DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 461'4
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 ... ... 241'4 0'0 241'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 231'4 0'0 231'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 221'4 0'0 221'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 0'0 211'4 2500 0'1 0'0 0'1 ... ... 154
0 ... ... 201'4 0'0 201'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 191'4 0'0 191'4 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 181'4 0'0 181'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 171'4 0'0 171'4 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 161'4 0'0 161'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 151'4 0'0 151'4 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 141'4 0'0 141'4 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 131'4 0'0 131'4 3300 0'6 0'0 0'6 ... ... 335
0 ... ... 121'5 0'0 121'5 3400 1'0 0'0 1'0 ... ... 208
0 ... ... 111'6 0'0 111'6 3500 1'2 0'0 1'2 ... ... 331
31 ... ... 102'0 0'0 102'0 3600 1'5 0'0 1'5 ... ... 2444
0 ... ... 97'2 0'0 97'2 3650 1'7 0'0 1'7 ... ... 9
0 ... ... 92'5 0'0 92'5 3700 2'2 0'0 2'2 ... ... 922
0 ... ... 88'0 0'0 88'0 3750 2'5 0'0 2'5 ... ... 353
0 ... ... 83'4 0'0 83'4 3800 3'1 0'0 3'1 ... ... 440
0 ... ... 79'0 0'0 79'0 3850 3'5 0'0 3'5 ... ... 334
0 ... ... 74'6 0'0 74'6 3900 4'2 0'0 4'2 ... ... 1012
0 ... ... 70'4 0'0 70'4 3950 5'0 0'0 5'0 ... ... 613
60 ... ... 66'3 0'0 66'3 4000 5'7 0'0 5'7 ... ... 10393
0 ... ... 62'5 0'0 62'5 4050 7'0 0'0 7'0 ... ... 754
60 ... ... 58'6 0'0 58'6 4100 8'1 0'0 8'1 ... ... 11460
0 ... ... 55'2 0'0 55'2 4150 9'4 0'0 9'4 ... ... 1219
135 ... ... 51'7 0'0 51'7 4200 11'0 0'0 11'0 ... ... 9211
0 ... ... 48'4 0'0 48'4 4250 12'6 0'0 12'6 ... ... 2264
445 ... ... 45'5 0'0 45'5 4300 14'6 0'0 14'6 ... ... 6332
47 ... ... 42'5 0'0 42'5 4350 16'5 0'0 16'5 ... ... 349
327 ... ... 40'0 0'0 40'0 4400 18'7 0'0 18'7 ... ... 5491
105 ... ... 37'3 0'0 37'3 4450 21'2 0'0 21'2 ... ... 640
3578 ... ... 34'7 0'0 34'7 4500 24'0 0'3 23'5 24'0 24'0 7078
671 ... ... 32'4 0'0 32'4 4550 26'1 0'0 26'1 ... ... 1090
9262 ... ... 30'2 0'0 30'2 4600 28'6 0'0 28'6 ... ... 8323
1422 ... ... 28'1 0'0 28'1 4650 31'4 0'0 31'4 ... ... 444
9821 26'3 26'3 26'2 0'1 26'3 4700 34'5 0'0 34'5 ... ... 4231
7161 ... ... 24'4 0'0 24'4 4750 37'6 0'0 37'6 ... ... 717
8680 ... ... 22'7 0'0 22'7 4800 41'0 0'0 41'0 ... ... 193
910 ... ... 21'3 0'0 21'3 4850 44'4 0'0 44'4 ... ... 3
