DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 466'6
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 ... ... 247'0 0'0 247'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 237'0 0'0 237'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 227'0 0'0 227'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 217'0 0'0 217'0 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 207'0 0'0 207'0 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 197'0 0'0 197'0 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 187'0 0'0 187'0 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 177'0 0'0 177'0 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 167'0 0'0 167'0 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 157'0 0'0 157'0 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 147'0 0'0 147'0 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 137'0 0'0 137'0 3300 1'0 0'0 1'0 ... ... 7
0 ... ... 127'0 0'0 127'0 3400 1'1 0'0 1'1 ... ... 208
0 ... ... 117'2 0'0 117'2 3500 1'4 0'0 1'4 ... ... 330
0 ... ... 107'4 0'0 107'4 3600 1'7 0'0 1'7 ... ... 2174
0 ... ... 102'6 0'0 102'6 3650 2'2 0'0 2'2 ... ... 4
0 ... ... 98'1 0'0 98'1 3700 2'4 0'0 2'4 ... ... 814
0 ... ... 93'4 0'0 93'4 3750 2'7 0'0 2'7 ... ... 49
0 ... ... 88'7 0'0 88'7 3800 3'3 0'0 3'3 ... ... 104
0 ... ... 84'4 0'0 84'4 3850 4'0 0'0 4'0 ... ... 86
0 ... ... 80'2 0'0 80'2 3900 4'5 0'0 4'5 ... ... 838
0 ... ... 76'0 0'0 76'0 3950 5'3 0'0 5'3 ... ... 182
4 ... ... 72'0 0'0 72'0 4000 6'2 0'0 6'2 ... ... 3865
0 ... ... 68'1 0'0 68'1 4050 7'3 0'0 7'3 ... ... 627
40 ... ... 64'3 0'0 64'3 4100 8'4 0'0 8'4 ... ... 5503
0 ... ... 60'6 0'0 60'6 4150 9'7 0'0 9'7 ... ... 160
25 ... ... 57'2 0'0 57'2 4200 11'3 0'0 11'3 ... ... 3201
0 ... ... 54'0 0'0 54'0 4250 13'0 0'0 13'0 ... ... 595
39 ... ... 51'0 0'0 51'0 4300 14'6 0'0 14'6 ... ... 2167
67 ... ... 48'0 0'0 48'0 4350 16'6 0'0 16'6 ... ... 74
249 ... ... 45'2 0'0 45'2 4400 18'6 0'0 18'6 ... ... 1647
52 ... ... 42'4 0'0 42'4 4450 21'0 0'0 21'0 ... ... 571
1290 ... ... 40'0 0'0 40'0 4500 23'3 0'0 23'3 ... ... 3684
333 ... ... 37'5 0'0 37'5 4550 25'7 0'0 25'7 ... ... 99
2306 ... ... 35'2 0'0 35'2 4600 28'3 0'0 28'3 ... ... 8335
632 ... ... 33'1 0'0 33'1 4650 31'1 0'0 31'1 ... ... 253
4850 ... ... 31'0 0'0 31'0 4700 34'0 0'0 34'0 ... ... 3095
560 ... ... 29'1 0'0 29'1 4750 36'7 0'0 36'7 ... ... 106
3431 ... ... 27'2 0'0 27'2 4800 40'0 0'0 40'0 ... ... 75
344 ... ... 25'4 0'0 25'4 4850 43'1 0'0 43'1 ... ... 1
2240 ... ... 23'7 0'0 23'7 4900 46'3 0'0 46'3 ... ... 1
465 ... ... 22'3 0'0 22'3 4950 49'6 0'0 49'6 ... ... 0
16129 ... ... 20'7 0'0 20'7 5000 53'1 0'0 53'1 ... ... 18
188 ... ... 19'4 0'0 19'4 5050 56'6 0'0 56'6 ... ... 0
2056 ... ... 18'2 0'0 18'2 5100 60'3 0'0 60'3 ... ... 0
123 ... ... 17'1 0'0 17'1 5150 64'0 0'0 64'0 ... ... 0
1787 ... ... 16'0 0'0 16'0 5200 67'6 0'0 67'6 ... ... 48
80 ... ... 14'7 0'0 14'7 5250 71'5 0'0 71'5 ... ... 0
737 ... ... 14'0 0'0 14'0 5300 75'5 0'0 75'5 ... ... 0
6 ... ... 13'0 0'0 13'0 5350 79'5 0'0 79'5 ... ... 0
3520 ... ... 12'1 0'0 12'1 5400 83'5 0'0 83'5 ... ... 35
8 ... ... 11'3 0'0 11'3 5450 87'6 0'0 87'6 ... ... 0
5519 ... ... 10'5 0'0 10'5 5500 92'0 0'0 92'0 ... ... 0
194 ... ... 10'0 0'0 10'0 5550 96'2 0'0 96'2 ... ... 0
1119 ... ... 9'3 0'0 9'3 5600 100'4 0'0 100'4 ... ... 0
49 ... ... 8'7 0'0 8'7 5650 104'7 0'0 104'7 ... ... 27
951 ... ... 8'2 0'0 8'2 5700 109'3 0'0 109'3 ... ... 0
182 ... ... 7'3 0'0 7'3 5800 118'2 0'0 118'2 ... ... 0
66 ... ... 6'5 0'0 6'5 5900 127'3 0'0 127'3 ... ... 0
318 ... ... 5'7 0'0 5'7 6000 136'5 0'0 136'5 ... ... 0
0 ... ... 5'3 0'0 5'3 6100 146'0 0'0 146'0 ... ... 0
61 ... ... 4'7 0'0 4'7 6200 155'3 0'0 155'3 ... ... 0
297 ... ... 4'3 0'0 4'3 6300 165'0 0'0 165'0 ... ... 0
46 ... ... 4'1 0'0 4'1 6400 174'5 0'0 174'5 ... ... 0
594 ... ... 3'6 0'0 3'6 6500 184'2 0'0 184'2 ... ... 0
2 ... ... 3'4 0'0 3'4 6600 194'0 0'0 194'0 ... ... 0
0 ... ... 3'2 0'0 3'2 6700 203'6 0'0 203'6 ... ... 0
40 ... ... 3'0 0'0 3'0 6800 213'4 0'0 213'4 ... ... 0
11 ... ... 2'7 0'0 2'7 6900 223'3 0'0 223'3 ... ... 0
11 ... ... 2'5 0'0 2'5 7000 233'2 0'0 233'2 ... ... 0
0 ... ... 2'4 0'0 2'4 7100 243'1 0'0 243'1 ... ... 0
0 ... ... 2'3 0'0 2'3 7200 253'1 0'0 253'1 ... ... 0
0 ... ... 2'2 0'0 2'2 7300 263'0 0'0 263'0 ... ... 0
0 ... ... 2'1 0'0 2'1 7400 273'0 0'0 273'0 ... ... 0
45 ... ... 2'0 0'0 2'0 7500 283'0 0'0 283'0 ... ... 0
4 ... ... 1'7 0'0 1'7 7600 293'0 0'0 293'0 ... ... 0
751 ... ... 1'4 0'0 1'4 8000 333'0 0'0 333'0 ... ... 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.