DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 464'4
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 ... ... 244'4 0'0 244'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 234'4 0'0 234'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 224'4 0'0 224'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 214'4 0'0 214'4 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 204'4 0'0 204'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 194'4 0'0 194'4 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 184'4 0'0 184'4 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 174'4 0'0 174'4 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 164'4 0'0 164'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 154'4 0'0 154'4 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 144'4 0'0 144'4 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 134'4 0'0 134'4 3300 0'5 0'0 0'5 ... ... 335
0 ... ... 124'4 0'0 124'4 3400 0'7 0'0 0'7 ... ... 208
0 ... ... 114'5 0'0 114'5 3500 1'1 0'0 1'1 ... ... 331
31 ... ... 105'0 0'0 105'0 3600 1'4 0'0 1'4 ... ... 2444
0 ... ... 100'2 -0'1 100'1 3650 1'6 -0'1 1'7 ... ... 9
0 ... ... 95'4 0'0 95'4 3700 2'1 0'0 2'1 ... ... 922
0 ... ... 90'7 0'0 90'7 3750 2'4 0'0 2'4 ... ... 353
0 ... ... 86'2 0'0 86'2 3800 3'0 0'0 3'0 ... ... 440
0 ... ... 81'7 0'0 81'7 3850 3'4 0'0 3'4 ... ... 334
0 ... ... 77'4 0'0 77'4 3900 4'1 0'0 4'1 4'1 3'7 1032
0 ... ... 73'2 0'0 73'2 3950 4'7 0'0 4'7 4'7 4'7 613
60 ... ... 69'1 0'0 69'1 4000 5'6 0'1 5'5 5'3 5'3 10397
0 ... ... 65'1 0'1 65'2 4050 6'6 0'1 6'5 6'3 6'3 754
60 ... ... 61'3 0'0 61'3 4100 7'6 0'0 7'6 ... ... 11491
0 ... ... 57'6 0'0 57'6 4150 9'1 0'0 9'1 9'1 9'1 1220
136 ... ... 54'2 0'0 54'2 4200 10'4 0'0 10'4 10'0 10'0 9256
0 ... ... 51'0 -0'1 50'7 4250 12'1 0'0 12'1 11'7 11'3 2322
445 ... ... 47'7 -0'1 47'6 4300 13'7 -0'1 14'0 14'0 14'0 6561
47 ... ... 44'7 -0'1 44'6 4350 15'6 -0'1 15'7 ... ... 349
327 42'4 41'6 42'0 -0'1 41'7 4400 17'6 -0'2 18'0 17'7 16'7 5547
105 ... ... 39'3 -0'2 39'1 4450 20'0 -0'2 20'2 ... ... 640
3580 38'0 35'6 36'6 -0'1 36'5 4500 22'3 -0'1 22'4 21'5 21'4 7211
684 ... ... 34'3 -0'1 34'2 4550 24'7 -0'1 25'0 ... ... 1091
9290 33'4 32'0 32'0 -0'1 31'7 4600 27'4 -0'1 27'5 29'0 26'5 8431
1427 31'3 28'6 29'7 -0'1 29'6 4650 30'2 -0'1 30'3 30'2 30'2 444
9977 29'2 28'0 27'7 -0'1 27'6 4700 33'1 -0'1 33'2 33'0 32'0 4233
7186 26'3 26'3 26'0 -0'1 25'7 4750 36'2 0'0 36'2 ... ... 717
8507 25'4 23'2 24'2 -0'1 24'1 4800 39'3 -0'1 39'4 ... ... 193
