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 ... ... 242'6 0'0 242'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 232'6 0'0 232'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 222'6 0'0 222'6 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 212'6 0'0 212'6 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 202'6 0'0 202'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 192'6 0'0 192'6 2700 0'3 0'0 0'3 ... ... 100
0 ... ... 182'6 0'0 182'6 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 172'6 0'0 172'6 2900 0'4 0'0 0'4 ... ... 75
0 ... ... 162'6 0'0 162'6 3000 0'5 0'0 0'5 ... ... 0
0 ... ... 152'6 0'0 152'6 3100 0'6 0'0 0'6 ... ... 0
0 ... ... 142'6 0'0 142'6 3200 1'0 0'0 1'0 ... ... 0
0 ... ... 132'6 0'0 132'6 3300 1'1 0'0 1'1 ... ... 7
0 ... ... 122'7 0'0 122'7 3400 1'4 0'0 1'4 ... ... 208
0 ... ... 113'1 0'0 113'1 3500 1'7 0'0 1'7 ... ... 330
0 ... ... 103'5 0'0 103'5 3600 2'4 0'0 2'4 ... ... 2174
0 ... ... 99'0 0'0 99'0 3650 2'7 0'0 2'7 ... ... 4
0 ... ... 94'4 0'0 94'4 3700 3'2 0'0 3'2 ... ... 814
0 ... ... 90'0 0'0 90'0 3750 3'6 0'0 3'6 ... ... 49
0 ... ... 85'5 0'0 85'5 3800 4'3 0'0 4'3 ... ... 104
0 ... ... 81'3 0'0 81'3 3850 5'1 0'0 5'1 ... ... 86
0 ... ... 77'1 0'0 77'1 3900 5'7 0'0 5'7 ... ... 838
0 ... ... 73'1 0'0 73'1 3950 6'7 0'0 6'7 ... ... 182
0 ... ... 69'2 0'0 69'2 4000 7'7 0'0 7'7 ... ... 3674
0 ... ... 65'5 0'0 65'5 4050 9'1 0'0 9'1 ... ... 627
40 ... ... 62'0 0'0 62'0 4100 10'3 0'0 10'3 ... ... 5376
0 ... ... 58'5 0'0 58'5 4150 11'7 0'0 11'7 ... ... 160
25 ... ... 55'2 0'0 55'2 4200 13'4 0'0 13'4 ... ... 2765
0 ... ... 52'1 0'0 52'1 4250 15'2 0'0 15'2 ... ... 502
39 ... ... 49'1 0'0 49'1 4300 17'1 0'0 17'1 ... ... 2156
67 ... ... 46'2 0'0 46'2 4350 19'1 0'0 19'1 ... ... 74
249 ... ... 43'4 0'0 43'4 4400 21'2 0'0 21'2 ... ... 1624
52 ... ... 40'7 0'0 40'7 4450 23'5 0'0 23'5 ... ... 571
1287 ... ... 38'3 0'0 38'3 4500 26'0 0'0 26'0 ... ... 3636
333 ... ... 36'1 0'0 36'1 4550 28'4 0'0 28'4 ... ... 97
2142 ... ... 33'7 0'0 33'7 4600 31'1 0'0 31'1 ... ... 8109
624 ... ... 31'6 0'0 31'6 4650 34'0 0'0 34'0 ... ... 254
4800 ... ... 29'6 0'0 29'6 4700 36'7 0'0 36'7 ... ... 3054
559 ... ... 27'7 0'0 27'7 4750 39'6 0'0 39'6 ... ... 106
3389 ... ... 26'1 0'0 26'1 4800 42'7 0'0 42'7 ... ... 75
309 ... ... 24'3 0'0 24'3 4850 46'1 0'0 46'1 ... ... 1
2217 ... ... 22'6 0'0 22'6 4900 49'3 0'0 49'3 ... ... 1
439 ... ... 21'2 0'0 21'2 4950 52'6 0'0 52'6 ... ... 0
15500 20'0 20'0 19'7 0'1 20'0 5000 56'2 0'0 56'2 ... ... 8
175 ... ... 18'5 0'0 18'5 5050 59'7 0'0 59'7 ... ... 0
2056 ... ... 17'3 0'0 17'3 5100 63'4 0'0 63'4 ... ... 0
118 ... ... 16'2 0'0 16'2 5150 67'2 0'0 67'2 ... ... 0
1662 ... ... 15'1 0'0 15'1 5200 71'1 0'0 71'1 ... ... 48
65 ... ... 14'1 0'0 14'1 5250 75'0 0'0 75'0 ... ... 0
717 ... ... 13'2 0'0 13'2 5300 79'0 0'0 79'0 ... ... 0
6 ... ... 12'3 0'0 12'3 5350 83'0 0'0 83'0 ... ... 0
3320 ... ... 11'4 0'0 11'4 5400 87'1 0'0 87'1 ... ... 35
8 ... ... 10'7 0'0 10'7 5450 91'3 0'0 91'3 ... ... 0
5345 ... ... 10'1 0'0 10'1 5500 95'4 0'0 95'4 ... ... 0
185 ... ... 9'4 0'0 9'4 5550 99'7 0'0 99'7 ... ... 0
1076 ... ... 8'7 0'0 8'7 5600 104'2 0'0 104'2 ... ... 0
49 ... ... 8'3 0'0 8'3 5650 108'5 0'0 108'5 ... ... 27
920 ... ... 7'7 0'0 7'7 5700 113'0 0'0 113'0 ... ... 0
182 ... ... 7'0 0'0 7'0 5800 122'0 0'0 122'0 ... ... 0
66 ... ... 6'2 0'0 6'2 5900 131'2 0'0 131'2 ... ... 0
317 ... ... 5'5 0'0 5'5 6000 140'4 0'0 140'4 ... ... 0
0 ... ... 5'1 0'0 5'1 6100 149'7 0'0 149'7 ... ... 0
61 ... ... 4'5 0'0 4'5 6200 159'3 0'0 159'3 ... ... 0
197 ... ... 4'2 0'0 4'2 6300 168'7 0'0 168'7 ... ... 0
46 ... ... 3'7 0'0 3'7 6400 178'4 0'0 178'4 ... ... 0
594 ... ... 3'5 0'0 3'5 6500 188'2 0'0 188'2 ... ... 0
2 ... ... 3'2 0'0 3'2 6600 198'0 0'0 198'0 ... ... 0
0 ... ... 3'0 0'0 3'0 6700 207'6 0'0 207'6 ... ... 0
40 ... ... 2'7 0'0 2'7 6800 217'5 0'0 217'5 ... ... 0
11 ... ... 2'5 0'0 2'5 6900 227'4 0'0 227'4 ... ... 0
11 ... ... 2'4 0'0 2'4 7000 237'3 0'0 237'3 ... ... 0
0 ... ... 2'3 0'0 2'3 7100 247'2 0'0 247'2 ... ... 0
0 ... ... 2'2 0'0 2'2 7200 257'2 0'0 257'2 ... ... 0
0 ... ... 2'1 0'0 2'1 7300 267'2 0'0 267'2 ... ... 0
0 ... ... 2'0 0'0 2'0 7400 277'2 0'0 277'2 ... ... 0
45 ... ... 1'7 0'0 1'7 7500 287'2 0'0 287'2 ... ... 0
2 ... ... 1'6 0'0 1'6 7600 297'2 0'0 297'2 ... ... 0
751 ... ... 1'4 0'0 1'4 8000 337'2 0'0 337'2 ... ... 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.