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 ... ... 248'2 0'0 248'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 238'2 0'0 238'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 228'2 0'0 228'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 218'2 0'0 218'2 2500 0'2 0'0 0'2 ... ... 154
0 ... ... 208'2 0'0 208'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 198'2 0'0 198'2 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 188'2 0'0 188'2 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 178'2 0'0 178'2 2900 0'3 0'0 0'3 ... ... 75
0 ... ... 168'2 0'0 168'2 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 158'2 0'0 158'2 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 148'2 0'0 148'2 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 138'2 0'0 138'2 3300 0'7 0'0 0'7 ... ... 7
0 ... ... 128'2 0'0 128'2 3400 1'1 0'0 1'1 ... ... 208
0 ... ... 118'3 0'0 118'3 3500 1'4 0'0 1'4 ... ... 330
0 ... ... 108'6 0'0 108'6 3600 2'0 0'0 2'0 ... ... 2174
0 ... ... 104'0 0'0 104'0 3650 2'2 0'0 2'2 ... ... 4
0 ... ... 99'3 0'0 99'3 3700 2'5 0'0 2'5 ... ... 814
0 ... ... 94'6 0'0 94'6 3750 3'0 0'0 3'0 ... ... 49
0 ... ... 90'2 0'0 90'2 3800 3'4 0'0 3'4 ... ... 104
0 ... ... 85'7 0'0 85'7 3850 4'0 0'0 4'0 ... ... 86
0 ... ... 81'4 0'0 81'4 3900 4'6 0'0 4'6 ... ... 838
0 ... ... 77'3 0'0 77'3 3950 5'4 0'0 5'4 ... ... 182
4 ... ... 73'3 0'0 73'3 4000 6'3 0'0 6'3 ... ... 3865
0 ... ... 69'3 0'0 69'3 4050 7'4 0'0 7'4 ... ... 627
40 ... ... 65'5 0'0 65'5 4100 8'5 0'0 8'5 ... ... 5503
0 ... ... 62'0 0'0 62'0 4150 9'7 0'0 9'7 ... ... 160
25 ... ... 58'5 0'0 58'5 4200 11'3 0'0 11'3 ... ... 3201
0 ... ... 55'2 0'0 55'2 4250 13'0 0'0 13'0 ... ... 595
39 ... ... 52'1 0'0 52'1 4300 14'6 0'0 14'6 ... ... 2167
67 ... ... 49'1 0'0 49'1 4350 16'5 0'0 16'5 ... ... 74
249 ... ... 46'2 0'0 46'2 4400 18'6 0'0 18'6 ... ... 1647
52 ... ... 43'5 0'0 43'5 4450 20'7 0'0 20'7 ... ... 571
1290 ... ... 41'0 0'0 41'0 4500 23'2 0'0 23'2 ... ... 3684
333 ... ... 38'5 0'0 38'5 4550 25'5 0'0 25'5 ... ... 99
2306 ... ... 36'3 0'0 36'3 4600 28'2 0'0 28'2 ... ... 8335
632 ... ... 34'1 0'0 34'1 4650 31'0 0'0 31'0 ... ... 253
4850 ... ... 32'1 0'0 32'1 4700 33'6 0'0 33'6 ... ... 3095
560 ... ... 30'1 0'0 30'1 4750 36'6 0'0 36'6 ... ... 106
3431 ... ... 28'2 0'0 28'2 4800 39'6 0'0 39'6 ... ... 75
344 ... ... 26'4 0'0 26'4 4850 42'7 0'0 42'7 ... ... 1
2240 ... ... 24'6 0'0 24'6 4900 46'0 0'0 46'0 ... ... 1
465 ... ... 23'2 0'0 23'2 4950 49'3 0'0 49'3 ... ... 0
16129 ... ... 21'6 0'0 21'6 5000 52'6 0'0 52'6 ... ... 18
188 ... ... 20'3 0'0 20'3 5050 56'2 0'0 56'2 ... ... 0
2056 ... ... 19'0 0'0 19'0 5100 59'7 0'0 59'7 ... ... 0
123 ... ... 17'6 0'0 17'6 5150 63'4 0'0 63'4 ... ... 0
1787 ... ... 16'5 0'0 16'5 5200 67'2 0'0 67'2 ... ... 48
80 ... ... 15'4 0'0 15'4 5250 71'0 0'0 71'0 ... ... 0
737 ... ... 14'4 0'0 14'4 5300 75'0 0'0 75'0 ... ... 0
6 ... ... 13'5 0'0 13'5 5350 78'7 0'0 78'7 ... ... 0
3520 ... ... 12'6 0'0 12'6 5400 83'0 0'0 83'0 ... ... 35
8 ... ... 11'7 0'0 11'7 5450 87'1 0'0 87'1 ... ... 0
5519 ... ... 11'1 0'0 11'1 5500 91'2 0'0 91'2 ... ... 0
194 ... ... 10'4 0'0 10'4 5550 95'4 0'0 95'4 ... ... 0
1119 ... ... 9'7 0'0 9'7 5600 99'6 0'0 99'6 ... ... 0
49 ... ... 9'2 0'0 9'2 5650 104'1 0'0 104'1 ... ... 27
951 ... ... 8'6 0'0 8'6 5700 108'4 0'0 108'4 ... ... 0
182 ... ... 7'6 0'0 7'6 5800 117'3 0'0 117'3 ... ... 0
66 ... ... 6'7 0'0 6'7 5900 126'4 0'0 126'4 ... ... 0
318 ... ... 6'2 0'0 6'2 6000 135'5 0'0 135'5 ... ... 0
0 ... ... 5'5 0'0 5'5 6100 145'0 0'0 145'0 ... ... 0
61 ... ... 5'1 0'0 5'1 6200 154'3 0'0 154'3 ... ... 0
297 ... ... 4'5 0'0 4'5 6300 163'7 0'0 163'7 ... ... 0
46 ... ... 4'2 0'0 4'2 6400 173'4 0'0 173'4 ... ... 0
594 ... ... 3'7 0'0 3'7 6500 183'1 0'0 183'1 ... ... 0
2 ... ... 3'5 0'0 3'5 6600 192'6 0'0 192'6 ... ... 0
0 ... ... 3'3 0'0 3'3 6700 202'4 0'0 202'4 ... ... 0
40 ... ... 3'1 0'0 3'1 6800 212'2 0'0 212'2 ... ... 0
11 ... ... 2'7 0'0 2'7 6900 222'1 0'0 222'1 ... ... 0
11 ... ... 2'6 0'0 2'6 7000 232'0 0'0 232'0 ... ... 0
0 ... ... 2'4 0'0 2'4 7100 241'7 0'0 241'7 ... ... 0
0 ... ... 2'3 0'0 2'3 7200 251'7 0'0 251'7 ... ... 0
0 ... ... 2'2 0'0 2'2 7300 261'6 0'0 261'6 ... ... 0
0 ... ... 2'1 0'0 2'1 7400 271'6 0'0 271'6 ... ... 0
45 ... ... 2'0 0'0 2'0 7500 281'6 0'0 281'6 ... ... 0
4 ... ... 1'7 0'0 1'7 7600 291'6 0'0 291'6 ... ... 0
751 ... ... 1'4 0'0 1'4 8000 331'6 0'0 331'6 ... ... 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.