DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 465'0
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 ... ... 248'2 0'0 248'2 2200 0'4 0'0 0'4 ... ... 0
0 ... ... 238'2 0'0 238'2 2300 0'4 0'0 0'4 ... ... 0
0 ... ... 228'2 0'0 228'2 2400 0'5 0'0 0'5 ... ... 0
0 ... ... 218'2 0'0 218'2 2500 0'7 0'0 0'7 ... ... 0
0 ... ... 208'2 0'0 208'2 2600 1'0 0'0 1'0 ... ... 0
0 ... ... 198'2 0'0 198'2 2700 1'2 0'0 1'2 ... ... 0
0 ... ... 188'2 0'0 188'2 2800 1'4 0'0 1'4 ... ... 0
0 ... ... 178'2 0'0 178'2 2900 1'6 0'0 1'6 ... ... 0
0 ... ... 168'2 0'0 168'2 3000 2'1 0'0 2'1 ... ... 0
0 ... ... 158'3 0'0 158'3 3100 2'5 0'0 2'5 ... ... 0
0 ... ... 148'6 0'0 148'6 3200 3'1 0'0 3'1 ... ... 0
0 ... ... 139'2 0'0 139'2 3300 3'7 0'0 3'7 ... ... 7
0 ... ... 130'0 0'0 130'0 3400 4'5 0'0 4'5 ... ... 6
0 ... ... 121'0 0'0 121'0 3500 5'5 0'0 5'5 ... ... 66
0 ... ... 112'2 0'0 112'2 3600 6'7 0'0 6'7 ... ... 3
0 ... ... 103'7 0'0 103'7 3700 8'3 0'0 8'3 ... ... 529
0 ... ... 99'3 0'0 99'3 3750 8'6 0'0 8'6 ... ... 0
0 ... ... 94'7 0'0 94'7 3800 9'1 0'0 9'1 ... ... 19
0 ... ... 90'3 0'0 90'3 3850 9'5 0'0 9'5 ... ... 0
0 ... ... 86'1 0'0 86'1 3900 10'1 0'0 10'1 ... ... 64
0 ... ... 81'6 0'0 81'6 3950 10'6 0'0 10'6 ... ... 0
0 ... ... 77'5 0'0 77'5 4000 11'4 0'0 11'4 ... ... 736
0 ... ... 73'5 0'0 73'5 4050 12'3 0'0 12'3 ... ... 10
0 ... ... 69'6 0'0 69'6 4100 13'3 0'0 13'3 ... ... 31
0 ... ... 66'1 0'0 66'1 4150 14'4 0'0 14'4 ... ... 0
0 ... ... 62'4 0'0 62'4 4200 15'7 0'0 15'7 ... ... 373
0 ... ... 59'2 0'0 59'2 4250 17'3 0'0 17'3 ... ... 0
0 ... ... 56'0 0'0 56'0 4300 19'0 0'0 19'0 ... ... 368
0 ... ... 53'0 0'0 53'0 4350 20'7 0'0 20'7 ... ... 2
2 ... ... 50'2 0'0 50'2 4400 22'7 0'0 22'7 ... ... 649
0 ... ... 47'4 0'0 47'4 4450 25'1 0'0 25'1 ... ... 0
33 ... ... 45'0 0'0 45'0 4500 27'3 0'0 27'3 ... ... 443
0 ... ... 42'5 0'0 42'5 4550 29'7 0'0 29'7 ... ... 0
328 ... ... 40'3 0'0 40'3 4600 32'3 0'0 32'3 ... ... 944
0 ... ... 38'2 0'0 38'2 4650 35'1 0'0 35'1 ... ... 2
343 ... ... 36'2 0'0 36'2 4700 37'7 0'0 37'7 ... ... 890
2 ... ... 34'2 0'0 34'2 4750 40'6 0'0 40'6 ... ... 5
765 ... ... 32'2 0'0 32'2 4800 43'5 0'0 43'5 ... ... 25
