DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 463'2
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 ... ... 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 0'1 0'0 0'1 ... ... 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 0'2 0'0 0'2 ... ... 75
0 ... ... 164'0 0'0 164'0 3000 0'2 0'0 0'2 ... ... 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 ... ... 335
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 ... ... 331
31 ... ... 104'3 0'0 104'3 3600 1'4 0'0 1'4 ... ... 2444
0 ... ... 99'5 0'0 99'5 3650 1'6 0'0 1'6 ... ... 9
0 ... ... 94'7 0'0 94'7 3700 2'0 0'0 2'0 ... ... 922
0 ... ... 90'2 0'0 90'2 3750 2'3 0'0 2'3 ... ... 254
0 ... ... 85'5 0'0 85'5 3800 2'6 0'0 2'6 ... ... 440
0 ... ... 81'1 0'0 81'1 3850 3'2 0'0 3'2 ... ... 334
0 ... ... 76'6 0'0 76'6 3900 3'7 0'0 3'7 ... ... 1001
0 ... ... 72'4 0'0 72'4 3950 4'5 0'0 4'5 ... ... 570
60 ... ... 68'3 0'0 68'3 4000 5'4 0'0 5'4 ... ... 10368
0 ... ... 64'3 0'0 64'3 4050 6'3 0'0 6'3 ... ... 754
60 ... ... 60'4 0'0 60'4 4100 7'4 0'0 7'4 ... ... 11242
0 ... ... 56'7 0'0 56'7 4150 8'6 0'0 8'6 ... ... 1135
150 ... ... 53'3 0'0 53'3 4200 10'2 0'0 10'2 ... ... 9125
0 ... ... 50'1 0'0 50'1 4250 11'6 0'0 11'6 ... ... 2173
281 ... ... 47'0 0'0 47'0 4300 13'5 0'0 13'5 ... ... 6166
47 ... ... 44'0 0'0 44'0 4350 15'4 0'0 15'4 ... ... 332
327 ... ... 41'2 0'0 41'2 4400 17'5 0'0 17'5 ... ... 4736
112 ... ... 38'4 0'0 38'4 4450 19'7 0'0 19'7 ... ... 676
3586 ... ... 35'7 0'0 35'7 4500 22'6 0'5 22'1 22'6 22'6 7026
660 ... ... 33'5 0'0 33'5 4550 24'6 0'0 24'6 ... ... 1065
9014 ... ... 31'2 0'0 31'2 4600 27'5 0'3 27'2 27'5 27'5 8172
1382 ... ... 29'0 0'0 29'0 4650 30'0 0'0 30'0 ... ... 444
9432 ... ... 27'0 0'0 27'0 4700 32'7 0'0 32'7 ... ... 4221
7134 ... ... 25'1 0'0 25'1 4750 35'7 0'0 35'7 ... ... 717
7540 23'1 23'0 23'4 -0'3 23'1 4800 39'1 0'0 39'1 ... ... 191
848 21'3 21'3 21'7 -0'4 21'3 4850 42'4 0'0 42'4 ... ... 3
4624 ... ... 20'3 0'0 20'3 4900 45'7 0'0 45'7 ... ... 51
732 ... ... 19'0 0'0 19'0 4950 49'3 0'0 49'3 ... ... 0
21322 ... ... 17'5 0'0 17'5 5000 52'7 0'0 52'7 ... ... 182
463 ... ... 16'3 0'0 16'3 5050 56'5 0'0 56'5 ... ... 0
3938 ... ... 15'2 0'0 15'2 5100 60'3 0'0 60'3 ... ... 0
397 ... ... 14'2 0'0 14'2 5150 64'2 0'0 64'2 ... ... 0
5504 ... ... 13'2 0'0 13'2 5200 68'2 0'0 68'2 ... ... 48
730 ... ... 12'3 0'0 12'3 5250 72'2 0'0 72'2 ... ... 0
2970 ... ... 11'3 0'0 11'3 5300 76'2 0'0 76'2 ... ... 0
21 ... ... 10'5 0'0 10'5 5350 80'4 0'0 80'4 ... ... 0
3497 ... ... 9'7 0'0 9'7 5400 84'5 0'0 84'5 ... ... 100
11 ... ... 9'2 0'0 9'2 5450 89'0 0'0 89'0 ... ... 0
12729 8'5 8'5 8'5 0'0 8'5 5500 93'2 0'0 93'2 ... ... 1
224 ... ... 8'1 0'0 8'1 5550 97'6 0'0 97'6 ... ... 0
2002 ... ... 7'5 0'0 7'5 5600 102'1 0'0 102'1 ... ... 45
530 ... ... 7'1 0'0 7'1 5650 106'5 0'0 106'5 ... ... 27
1347 ... ... 6'6 0'0 6'6 5700 111'1 0'0 111'1 ... ... 0
451 ... ... 6'0 0'0 6'0 5800 120'2 0'0 120'2 ... ... 0
235 ... ... 5'3 0'0 5'3 5900 129'5 0'0 129'5 ... ... 0
2608 ... ... 4'7 0'0 4'7 6000 139'0 0'0 139'0 ... ... 24
31 ... ... 4'4 0'0 4'4 6100 148'4 0'0 148'4 ... ... 0
61 ... ... 4'1 0'0 4'1 6200 158'1 0'0 158'1 ... ... 0
362 ... ... 3'6 0'0 3'6 6300 167'6 0'0 167'6 ... ... 0
98 ... ... 3'4 0'0 3'4 6400 177'3 0'0 177'3 ... ... 0
982 ... ... 3'2 0'0 3'2 6500 187'1 0'0 187'1 ... ... 0
32 ... ... 3'0 0'0 3'0 6600 196'7 0'0 196'7 ... ... 0
40 ... ... 2'7 0'0 2'7 6700 206'6 0'0 206'6 ... ... 0
42 ... ... 2'5 0'0 2'5 6800 216'4 0'0 216'4 ... ... 0
11 ... ... 2'4 0'0 2'4 6900 226'3 0'0 226'3 ... ... 0
1016 ... ... 2'3 0'0 2'3 7000 236'2 0'0 236'2 ... ... 0
1 ... ... 2'2 0'0 2'2 7100 246'2 0'0 246'2 ... ... 0
1 ... ... 2'1 0'0 2'1 7200 256'1 0'0 256'1 ... ... 0
372 ... ... 2'0 0'0 2'0 7300 266'1 0'0 266'1 ... ... 0
0 ... ... 1'7 0'0 1'7 7400 276'0 0'0 276'0 ... ... 0
112 ... ... 1'6 0'0 1'6 7500 286'0 0'0 286'0 ... ... 0
5 ... ... 1'6 0'0 1'6 7600 296'0 0'0 296'0 ... ... 0
1052 ... ... 1'3 0'0 1'3 8000 336'0 0'0 336'0 ... ... 0
0 ... ... 1'1 0'0 1'1 8500 386'0 0'0 386'0 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 436'0 0'0 436'0 ... ... 0
73 ... ... 0'6 0'0 0'6 9500 486'0 0'0 486'0 ... ... 0
0 ... ... 0'5 0'0 0'5 10000 536'0 0'0 536'0 ... ... 0
0 ... ... 0'4 0'0 0'4 11000 636'0 0'0 636'0 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 736'0 0'0 736'0 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.