DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 464'6
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 ... ... 249'2 0'0 249'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 239'2 0'0 239'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 229'2 0'0 229'2 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 219'2 0'0 219'2 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 209'2 0'0 209'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 199'2 0'0 199'2 2700 0'3 0'0 0'3 ... ... 100
0 ... ... 189'2 0'0 189'2 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 179'2 0'0 179'2 2900 0'4 0'0 0'4 ... ... 75
0 ... ... 169'2 0'0 169'2 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 159'2 0'0 159'2 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 149'2 0'0 149'2 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 139'2 0'0 139'2 3300 1'0 0'0 1'0 ... ... 7
0 ... ... 129'2 0'0 129'2 3400 1'2 0'0 1'2 ... ... 208
0 ... ... 119'4 0'0 119'4 3500 1'4 0'0 1'4 ... ... 330
0 ... ... 109'6 0'0 109'6 3600 2'0 0'0 2'0 ... ... 2174
0 ... ... 105'0 0'0 105'0 3650 2'2 0'0 2'2 ... ... 4
0 ... ... 100'2 0'0 100'2 3700 2'4 0'0 2'4 ... ... 814
0 ... ... 95'6 0'0 95'6 3750 2'7 0'0 2'7 ... ... 149
0 ... ... 91'1 0'0 91'1 3800 3'3 0'0 3'3 ... ... 104
0 ... ... 86'6 0'0 86'6 3850 4'0 0'0 4'0 4'0 4'0 86
0 ... ... 82'3 0'0 82'3 3900 4'5 0'0 4'5 ... ... 838
0 ... ... 78'2 0'0 78'2 3950 5'3 0'0 5'3 ... ... 182
4 ... ... 74'1 0'0 74'1 4000 6'2 0'0 6'2 ... ... 4006
0 ... ... 70'2 0'0 70'2 4050 7'2 0'0 7'2 ... ... 627
40 ... ... 66'3 0'0 66'3 4100 8'3 0'0 8'3 ... ... 5563
0 ... ... 62'6 0'0 62'6 4150 9'5 0'0 9'5 ... ... 170
25 ... ... 59'2 0'0 59'2 4200 11'1 0'0 11'1 ... ... 3241
0 ... ... 56'0 0'0 56'0 4250 12'5 0'0 12'5 ... ... 645
104 ... ... 52'6 0'0 52'6 4300 14'3 0'0 14'3 ... ... 2376
67 ... ... 49'6 0'0 49'6 4350 16'2 0'0 16'2 ... ... 74
249 ... ... 46'7 0'0 46'7 4400 18'3 0'0 18'3 ... ... 1831
52 ... ... 44'2 0'0 44'2 4450 20'4 0'0 20'4 ... ... 572
1300 ... ... 41'5 0'0 41'5 4500 22'7 0'0 22'7 ... ... 3439
333 ... ... 39'2 0'0 39'2 4550 25'3 0'0 25'3 ... ... 99
2306 ... ... 36'7 0'0 36'7 4600 27'7 0'0 27'7 ... ... 8369
632 ... ... 34'4 0'0 34'4 4650 30'3 0'0 30'3 ... ... 256
5177 ... ... 32'3 0'0 32'3 4700 33'1 0'0 33'1 ... ... 3614
1161 ... ... 30'4 0'0 30'4 4750 36'1 0'0 36'1 ... ... 706
3438 ... ... 28'5 0'0 28'5 4800 39'1 0'0 39'1 ... ... 75
364 ... ... 26'7 0'0 26'7 4850 42'2 0'0 42'2 ... ... 1
2269 24'4 23'4 25'1 -1'5 23'4 4900 45'3 0'0 45'3 ... ... 1
465 ... ... 23'4 0'0 23'4 4950 48'6 0'0 48'6 ... ... 0
16298 21'2 20'2 22'0 -1'6 20'2 5000 52'1 0'0 52'1 ... ... 18
199 ... ... 20'5 0'0 20'5 5050 55'4 0'0 55'4 ... ... 0
2172 18'2 18'2 19'2 -1'0 18'2 5100 59'1 0'0 59'1 ... ... 0
123 ... ... 18'0 0'0 18'0 5150 62'6 0'0 62'6 ... ... 0
1848 15'4 15'4 16'7 -1'3 15'4 5200 66'4 0'0 66'4 ... ... 48
88 ... ... 15'6 0'0 15'6 5250 70'3 0'0 70'3 ... ... 0
737 ... ... 14'6 0'0 14'6 5300 74'2 0'0 74'2 ... ... 0
6 ... ... 13'7 0'0 13'7 5350 78'1 0'0 78'1 ... ... 0
3545 ... ... 13'0 0'0 13'0 5400 82'2 0'0 82'2 ... ... 100
8 ... ... 12'1 0'0 12'1 5450 86'2 0'0 86'2 ... ... 0
5530 11'1 11'1 11'3 -0'2 11'1 5500 90'4 0'0 90'4 ... ... 0
194 ... ... 10'6 0'0 10'6 5550 94'6 0'0 94'6 ... ... 0
1162 ... ... 10'0 0'0 10'0 5600 99'0 0'0 99'0 ... ... 0
49 ... ... 9'4 0'0 9'4 5650 103'3 0'0 103'3 ... ... 27
951 ... ... 8'7 0'0 8'7 5700 107'6 0'0 107'6 ... ... 0
182 ... ... 8'0 0'0 8'0 5800 116'5 0'0 116'5 ... ... 0
67 ... ... 7'1 0'0 7'1 5900 125'6 0'0 125'6 ... ... 0
329 ... ... 6'4 0'0 6'4 6000 134'7 0'0 134'7 ... ... 0
0 ... ... 5'7 0'0 5'7 6100 144'2 0'0 144'2 ... ... 0
61 ... ... 5'3 0'0 5'3 6200 153'5 0'0 153'5 ... ... 0
297 ... ... 4'7 0'0 4'7 6300 163'1 0'0 163'1 ... ... 0
46 ... ... 4'4 0'0 4'4 6400 172'5 0'0 172'5 ... ... 0
594 ... ... 4'1 0'0 4'1 6500 182'2 0'0 182'2 ... ... 0
2 ... ... 3'7 0'0 3'7 6600 192'0 0'0 192'0 ... ... 0
0 ... ... 3'4 0'0 3'4 6700 201'5 0'0 201'5 ... ... 0
40 ... ... 3'2 0'0 3'2 6800 211'4 0'0 211'4 ... ... 0
11 ... ... 3'0 0'0 3'0 6900 221'2 0'0 221'2 ... ... 0
205 ... ... 2'7 0'0 2'7 7000 231'1 0'0 231'1 ... ... 0
0 ... ... 2'5 0'0 2'5 7100 241'0 0'0 241'0 ... ... 0
0 ... ... 2'4 0'0 2'4 7200 250'7 0'0 250'7 ... ... 0
0 ... ... 2'3 0'0 2'3 7300 260'6 0'0 260'6 ... ... 0
0 ... ... 2'2 0'0 2'2 7400 270'6 0'0 270'6 ... ... 0
45 2'0 2'0 2'1 -0'1 2'0 7500 280'6 0'0 280'6 ... ... 0
4 ... ... 2'0 0'0 2'0 7600 290'6 0'0 290'6 ... ... 0
783 ... ... 1'5 0'0 1'5 8000 330'6 0'0 330'6 ... ... 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.