0 ... ... 30'4 0'0 30'4 4850 46'5 0'0 46'5 ... ... 0
186 ... ... 28'6 0'0 28'6 4900 49'6 0'0 49'6 ... ... 0
13 ... ... 27'1 0'0 27'1 4950 53'0 0'0 53'0 ... ... 0
1806 ... ... 25'5 0'0 25'5 5000 56'3 0'0 56'3 ... ... 8
0 ... ... 24'2 0'0 24'2 5050 59'6 0'0 59'6 ... ... 0
613 ... ... 23'0 0'0 23'0 5100 63'3 0'0 63'3 ... ... 0
2 ... ... 21'6 0'0 21'6 5150 67'0 0'0 67'0 ... ... 0
544 ... ... 20'5 0'0 20'5 5200 70'5 0'0 70'5 ... ... 0
6 ... ... 19'3 0'0 19'3 5250 74'2 0'0 74'2 ... ... 0
300 ... ... 18'2 0'0 18'2 5300 78'0 0'0 78'0 ... ... 0
0 ... ... 17'1 0'0 17'1 5350 81'6 0'0 81'6 ... ... 0
621 ... ... 16'1 0'0 16'1 5400 85'5 0'0 85'5 ... ... 0
0 ... ... 15'1 0'0 15'1 5450 89'4 0'0 89'4 ... ... 0
1854 ... ... 14'2 0'0 14'2 5500 93'4 0'0 93'4 ... ... 0
0 ... ... 13'4 0'0 13'4 5550 97'4 0'0 97'4 ... ... 0
95 ... ... 12'5 0'0 12'5 5600 101'5 0'0 101'5 ... ... 0
0 ... ... 12'0 0'0 12'0 5650 105'7 0'0 105'7 ... ... 0
99 ... ... 11'2 0'0 11'2 5700 110'0 0'0 110'0 ... ... 0
68 ... ... 10'3 0'0 10'3 5800 119'0 0'0 119'0 ... ... 0
0 ... ... 9'5 0'0 9'5 5900 128'1 0'0 128'1 ... ... 0
56 ... ... 8'7 0'0 8'7 6000 137'1 0'0 137'1 ... ... 0
0 ... ... 8'1 0'0 8'1 6100 146'2 0'0 146'2 ... ... 0
0 ... ... 7'3 0'0 7'3 6200 155'3 0'0 155'3 ... ... 0
1 ... ... 6'5 0'0 6'5 6300 164'5 0'0 164'5 ... ... 0
0 ... ... 5'7 0'0 5'7 6400 173'7 0'0 173'7 ... ... 0
5 ... ... 5'2 0'0 5'2 6500 183'2 0'0 183'2 ... ... 0
0 ... ... 4'5 0'0 4'5 6600 192'6 0'0 192'6 ... ... 0
0 ... ... 4'1 0'0 4'1 6700 202'2 0'0 202'2 ... ... 0
0 ... ... 3'5 0'0 3'5 6800 212'0 0'0 212'0 ... ... 0
0 ... ... 3'1 0'0 3'1 6900 221'7 0'0 221'7 ... ... 0
11 ... ... 2'7 0'0 2'7 7000 231'6 0'0 231'6 ... ... 0
0 ... ... 2'4 0'0 2'4 7100 241'6 0'0 241'6 ... ... 0
0 ... ... 2'2 0'0 2'2 7200 251'6 0'0 251'6 ... ... 0
0 ... ... 2'1 0'0 2'1 7300 261'6 0'0 261'6 ... ... 0
0 ... ... 1'7 0'0 1'7 7400 271'6 0'0 271'6 ... ... 0
15 ... ... 1'6 0'0 1'6 7500 281'6 0'0 281'6 ... ... 0
0 ... ... 1'5 0'0 1'5 7600 291'6 0'0 291'6 ... ... 0
44 ... ... 1'2 0'0 1'2 8000 331'6 0'0 331'6 ... ... 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.