DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 464'2
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 ... ... 245'0 0'0 245'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 235'0 0'0 235'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 225'0 0'0 225'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 215'0 0'0 215'0 2500 0'1 0'0 0'1 ... ... 154
0 ... ... 205'0 0'0 205'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 195'0 0'0 195'0 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 185'0 0'0 185'0 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 175'0 0'0 175'0 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 165'0 0'0 165'0 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 155'0 0'0 155'0 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 145'0 0'0 145'0 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 135'0 0'0 135'0 3300 0'7 0'0 0'7 ... ... 7
0 ... ... 125'0 0'0 125'0 3400 1'0 0'0 1'0 ... ... 208
0 ... ... 115'1 0'0 115'1 3500 1'3 0'0 1'3 ... ... 330
0 ... ... 105'4 0'0 105'4 3600 1'7 0'0 1'7 ... ... 2174
0 ... ... 100'6 0'0 100'6 3650 2'1 0'0 2'1 ... ... 9
0 ... ... 96'1 0'0 96'1 3700 2'4 0'0 2'4 ... ... 814
0 ... ... 91'4 0'0 91'4 3750 3'0 0'0 3'0 ... ... 149
0 ... ... 87'1 0'0 87'1 3800 3'4 0'0 3'4 ... ... 104
0 ... ... 82'6 0'0 82'6 3850 4'1 0'0 4'1 ... ... 106
0 ... ... 78'4 0'0 78'4 3900 4'7 0'0 4'7 ... ... 838
0 ... ... 74'3 0'0 74'3 3950 5'5 0'0 5'5 ... ... 182
4 ... ... 70'3 0'0 70'3 4000 6'5 0'0 6'5 ... ... 4150
0 ... ... 66'4 0'0 66'4 4050 7'6 0'0 7'6 ... ... 632
40 ... ... 62'6 0'0 62'6 4100 8'7 0'0 8'7 ... ... 7583
0 ... ... 59'2 0'0 59'2 4150 10'3 0'0 10'3 ... ... 171
25 ... ... 55'7 0'0 55'7 4200 11'7 0'0 11'7 ... ... 3819
0 ... ... 52'6 0'0 52'6 4250 13'5 0'0 13'5 ... ... 930
105 ... ... 49'6 0'0 49'6 4300 15'4 0'0 15'4 ... ... 2568
47 ... ... 46'7 0'0 46'7 4350 17'4 0'0 17'4 ... ... 83
249 ... ... 44'1 0'0 44'1 4400 19'4 -0'1 19'5 19'4 19'4 1913
52 ... ... 41'4 0'0 41'4 4450 22'0 0'0 22'0 ... ... 572
1353 ... ... 39'0 0'0 39'0 4500 24'7 0'4 24'3 24'7 24'7 3739
333 ... ... 36'5 0'0 36'5 4550 26'7 0'0 26'7 ... ... 98
2397 ... ... 34'3 0'0 34'3 4600 29'4 0'0 29'4 ... ... 9873
837 ... ... 32'2 0'0 32'2 4650 32'2 0'0 32'2 ... ... 475
6177 ... ... 30'1 0'0 30'1 4700 35'0 0'0 35'0 ... ... 3630
1170 28'0 28'0 28'2 -0'2 28'0 4750 38'0 0'0 38'0 ... ... 706
3517 26'4 26'4 26'3 0'1 26'4 4800 41'1 0'0 41'1 ... ... 75
380 ... ... 24'6 0'0 24'6 4850 44'2 0'0 44'2 ... ... 3
2402 ... ... 23'1 0'0 23'1 4900 47'4 0'0 47'4 ... ... 1
466 ... ... 21'5 0'0 21'5 4950 51'0 0'0 51'0 ... ... 0
17062 20'0 20'0 20'2 -0'2 20'0 5000 54'3 0'0 54'3 ... ... 67
209 18'4 18'4 18'7 -0'3 18'4 5050 58'0 0'0 58'0 ... ... 0
2286 ... ... 17'5 0'0 17'5 5100 61'6 0'0 61'6 ... ... 0
364 ... ... 16'4 0'0 16'4 5150 65'4 0'0 65'4 ... ... 0
1898 ... ... 15'4 0'0 15'4 5200 69'2 0'0 69'2 ... ... 48
175 ... ... 14'4 0'0 14'4 5250 73'2 0'0 73'2 ... ... 0
755 ... ... 13'4 0'0 13'4 5300 77'2 0'0 77'2 ... ... 0
6 ... ... 12'6 0'0 12'6 5350 81'2 0'0 81'2 ... ... 0
3553 ... ... 11'7 0'0 11'7 5400 85'3 0'0 85'3 ... ... 100
8 ... ... 11'1 0'0 11'1 5450 89'4 0'0 89'4 ... ... 0
6025 ... ... 10'4 0'0 10'4 5500 93'6 0'0 93'6 ... ... 0
194 ... ... 9'7 0'0 9'7 5550 98'1 0'0 98'1 ... ... 0
1519 ... ... 9'2 0'0 9'2 5600 102'3 0'0 102'3 ... ... 0
91 ... ... 8'6 0'0 8'6 5650 106'6 0'0 106'6 ... ... 27
1019 ... ... 8'2 0'0 8'2 5700 111'2 0'0 111'2 ... ... 0
182 ... ... 7'2 0'0 7'2 5800 120'2 0'0 120'2 ... ... 0
67 ... ... 6'4 0'0 6'4 5900 129'3 0'0 129'3 ... ... 0
348 ... ... 5'7 0'0 5'7 6000 138'5 0'0 138'5 ... ... 0
0 ... ... 5'2 0'0 5'2 6100 148'0 0'0 148'0 ... ... 0
61 ... ... 4'7 0'0 4'7 6200 157'3 0'0 157'3 ... ... 0
297 ... ... 4'3 0'0 4'3 6300 167'0 0'0 167'0 ... ... 0
46 ... ... 4'0 0'0 4'0 6400 176'5 0'0 176'5 ... ... 0
594 ... ... 3'6 0'0 3'6 6500 186'2 0'0 186'2 ... ... 0
2 ... ... 3'4 0'0 3'4 6600 196'0 0'0 196'0 ... ... 0
0 ... ... 3'2 0'0 3'2 6700 205'6 0'0 205'6 ... ... 0
40 ... ... 3'0 0'0 3'0 6800 215'4 0'0 215'4 ... ... 0
11 ... ... 2'7 0'0 2'7 6900 225'3 0'0 225'3 ... ... 0
504 ... ... 2'5 0'0 2'5 7000 235'2 0'0 235'2 ... ... 0
0 ... ... 2'4 0'0 2'4 7100 245'1 0'0 245'1 ... ... 0
0 ... ... 2'3 0'0 2'3 7200 255'1 0'0 255'1 ... ... 0
0 ... ... 2'2 0'0 2'2 7300 265'0 0'0 265'0 ... ... 0
0 ... ... 2'1 0'0 2'1 7400 275'0 0'0 275'0 ... ... 0
112 ... ... 2'0 0'0 2'0 7500 285'0 0'0 285'0 ... ... 0
5 ... ... 1'7 0'0 1'7 7600 295'0 0'0 295'0 ... ... 0
807 ... ... 1'5 0'0 1'5 8000 335'0 0'0 335'0 ... ... 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.