4865 ... ... 19'7 0'0 19'7 4900 47'7 0'0 47'7 ... ... 51
782 ... ... 18'3 0'0 18'3 4950 51'2 0'0 51'2 ... ... 0
21961 17'0 16'7 17'1 -0'2 16'7 5000 55'0 0'0 55'0 ... ... 189
463 ... ... 15'7 0'0 15'7 5050 58'5 0'0 58'5 ... ... 0
3981 15'0 15'0 14'6 0'2 15'0 5100 62'4 0'0 62'4 ... ... 0
396 ... ... 13'6 0'0 13'6 5150 66'3 0'0 66'3 ... ... 0
5706 ... ... 12'6 0'0 12'6 5200 70'2 0'0 70'2 ... ... 48
745 12'1 12'1 11'7 0'2 12'1 5250 74'3 0'0 74'3 ... ... 0
3209 ... ... 11'2 0'0 11'2 5300 78'4 0'0 78'4 ... ... 0
21 ... ... 10'4 0'0 10'4 5350 82'6 0'0 82'6 ... ... 0
3597 ... ... 9'6 0'0 9'6 5400 86'7 0'0 86'7 ... ... 100
25 ... ... 9'1 0'0 9'1 5450 91'2 0'0 91'2 ... ... 0
12750 ... ... 8'5 0'0 8'5 5500 95'5 0'0 95'5 ... ... 1
222 ... ... 8'0 0'0 8'0 5550 100'0 0'0 100'0 ... ... 0
2029 ... ... 7'5 0'0 7'5 5600 104'4 0'0 104'4 ... ... 45
530 ... ... 7'1 0'0 7'1 5650 109'0 0'0 109'0 ... ... 27
1348 ... ... 6'6 0'0 6'6 5700 113'5 0'0 113'5 ... ... 0
452 ... ... 6'0 0'0 6'0 5800 122'6 0'0 122'6 ... ... 0
235 ... ... 5'3 0'0 5'3 5900 132'0 0'0 132'0 ... ... 0
2623 ... ... 4'7 0'0 4'7 6000 141'4 0'0 141'4 ... ... 24
47 ... ... 4'3 0'0 4'3 6100 150'7 0'0 150'7 ... ... 0
61 ... ... 4'0 0'0 4'0 6200 160'4 0'0 160'4 ... ... 0
362 ... ... 3'6 0'0 3'6 6300 170'2 0'0 170'2 ... ... 0
98 ... ... 3'4 0'0 3'4 6400 179'7 0'0 179'7 ... ... 0
982 ... ... 3'2 0'0 3'2 6500 189'5 0'0 189'5 ... ... 0
43 ... ... 3'0 0'0 3'0 6600 199'3 0'0 199'3 ... ... 0
40 ... ... 2'6 0'0 2'6 6700 209'1 0'0 209'1 ... ... 0
42 ... ... 2'5 0'0 2'5 6800 219'0 0'0 219'0 ... ... 0
11 ... ... 2'4 0'0 2'4 6900 228'7 0'0 228'7 ... ... 0
1016 ... ... 2'3 0'0 2'3 7000 238'6 0'0 238'6 ... ... 0
1 ... ... 2'2 0'0 2'2 7100 248'6 0'0 248'6 ... ... 0
1 ... ... 2'1 0'0 2'1 7200 258'5 0'0 258'5 ... ... 0
372 ... ... 2'0 0'0 2'0 7300 268'5 0'0 268'5 ... ... 0
0 ... ... 1'7 0'0 1'7 7400 278'4 0'0 278'4 ... ... 0
112 ... ... 1'7 0'0 1'7 7500 288'4 0'0 288'4 ... ... 0
5 ... ... 1'6 0'0 1'6 7600 298'4 0'0 298'4 ... ... 0
1052 ... ... 1'4 0'0 1'4 8000 338'4 0'0 338'4 ... ... 0
0 ... ... 1'2 0'0 1'2 8500 388'4 0'0 388'4 ... ... 0
0 ... ... 1'0 0'0 1'0 9000 438'4 0'0 438'4 ... ... 0
183 ... ... 0'7 0'0 0'7 9500 488'4 0'0 488'4 ... ... 0
0 ... ... 0'5 0'0 0'5 10000 538'4 0'0 538'4 ... ... 0
0 ... ... 0'4 0'0 0'4 11000 638'4 0'0 638'4 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 738'4 0'0 738'4 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.