910 23'4 23'4 22'6 -0'2 22'4 4850 42'5 -0'2 42'7 ... ... 3
4888 22'0 21'2 21'2 -0'3 20'7 4900 46'0 -0'2 46'2 ... ... 51
782 20'0 19'7 19'6 -0'2 19'4 4950 49'3 -0'3 49'6 ... ... 0
22616 19'3 17'6 18'4 -0'3 18'1 5000 53'0 -0'2 53'2 ... ... 190
461 17'6 17'0 17'2 -0'3 16'7 5050 56'5 -0'3 57'0 ... ... 0
4064 16'6 15'5 16'0 -0'2 15'6 5100 60'3 -0'3 60'6 ... ... 0
580 15'0 14'6 14'7 -0'2 14'5 5150 64'2 -0'2 64'4 ... ... 0
6048 14'4 13'2 13'7 -0'2 13'5 5200 68'1 -0'3 68'4 ... ... 48
1001 ... ... 13'0 -0'2 12'6 5250 72'1 -0'2 72'3 ... ... 0
3339 12'7 12'2 12'1 -0'2 11'7 5300 76'2 -0'2 76'4 ... ... 0
21 12'0 12'0 11'3 -0'2 11'1 5350 80'3 -0'2 80'5 ... ... 0
3651 11'0 11'0 10'5 -0'2 10'3 5400 84'5 -0'2 84'7 ... ... 100
25 ... ... 9'7 -0'2 9'5 5450 88'7 -0'2 89'1 ... ... 0
12767 9'4 9'0 9'2 -0'1 9'1 5500 93'1 -0'2 93'3 ... ... 1
222 ... ... 8'6 -0'2 8'4 5550 97'5 -0'1 97'6 ... ... 0
2044 ... ... 8'2 -0'2 8'0 5600 102'0 -0'2 102'2 ... ... 45
530 ... ... 7'6 -0'2 7'4 5650 106'4 -0'1 106'5 ... ... 27
1343 ... ... 7'2 -0'1 7'1 5700 111'0 -0'1 111'1 ... ... 0
452 ... ... 6'4 -0'1 6'3 5800 120'1 -0'1 120'2 ... ... 0
235 ... ... 5'7 -0'1 5'6 5900 129'4 0'0 129'4 ... ... 0
2623 ... ... 5'2 0'0 5'2 6000 138'7 0'0 138'7 ... ... 24
47 ... ... 4'7 -0'1 4'6 6100 148'3 0'0 148'3 ... ... 0
61 ... ... 4'3 0'0 4'3 6200 157'7 0'0 157'7 ... ... 0
362 ... ... 4'0 0'0 4'0 6300 167'4 0'0 167'4 ... ... 0
98 ... ... 3'6 0'0 3'6 6400 177'1 0'0 177'1 ... ... 0
982 ... ... 3'4 0'0 3'4 6500 186'7 0'0 186'7 ... ... 0
43 ... ... 3'2 0'0 3'2 6600 196'5 0'0 196'5 ... ... 0
40 ... ... 3'0 0'0 3'0 6700 206'3 0'0 206'3 ... ... 0
42 ... ... 2'7 0'0 2'7 6800 216'2 0'1 216'1 ... ... 0
11 ... ... 2'5 0'0 2'5 6900 226'0 0'0 226'0 ... ... 0
1016 ... ... 2'4 0'0 2'4 7000 235'7 0'0 235'7 ... ... 0
1 ... ... 2'3 0'0 2'3 7100 245'6 0'0 245'6 ... ... 0
1 ... ... 2'2 0'0 2'2 7200 255'6 0'1 255'5 ... ... 0
372 ... ... 2'1 0'0 2'1 7300 265'5 0'0 265'5 ... ... 0
0 ... ... 2'0 0'0 2'0 7400 275'4 0'0 275'4 ... ... 0
112 ... ... 1'7 0'0 1'7 7500 285'4 0'0 285'4 ... ... 0
5 2'1 2'1 1'6 0'0 1'6 7600 295'4 0'0 295'4 ... ... 0
1052 ... ... 1'4 0'0 1'4 8000 335'4 0'0 335'4 ... ... 0
0 ... ... 1'1 0'0 1'1 8500 385'4 0'0 385'4 ... ... 0
0 ... ... 0'7 0'1 1'0 9000 435'4 0'0 435'4 ... ... 0
183 ... ... 0'6 0'0 0'6 9500 485'4 0'0 485'4 ... ... 0
0 ... ... 0'5 0'0 0'5 10000 535'4 0'0 535'4 ... ... 0
0 ... ... 0'3 0'1 0'4 11000 635'4 0'0 635'4 ... ... 0
0 ... ... 0'2 0'1 0'3 12000 735'4 0'0 735'4 ... ... 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.