DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 464'0
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 ... ... 244'0 0'0 244'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 234'0 0'0 234'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 224'0 0'0 224'0 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 214'0 0'0 214'0 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 204'0 0'0 204'0 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 194'0 0'0 194'0 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 184'0 0'0 184'0 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 174'0 0'0 174'0 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 164'0 0'0 164'0 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 154'0 0'0 154'0 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 144'0 0'0 144'0 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 134'0 0'0 134'0 3300 0'5 0'0 0'5 ... ... 7
0 ... ... 124'0 0'0 124'0 3400 0'7 0'0 0'7 ... ... 208
0 ... ... 114'1 0'0 114'1 3500 1'1 0'0 1'1 ... ... 332
31 ... ... 104'3 0'0 104'3 3600 1'5 0'0 1'5 ... ... 2439
0 ... ... 99'5 0'0 99'5 3650 1'7 0'0 1'7 ... ... 9
0 ... ... 95'0 0'0 95'0 3700 2'2 0'0 2'2 ... ... 814
0 ... ... 90'3 0'0 90'3 3750 2'5 0'0 2'5 ... ... 154
0 ... ... 85'7 0'0 85'7 3800 3'1 0'0 3'1 ... ... 104
0 ... ... 81'4 0'0 81'4 3850 3'6 0'0 3'6 ... ... 106
0 ... ... 77'1 0'0 77'1 3900 4'3 0'0 4'3 ... ... 838
0 ... ... 73'0 0'0 73'0 3950 5'1 0'0 5'1 ... ... 182
51 ... ... 69'0 0'0 69'0 4000 6'1 0'0 6'1 ... ... 4574
0 ... ... 65'1 0'0 65'1 4050 7'1 0'0 7'1 ... ... 664
60 ... ... 61'3 0'0 61'3 4100 8'3 0'0 8'3 ... ... 9106
0 ... ... 57'6 0'0 57'6 4150 9'6 0'0 9'6 ... ... 389
26 ... ... 54'3 0'0 54'3 4200 11'2 0'0 11'2 ... ... 5872
0 ... ... 51'1 0'0 51'1 4250 13'0 0'0 13'0 ... ... 1082
105 ... ... 48'1 0'0 48'1 4300 14'6 0'0 14'6 ... ... 4716
47 ... ... 45'1 0'0 45'1 4350 16'6 0'0 16'6 ... ... 148
249 ... ... 42'3 0'0 42'3 4400 18'7 0'0 18'7 ... ... 3442
52 ... ... 39'6 0'0 39'6 4450 21'1 0'0 21'1 ... ... 572
1378 ... ... 37'2 0'0 37'2 4500 23'4 0'0 23'4 ... ... 4116
339 ... ... 35'0 0'0 35'0 4550 26'1 0'0 26'1 ... ... 98
3283 ... ... 32'6 0'0 32'6 4600 28'6 0'0 28'6 ... ... 8976
1226 ... ... 30'4 0'0 30'4 4650 31'4 0'0 31'4 ... ... 525
7686 28'4 28'4 28'4 0'0 28'4 4700 34'3 0'0 34'3 ... ... 3973
1250 ... ... 26'4 0'0 26'4 4750 37'3 0'0 37'3 ... ... 707
4148 22'0 22'0 24'6 -2'6 22'0 4800 40'4 0'0 40'4 ... ... 156
630 23'0 22'7 23'1 -0'2 22'7 4850 43'6 0'0 43'6 ... ... 3
2815 ... ... 21'5 0'0 21'5 4900 47'0 0'0 47'0 ... ... 1
554 ... ... 20'1 0'0 20'1 4950 50'4 0'0 50'4 ... ... 0
19115 ... ... 18'6 0'0 18'6 5000 54'1 0'0 54'1 ... ... 77
241 ... ... 17'4 0'0 17'4 5050 57'6 0'0 57'6 ... ... 0
2864 ... ... 16'3 0'0 16'3 5100 61'4 0'0 61'4 ... ... 0
392 ... ... 15'2 0'0 15'2 5150 65'2 0'0 65'2 ... ... 0
3639 ... ... 14'2 0'0 14'2 5200 69'1 0'0 69'1 ... ... 48
248 ... ... 13'2 0'0 13'2 5250 73'1 0'0 73'1 ... ... 0
937 ... ... 12'3 0'0 12'3 5300 77'1 0'0 77'1 ... ... 0
21 ... ... 11'5 0'0 11'5 5350 81'2 0'0 81'2 ... ... 0
3748 ... ... 10'7 0'0 10'7 5400 85'3 0'0 85'3 ... ... 100
11 ... ... 10'1 0'0 10'1 5450 89'5 0'0 89'5 ... ... 0
6796 9'6 9'6 9'4 0'2 9'6 5500 94'0 0'0 94'0 ... ... 0
194 ... ... 8'7 0'0 8'7 5550 98'2 0'0 98'2 ... ... 0
1921 ... ... 8'3 0'0 8'3 5600 102'5 0'0 102'5 ... ... 45
508 ... ... 7'7 0'0 7'7 5650 107'1 0'0 107'1 ... ... 27
1023 ... ... 7'3 0'0 7'3 5700 111'5 0'0 111'5 ... ... 0
208 ... ... 6'5 0'0 6'5 5800 120'6 0'0 120'6 ... ... 0
97 ... ... 6'0 0'0 6'0 5900 130'0 0'0 130'0 ... ... 0
753 ... ... 5'3 0'0 5'3 6000 139'2 0'0 139'2 ... ... 24
0 ... ... 4'7 0'0 4'7 6100 148'6 0'0 148'6 ... ... 0
61 ... ... 4'4 0'0 4'4 6200 158'2 0'0 158'2 ... ... 0
297 ... ... 4'1 0'0 4'1 6300 167'7 0'0 167'7 ... ... 0
76 ... ... 3'6 0'0 3'6 6400 177'4 0'0 177'4 ... ... 0
594 ... ... 3'4 0'0 3'4 6500 187'1 0'0 187'1 ... ... 0
2 ... ... 3'2 0'0 3'2 6600 196'7 0'0 196'7 ... ... 0
0 ... ... 3'0 0'0 3'0 6700 206'6 0'0 206'6 ... ... 3
42 ... ... 2'6 0'0 2'6 6800 216'4 0'0 216'4 ... ... 0
11 ... ... 2'5 0'0 2'5 6900 226'3 0'0 226'3 ... ... 0
1004 ... ... 2'4 0'0 2'4 7000 236'2 0'0 236'2 ... ... 0
1 ... ... 2'3 0'0 2'3 7100 246'1 0'0 246'1 ... ... 0
1 ... ... 2'2 0'0 2'2 7200 256'1 0'0 256'1 ... ... 0
0 ... ... 2'1 0'0 2'1 7300 266'0 0'0 266'0 ... ... 0
0 ... ... 2'0 0'0 2'0 7400 276'0 0'0 276'0 ... ... 0
112 ... ... 1'7 0'0 1'7 7500 286'0 0'0 286'0 ... ... 0
5 ... ... 1'7 0'0 1'7 7600 296'0 0'0 296'0 ... ... 0
958 ... ... 1'4 0'0 1'4 8000 336'0 0'0 336'0 ... ... 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.