DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 453'4
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 ... ... 236'0 0'0 236'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 226'0 0'0 226'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 216'0 0'0 216'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 206'0 0'0 206'0 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 196'0 0'0 196'0 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 186'0 0'0 186'0 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 176'0 0'0 176'0 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 166'0 0'0 166'0 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 156'0 0'0 156'0 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 146'0 0'0 146'0 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 136'0 0'0 136'0 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 126'0 0'0 126'0 3300 0'5 0'0 0'5 ... ... 7
0 ... ... 116'0 0'0 116'0 3400 0'7 0'0 0'7 ... ... 208
0 ... ... 106'1 0'0 106'1 3500 1'2 0'0 1'2 ... ... 333
31 ... ... 96'4 0'0 96'4 3600 1'5 0'0 1'5 ... ... 2444
0 ... ... 91'6 0'0 91'6 3650 2'0 0'0 2'0 ... ... 9
0 ... ... 87'1 0'0 87'1 3700 2'2 0'0 2'2 ... ... 818
0 ... ... 82'5 0'0 82'5 3750 2'6 0'0 2'6 ... ... 154
0 ... ... 78'1 0'0 78'1 3800 3'2 0'0 3'2 ... ... 294
0 ... ... 73'6 0'0 73'6 3850 3'7 0'0 3'7 ... ... 213
0 ... ... 69'4 0'0 69'4 3900 4'5 0'0 4'5 ... ... 867
0 ... ... 65'3 0'0 65'3 3950 5'4 0'0 5'4 ... ... 570
60 ... ... 61'4 0'0 61'4 4000 6'4 0'0 6'4 ... ... 6126
0 ... ... 57'5 0'0 57'5 4050 7'5 0'0 7'5 ... ... 732
60 ... ... 54'1 0'0 54'1 4100 8'7 0'0 8'7 ... ... 10280
0 ... ... 50'5 0'0 50'5 4150 10'3 0'0 10'3 ... ... 650
28 ... ... 47'3 0'0 47'3 4200 12'1 0'0 12'1 ... ... 7558
0 ... ... 44'2 0'0 44'2 4250 13'7 0'0 13'7 ... ... 1946
267 ... ... 41'3 0'0 41'3 4300 15'7 0'0 15'7 ... ... 5632
47 ... ... 38'5 0'0 38'5 4350 18'0 0'0 18'0 ... ... 225
327 ... ... 36'0 0'0 36'0 4400 20'2 0'0 20'2 ... ... 4182
112 ... ... 33'4 0'0 33'4 4450 22'5 0'0 22'5 ... ... 675
3556 ... ... 31'2 0'0 31'2 4500 25'3 0'0 25'3 ... ... 6609
607 ... ... 29'1 0'0 29'1 4550 28'1 0'0 28'1 ... ... 429
5311 26'7 26'7 26'7 0'0 26'7 4600 30'6 0'0 30'6 ... ... 7563
1288 ... ... 24'6 0'0 24'6 4650 33'5 0'0 33'5 ... ... 438
8321 22'0 22'0 22'7 -0'7 22'0 4700 36'5 0'0 36'5 ... ... 4006
1474 ... ... 21'2 0'0 21'2 4750 39'7 0'0 39'7 ... ... 717
6302 ... ... 19'7 0'0 19'7 4800 43'3 0'0 43'3 ... ... 182
