DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 468'0
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 ... ... 248'6 0'0 248'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 238'6 0'0 238'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 228'6 0'0 228'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 218'6 0'0 218'6 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 208'6 0'0 208'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 198'6 0'0 198'6 2700 0'3 0'0 0'3 ... ... 100
0 ... ... 188'6 0'0 188'6 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 178'6 0'0 178'6 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 168'6 0'0 168'6 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 158'6 0'0 158'6 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 148'6 0'0 148'6 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 138'6 0'0 138'6 3300 1'0 0'0 1'0 ... ... 7
0 ... ... 128'6 0'0 128'6 3400 1'2 0'0 1'2 ... ... 156
0 ... ... 119'0 0'0 119'0 3500 1'5 0'0 1'5 ... ... 330
0 ... ... 109'3 0'0 109'3 3600 2'1 0'0 2'1 ... ... 383
0 ... ... 104'5 0'0 104'5 3650 2'4 0'0 2'4 ... ... 4
0 ... ... 100'0 0'0 100'0 3700 2'7 0'0 2'7 ... ... 494
0 ... ... 95'4 0'0 95'4 3750 3'3 0'0 3'3 ... ... 49
0 ... ... 91'0 0'0 91'0 3800 3'7 0'0 3'7 ... ... 98
0 ... ... 86'5 0'0 86'5 3850 4'4 0'0 4'4 ... ... 18
0 ... ... 82'3 0'0 82'3 3900 5'2 0'0 5'2 ... ... 795
0 ... ... 78'3 0'0 78'3 3950 6'1 0'0 6'1 ... ... 182
0 ... ... 74'3 0'0 74'3 4000 7'1 0'0 7'1 ... ... 3649
0 ... ... 70'5 0'0 70'5 4050 8'2 0'0 8'2 ... ... 597
40 ... ... 66'6 0'0 66'6 4100 9'3 0'0 9'3 ... ... 1055
0 ... ... 63'3 0'0 63'3 4150 10'7 0'0 10'7 ... ... 142
25 ... ... 59'7 0'0 59'7 4200 12'2 0'0 12'2 ... ... 2324
0 ... ... 56'5 0'0 56'5 4250 13'7 0'0 13'7 ... ... 497
4 ... ... 53'3 0'0 53'3 4300 15'4 0'0 15'4 ... ... 969
67 ... ... 50'2 0'0 50'2 4350 17'3 0'0 17'3 ... ... 98
249 ... ... 47'3 0'0 47'3 4400 19'3 0'0 19'3 ... ... 1671
52 ... ... 44'3 0'0 44'3 4450 21'2 0'0 21'2 ... ... 568
1345 ... ... 41'7 0'0 41'7 4500 23'5 0'0 23'5 ... ... 3385
380 ... ... 39'3 0'0 39'3 4550 26'0 0'0 26'0 ... ... 157
2186 ... ... 36'7 0'0 36'7 4600 28'3 0'0 28'3 ... ... 5124
163 ... ... 34'4 0'0 34'4 4650 30'7 0'0 30'7 ... ... 84
3881 ... ... 32'3 0'0 32'3 4700 33'5 0'0 33'5 ... ... 1868
361 ... ... 30'3 0'0 30'3 4750 36'4 0'0 36'4 ... ... 7
2633 ... ... 28'3 0'0 28'3 4800 39'3 0'0 39'3 ... ... 61
202 ... ... 26'5 0'0 26'5 4850 42'4 0'0 42'4 ... ... 1
2011 ... ... 24'7 0'0 24'7 4900 45'5 0'0 45'5 ... ... 1
228 ... ... 23'2 0'0 23'2 4950 48'7 0'0 48'7 ... ... 0
13516 21'1 21'0 21'6 -0'5 21'1 5000 52'2 0'0 52'2 ... ... 8
86 ... ... 20'2 0'0 20'2 5050 55'5 0'0 55'5 ... ... 0
1877 ... ... 18'7 0'0 18'7 5100 59'1 0'0 59'1 ... ... 0
56 ... ... 17'5 0'0 17'5 5150 62'6 0'0 62'6 ... ... 0
1339 ... ... 16'3 0'0 16'3 5200 66'3 0'0 66'3 ... ... 48
23 ... ... 15'3 0'0 15'3 5250 70'2 0'0 70'2 ... ... 0
350 ... ... 14'2 0'0 14'2 5300 74'1 0'0 74'1 ... ... 0
0 ... ... 13'3 0'0 13'3 5350 78'1 0'0 78'1 ... ... 0
1044 ... ... 12'4 0'0 12'4 5400 82'1 0'0 82'1 ... ... 0
6 ... ... 11'6 0'0 11'6 5450 86'2 0'0 86'2 ... ... 0
4565 ... ... 11'0 0'0 11'0 5500 90'4 0'0 90'4 ... ... 0
173 ... ... 10'3 0'0 10'3 5550 94'6 0'0 94'6 ... ... 0
877 ... ... 9'6 0'0 9'6 5600 99'0 0'0 99'0 ... ... 0
44 ... ... 9'1 0'0 9'1 5650 103'3 0'0 103'3 ... ... 27
154 ... ... 8'5 0'0 8'5 5700 107'6 0'0 107'6 ... ... 0
144 ... ... 7'5 0'0 7'5 5800 116'5 0'0 116'5 ... ... 0
66 ... ... 6'7 0'0 6'7 5900 125'6 0'0 125'6 ... ... 0
310 ... ... 6'1 0'0 6'1 6000 135'0 0'0 135'0 ... ... 0
0 ... ... 5'5 0'0 5'5 6100 144'3 0'0 144'3 ... ... 0
61 ... ... 5'1 0'0 5'1 6200 153'6 0'0 153'6 ... ... 0
197 ... ... 4'5 0'0 4'5 6300 163'2 0'0 163'2 ... ... 0
46 ... ... 4'2 0'0 4'2 6400 172'7 0'0 172'7 ... ... 0
405 ... ... 3'7 0'0 3'7 6500 182'4 0'0 182'4 ... ... 0
0 ... ... 3'5 0'0 3'5 6600 192'2 0'0 192'2 ... ... 0
0 ... ... 3'3 0'0 3'3 6700 202'0 0'0 202'0 ... ... 0
40 ... ... 3'1 0'0 3'1 6800 211'6 0'0 211'6 ... ... 0
7 ... ... 2'7 0'0 2'7 6900 221'4 0'0 221'4 ... ... 0
11 ... ... 2'6 0'0 2'6 7000 231'4 0'0 231'4 ... ... 0
0 ... ... 2'4 0'0 2'4 7100 241'3 0'0 241'3 ... ... 0
0 ... ... 2'3 0'0 2'3 7200 251'2 0'0 251'2 ... ... 0
0 ... ... 2'2 0'0 2'2 7300 261'2 0'0 261'2 ... ... 0
0 ... ... 2'1 0'0 2'1 7400 271'2 0'0 271'2 ... ... 0
45 ... ... 2'0 0'0 2'0 7500 281'2 0'0 281'2 ... ... 0
2 ... ... 1'7 0'0 1'7 7600 291'2 0'0 291'2 ... ... 0
751 ... ... 1'5 0'0 1'5 8000 331'2 0'0 331'2 ... ... 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.