DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'2
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 ... ... 231'4 0'0 231'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 221'4 0'0 221'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 0'0 211'4 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 201'4 0'0 201'4 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 191'4 0'0 191'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 181'4 0'0 181'4 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 171'4 0'0 171'4 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 161'4 0'0 161'4 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 151'4 0'0 151'4 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 141'4 0'0 141'4 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 131'4 0'0 131'4 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 121'4 0'0 121'4 3300 0'7 0'0 0'7 ... ... 7
0 ... ... 111'5 0'0 111'5 3400 1'1 0'0 1'1 ... ... 208
0 ... ... 101'7 0'0 101'7 3500 1'4 0'0 1'4 ... ... 332
31 ... ... 92'2 0'0 92'2 3600 2'0 0'0 2'0 ... ... 2439
0 ... ... 87'5 0'0 87'5 3650 2'3 0'0 2'3 ... ... 9
0 ... ... 83'1 0'0 83'1 3700 2'6 0'0 2'6 ... ... 814
0 ... ... 78'5 0'0 78'5 3750 3'2 0'0 3'2 ... ... 154
0 ... ... 74'2 0'0 74'2 3800 3'7 0'0 3'7 ... ... 104
0 ... ... 70'0 0'0 70'0 3850 4'5 0'0 4'5 ... ... 106
0 ... ... 65'7 0'0 65'7 3900 5'4 0'0 5'4 ... ... 838
0 ... ... 62'0 0'0 62'0 3950 6'4 0'0 6'4 ... ... 182
55 ... ... 58'1 0'0 58'1 4000 8'0 0'3 7'5 8'0 7'6 4694
0 ... ... 54'4 0'0 54'4 4050 9'0 0'0 9'0 ... ... 664
60 ... ... 51'1 0'0 51'1 4100 11'5 1'2 10'3 11'5 10'7 9482
0 ... ... 47'7 0'0 47'7 4150 12'1 0'0 12'1 ... ... 419
26 ... ... 44'6 0'0 44'6 4200 14'4 0'5 13'7 14'4 14'1 6364
0 ... ... 41'7 0'0 41'7 4250 15'7 0'0 15'7 ... ... 1142
105 ... ... 39'1 0'0 39'1 4300 19'3 1'3 18'0 19'3 18'5 4991
47 ... ... 36'4 0'0 36'4 4350 20'3 0'0 20'3 ... ... 155
249 32'2 32'2 34'1 -1'7 32'2 4400 23'5 0'6 22'7 24'6 23'5 3459
52 28'6 28'6 31'7 -3'1 28'6 4450 25'4 0'0 25'4 ... ... 597
1795 28'3 26'0 29'5 -3'5 26'0 4500 29'7 1'6 28'1 30'4 28'4 4131
374 25'7 25'7 27'5 -1'6 25'7 4550 31'0 0'0 31'0 ... ... 98
3700 24'6 22'7 25'6 -2'7 22'7 4600 34'4 0'4 34'0 34'4 34'4 8629
1264 22'3 22'3 23'7 -1'4 22'3 4650 39'2 2'1 37'1 39'4 39'0 535
7723 21'0 19'7 22'2 -2'3 19'7 4700 40'3 0'0 40'3 ... ... 3997
1286 19'2 19'0 20'6 -1'5 19'1 4750 43'6 0'0 43'6 ... ... 707
4205 18'4 17'2 19'2 -2'0 17'2 4800 47'2 0'0 47'2 ... ... 161
672 16'4 16'4 18'0 -1'4 16'4 4850 50'6 0'0 50'6 ... ... 3
2831 15'4 15'3 16'6 -1'3 15'3 4900 54'4 0'0 54'4 ... ... 27
557 ... ... 15'5 0'0 15'5 4950 58'2 0'0 58'2 ... ... 0
19229 14'0 12'4 14'4 -2'0 12'4 5000 62'0 0'0 62'0 ... ... 77
316 ... ... 13'4 0'0 13'4 5050 65'7 0'0 65'7 ... ... 0
2881 11'7 11'2 12'4 -0'5 11'7 5100 69'7 0'0 69'7 ... ... 0
396 ... ... 11'5 0'0 11'5 5150 73'7 0'0 73'7 ... ... 0
3690 10'1 10'0 10'7 -0'6 10'1 5200 78'0 0'0 78'0 ... ... 48
252 9'2 9'0 10'1 -1'1 9'0 5250 82'2 0'0 82'2 ... ... 0
949 ... ... 9'3 0'0 9'3 5300 86'4 0'0 86'4 ... ... 0
21 ... ... 8'7 0'0 8'7 5350 90'7 0'0 90'7 ... ... 0
3884 7'4 7'4 8'2 -0'6 7'4 5400 95'2 0'0 95'2 ... ... 100
11 ... ... 7'6 0'0 7'6 5450 99'5 0'0 99'5 ... ... 0
7362 7'0 6'5 7'2 -0'5 6'5 5500 104'1 0'0 104'1 ... ... 0
204 ... ... 6'7 0'0 6'7 5550 108'5 0'0 108'5 ... ... 0
1939 ... ... 6'4 0'0 6'4 5600 113'1 0'0 113'1 ... ... 45
530 5'5 5'5 6'1 -0'4 5'5 5650 117'6 0'0 117'6 ... ... 27
1052 ... ... 5'6 0'0 5'6 5700 122'3 0'0 122'3 ... ... 0
209 ... ... 5'2 0'0 5'2 5800 131'6 0'0 131'6 ... ... 0
230 ... ... 4'6 0'0 4'6 5900 141'2 0'0 141'2 ... ... 0
789 4'0 4'0 4'3 -0'3 4'0 6000 150'6 0'0 150'6 ... ... 24
0 ... ... 4'0 0'0 4'0 6100 160'3 0'0 160'3 ... ... 0
61 ... ... 3'6 0'0 3'6 6200 170'0 0'0 170'0 ... ... 0
297 ... ... 3'4 0'0 3'4 6300 179'6 0'0 179'6 ... ... 0
76 ... ... 3'2 0'0 3'2 6400 189'4 0'0 189'4 ... ... 0
594 ... ... 3'0 0'0 3'0 6500 199'2 0'0 199'2 ... ... 0
2 ... ... 2'6 0'0 2'6 6600 209'0 0'0 209'0 ... ... 0
0 ... ... 2'5 0'0 2'5 6700 218'7 0'0 218'7 ... ... 3
42 ... ... 2'3 0'0 2'3 6800 228'6 0'0 228'6 ... ... 0
11 ... ... 2'2 0'0 2'2 6900 238'5 0'0 238'5 ... ... 0
1004 ... ... 2'1 0'0 2'1 7000 248'5 0'0 248'5 ... ... 0
1 ... ... 2'0 0'0 2'0 7100 258'4 0'0 258'4 ... ... 0
1 ... ... 1'7 0'0 1'7 7200 268'4 0'0 268'4 ... ... 0
0 ... ... 1'6 0'0 1'6 7300 278'4 0'0 278'4 ... ... 0
0 ... ... 1'5 0'0 1'5 7400 288'4 0'0 288'4 ... ... 0
112 ... ... 1'5 0'0 1'5 7500 298'4 0'0 298'4 ... ... 0
5 ... ... 1'4 0'0 1'4 7600 308'4 0'0 308'4 ... ... 0
958 1'1 1'1 1'2 -0'1 1'1 8000 348'4 0'0 348'4 ... ... 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.