... ... 55'4 0'0 55'4 4100 8'1 0'0 8'1 ... ... 10593
0 ... ... 52'0 0'0 52'0 4150 9'4 0'0 9'4 ... ... 1135
28 ... ... 48'5 0'0 48'5 4200 11'2 0'2 11'0 11'2 11'2 8790
0 ... ... 45'3 0'0 45'3 4250 12'6 0'0 12'6 ... ... 2149
269 ... ... 42'3 0'0 42'3 4300 14'5 0'0 14'5 ... ... 6103
47 ... ... 39'5 0'0 39'5 4350 16'6 0'0 16'6 ... ... 315
327 ... ... 37'0 0'0 37'0 4400 19'0 0'0 19'0 ... ... 4724
112 ... ... 34'4 0'0 34'4 4450 21'4 0'0 21'4 ... ... 675
3546 ... ... 32'1 0'0 32'1 4500 24'0 0'0 24'0 24'0 23'7 6916
660 ... ... 29'6 0'0 29'6 4550 26'4 0'0 26'4 ... ... 1003
8337 ... ... 27'4 0'0 27'4 4600 29'2 0'0 29'2 ... ... 8068
1382 ... ... 25'4 0'0 25'4 4650 32'1 0'0 32'1 ... ... 444
8985 ... ... 23'5 0'0 23'5 4700 35'1 0'0 35'1 ... ... 4230
5173 22'0 22'0 21'7 0'1 22'0 4750 38'3 0'0 38'3 ... ... 717
6795 ... ... 20'2 0'0 20'2 4800 41'5 0'0 41'5 ... ... 191
821 ... ... 18'7 0'0 18'7 4850 45'1 0'0 45'1 ... ... 3
4513 ... ... 17'3 0'0 17'3 4900 48'5 0'0 48'5 ... ... 51
738 ... ... 16'1 0'0 16'1 4950 52'2 0'0 52'2 ... ... 0
21499 15'0 14'5 15'0 -0'3 14'5 5000 56'0 0'0 56'0 ... ... 182
463 ... ... 13'7 0'0 13'7 5050 59'6 0'0 59'6 ... ... 0
3752 ... ... 12'7 0'0 12'7 5100 63'6 0'0 63'6 ... ... 0
397 ... ... 12'0 0'0 12'0 5150 67'6 0'0 67'6 ... ... 0
4792 ... ... 11'1 0'0 11'1 5200 71'6 0'0 71'6 ... ... 48
696 ... ... 10'3 0'0 10'3 5250 76'0 0'0 76'0 ... ... 0
2960 ... ... 9'5 0'0 9'5 5300 80'1 0'0 80'1 ... ... 0
21 ... ... 9'0 0'0 9'0 5350 84'4 0'0 84'4 ... ... 0
3484 ... ... 8'3 0'0 8'3 5400 88'6 0'0 88'6 ... ... 100
11 ... ... 7'7 0'0 7'7 5450 93'2 0'0 93'2 ... ... 0
12380 ... ... 7'3 0'0 7'3 5500 97'5 0'0 97'5 ... ... 1
224 ... ... 6'7 0'0 6'7 5550 102'1 0'0 102'1 ... ... 0
2036 ... ... 6'4 0'0 6'4 5600 106'5 0'0 106'5 ... ... 45
530 ... ... 6'1 0'0 6'1 5650 111'2 0'0 111'2 ... ... 27
1307 ... ... 5'6 0'0 5'6 5700 115'7 0'0 115'7 ... ... 0
451 ... ... 5'2 0'0 5'2 5800 125'2 0'0 125'2 ... ... 0
235 ... ... 4'6 0'0 4'6 5900 134'5 0'0 134'5 ... ... 0
2601 ... ... 4'2 0'0 4'2 6000 144'1 0'0 144'1 ... ... 24
31 ... ... 3'7 0'0 3'7 6100 153'6 0'0 153'6 ... ... 0
61 ... ... 3'5 0'0 3'5 6200 163'3 0'0 163'3 ... ... 0
362 ... ... 3'3 0'0 3'3 6300 173'1 0'0 173'1 ... ... 0
98 ... ... 3'1 0'0 3'1 6400 182'7 0'0 182'7 ... ... 0
728 ... ... 2'7 0'0 2'7 6500 192'5 0'0 192'5 ... ... 0
32 ... ... 2'6 0'0 2'6 6600 202'3 0'0 202'3 ... ... 0
40 ... ... 2'5 0'0 2'5 6700 212'2 0'0 212'2 ... ... 0
42 ... ... 2'3 0'0 2'3 6800 222'1 0'0 222'1 ... ... 0
11 ... ... 2'2 0'0 2'2 6900 232'0 0'0 232'0 ... ... 0
1016 ... ... 2'1 0'0 2'1 7000 241'7 0'0 241'7 ... ... 0
1 ... ... 2'0 0'0 2'0 7100 251'7 0'0 251'7 ... ... 0
1 ... ... 2'0 0'0 2'0 7200 261'6 0'0 261'6 ... ... 0
372 ... ... 1'7 0'0 1'7 7300 271'6 0'0 271'6 ... ... 0
0 ... ... 1'6 0'0 1'6 7400 281'6 0'0 281'6 ... ... 0
112 ... ... 1'5 0'0 1'5 7500 291'6 0'0 291'6 ... ... 0
5 ... ... 1'5 0'0 1'5 7600 301'6 0'0 301'6 ... ... 0
1081 ... ... 1'2 0'0 1'2 8000 341'6 0'0 341'6 ... ... 0
0 ... ... 1'0 0'0 1'0 8500 391'6 0'0 391'6 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 441'6 0'0 441'6 ... ... 0
73 ... ... 0'5 0'0 0'5 9500 491'6 0'0 491'6 ... ... 0
0 ... ... 0'4 0'0 0'4 10000 541'6 0'0 541'6 ... ... 0
0 ... ... 0'3 0'0 0'3 11000 641'6 0'0 641'6 ... ... 0
0 ... ... 0'2 0'0 0'2 12000 741'6 0'0 741'6 ... ... 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.