750 ... ... 18'3 0'0 18'3 4850 46'7 0'0 46'7 ... ... 3
3992 ... ... 17'1 0'0 17'1 4900 50'4 0'0 50'4 ... ... 51
640 ... ... 15'7 0'0 15'7 4950 54'1 0'0 54'1 ... ... 0
20194 14'2 14'2 14'6 -0'4 14'2 5000 57'7 0'0 57'7 ... ... 177
407 ... ... 13'5 0'0 13'5 5050 61'6 0'0 61'6 ... ... 0
3310 ... ... 12'5 0'0 12'5 5100 65'5 0'0 65'5 ... ... 0
356 ... ... 11'6 0'0 11'6 5150 69'6 0'0 69'6 ... ... 0
4204 ... ... 11'0 0'0 11'0 5200 73'6 0'0 73'6 ... ... 48
653 ... ... 10'2 0'0 10'2 5250 78'0 0'0 78'0 ... ... 0
1188 ... ... 9'4 0'0 9'4 5300 82'2 0'0 82'2 ... ... 0
21 ... ... 8'7 0'0 8'7 5350 86'4 0'0 86'4 ... ... 0
3418 ... ... 8'3 0'0 8'3 5400 90'7 0'0 90'7 ... ... 100
11 ... ... 7'6 0'0 7'6 5450 95'2 0'0 95'2 ... ... 0
7899 ... ... 7'3 0'0 7'3 5500 99'6 0'0 99'6 ... ... 0
222 ... ... 6'7 0'0 6'7 5550 104'2 0'0 104'2 ... ... 0
2020 ... ... 6'4 0'0 6'4 5600 108'6 0'0 108'6 ... ... 45
531 ... ... 6'1 0'0 6'1 5650 113'3 0'0 113'3 ... ... 27
1156 ... ... 5'6 0'0 5'6 5700 118'0 0'0 118'0 ... ... 0
447 ... ... 5'1 0'0 5'1 5800 127'3 0'0 127'3 ... ... 0
230 ... ... 4'5 0'0 4'5 5900 136'6 0'0 136'6 ... ... 0
2593 4'1 4'1 4'2 -0'1 4'1 6000 146'2 0'0 146'2 ... ... 24
3 ... ... 3'7 0'0 3'7 6100 155'7 0'0 155'7 ... ... 0
61 ... ... 3'5 0'0 3'5 6200 165'4 0'0 165'4 ... ... 0
297 ... ... 3'2 0'0 3'2 6300 175'2 0'0 175'2 ... ... 0
76 ... ... 3'1 0'0 3'1 6400 185'0 0'0 185'0 ... ... 0
618 ... ... 2'7 0'0 2'7 6500 194'6 0'0 194'6 ... ... 0
32 ... ... 2'5 0'0 2'5 6600 204'5 0'0 204'5 ... ... 0
40 ... ... 2'4 0'0 2'4 6700 214'3 0'0 214'3 ... ... 0
42 ... ... 2'3 0'0 2'3 6800 224'2 0'0 224'2 ... ... 0
11 ... ... 2'2 0'0 2'2 6900 234'2 0'0 234'2 ... ... 0
1016 ... ... 2'1 0'0 2'1 7000 244'1 0'0 244'1 ... ... 0
1 ... ... 2'0 0'0 2'0 7100 254'1 0'0 254'1 ... ... 0
1 ... ... 1'7 0'0 1'7 7200 264'0 0'0 264'0 ... ... 0
0 ... ... 1'7 0'0 1'7 7300 274'0 0'0 274'0 ... ... 0
0 ... ... 1'6 0'0 1'6 7400 284'0 0'0 284'0 ... ... 0
112 ... ... 1'5 0'0 1'5 7500 294'0 0'0 294'0 ... ... 0
6 ... ... 1'4 0'0 1'4 7600 304'0 0'0 304'0 ... ... 0
1280 ... ... 1'2 0'0 1'2 8000 344'0 0'0 344'0 ... ... 0
0 ... ... 1'0 0'0 1'0 8500 394'0 0'0 394'0 ... ... 0
0 ... ... 0'6 0'0 0'6 9000 444'0 0'0 444'0 ... ... 0
73 ... ... 0'5 0'0 0'5 9500 494'0 0'0 494'0 ... ... 0
0 ... ... 0'4 0'0 0'4 10000 544'0 0'0 544'0 ... ... 0
0 ... ... 0'3 0'0 0'3 11000 644'0 0'0 644'0 ... ... 0
1 ... ... 0'3 0'0 0'3 12000 744'0 0'0 744'0 ... ... 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.