DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 471'4
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 ... ... 251'4 0'0 251'4 2200 0'2 0'0 0'2 ... ... 0
0 ... ... 241'4 0'0 241'4 2300 0'3 0'0 0'3 ... ... 0
0 ... ... 231'4 0'0 231'4 2400 0'3 0'0 0'3 ... ... 0
0 ... ... 221'4 0'0 221'4 2500 0'4 0'0 0'4 ... ... 0
0 ... ... 211'4 0'0 211'4 2600 0'5 0'0 0'5 ... ... 0
0 ... ... 201'4 0'0 201'4 2700 0'6 0'0 0'6 ... ... 0
0 ... ... 191'4 0'0 191'4 2800 0'7 0'0 0'7 ... ... 0
0 ... ... 181'4 0'0 181'4 2900 1'1 0'0 1'1 ... ... 0
0 ... ... 171'4 0'0 171'4 3000 1'2 0'0 1'2 ... ... 0
0 ... ... 161'4 0'0 161'4 3100 1'5 0'0 1'5 ... ... 0
0 ... ... 151'4 0'0 151'4 3200 2'0 0'0 2'0 ... ... 0
0 ... ... 141'5 0'0 141'5 3300 2'3 0'0 2'3 ... ... 7
0 ... ... 132'0 0'0 132'0 3400 3'0 0'0 3'0 ... ... 6
0 ... ... 122'5 0'0 122'5 3500 3'6 0'0 3'6 ... ... 66
0 ... ... 113'4 0'0 113'4 3600 4'5 0'0 4'5 ... ... 3
0 ... ... 104'5 0'0 104'5 3700 5'6 0'0 5'6 ... ... 529
0 ... ... 100'3 0'0 100'3 3750 6'3 0'0 6'3 ... ... 0
0 ... ... 96'1 0'0 96'1 3800 7'1 0'0 7'1 ... ... 19
0 ... ... 92'0 0'0 92'0 3850 8'0 0'0 8'0 ... ... 0
0 ... ... 88'0 0'0 88'0 3900 9'0 0'0 9'0 ... ... 59
0 ... ... 84'1 0'0 84'1 3950 10'0 0'0 10'0 ... ... 0
0 ... ... 80'3 0'0 80'3 4000 11'1 0'0 11'1 ... ... 398
0 ... ... 76'6 0'0 76'6 4050 12'3 0'0 12'3 ... ... 5
0 ... ... 73'2 0'0 73'2 4100 13'6 0'0 13'6 ... ... 8
0 ... ... 69'7 0'0 69'7 4150 15'2 0'0 15'2 ... ... 0
0 ... ... 66'5 0'0 66'5 4200 16'7 0'0 16'7 ... ... 236
0 ... ... 63'5 0'0 63'5 4250 18'5 0'0 18'5 ... ... 0
0 ... ... 60'5 0'0 60'5 4300 20'4 0'0 20'4 ... ... 368
0 ... ... 57'7 0'0 57'7 4350 22'5 0'0 22'5 ... ... 0
2 ... ... 55'1 0'0 55'1 4400 24'6 0'0 24'6 ... ... 649
0 ... ... 52'4 0'0 52'4 4450 27'0 0'0 27'0 ... ... 0
33 ... ... 50'0 0'0 50'0 4500 29'2 0'0 29'2 ... ... 417
0 ... ... 47'5 0'0 47'5 4550 31'6 0'0 31'6 ... ... 0
328 ... ... 45'3 0'0 45'3 4600 34'2 0'0 34'2 ... ... 906
0 ... ... 43'1 0'0 43'1 4650 36'7 0'0 36'7 ... ... 2
205 ... ... 41'0 0'0 41'0 4700 39'4 0'0 39'4 ... ... 391
0 ... ... 38'7 0'0 38'7 4750 42'2 0'0 42'2 ... ... 0
568 ... ... 36'7 0'0 36'7 4800 45'1 0'0 45'1 ... ... 25
0 ... ... 35'0 0'0 35'0 4850 48'0 0'0 48'0 ... ... 0
163 ... ... 33'1 0'0 33'1 4900 51'0 0'0 51'0 ... ... 0
13 ... ... 31'3 0'0 31'3 4950 54'1 0'0 54'1 ... ... 0
1302 ... ... 29'6 0'0 29'6 5000 57'2 0'0 57'2 ... ... 3
0 ... ... 28'2 0'0 28'2 5050 60'4 0'0 60'4 ... ... 0
430 ... ... 26'6 0'0 26'6 5100 63'7 0'0 63'7 ... ... 0
0 ... ... 25'2 0'0 25'2 5150 67'2 0'0 67'2 ... ... 0
367 ... ... 24'0 0'0 24'0 5200 70'7 0'0 70'7 ... ... 0
6 ... ... 22'6 0'0 22'6 5250 74'4 0'0 74'4 ... ... 0
300 ... ... 21'5 0'0 21'5 5300 78'1 0'0 78'1 ... ... 0
0 ... ... 20'4 0'0 20'4 5350 81'7 0'0 81'7 ... ... 0
352 ... ... 19'5 0'0 19'5 5400 85'7 0'0 85'7 ... ... 0
0 ... ... 18'5 0'0 18'5 5450 89'6 0'0 89'6 ... ... 0
330 ... ... 17'7 0'0 17'7 5500 93'7 0'0 93'7 ... ... 0
0 ... ... 17'1 0'0 17'1 5550 98'0 0'0 98'0 ... ... 0
74 ... ... 16'4 0'0 16'4 5600 102'1 0'0 102'1 ... ... 0
11 ... ... 15'3 0'0 15'3 5700 110'6 0'0 110'6 ... ... 0
68 ... ... 14'3 0'0 14'3 5800 119'4 0'0 119'4 ... ... 0
0 ... ... 13'3 0'0 13'3 5900 128'3 0'0 128'3 ... ... 0
42 ... ... 12'4 0'0 12'4 6000 137'2 0'0 137'2 ... ... 0
0 ... ... 11'5 0'0 11'5 6100 146'1 0'0 146'1 ... ... 0
0 ... ... 10'5 0'0 10'5 6200 155'0 0'0 155'0 ... ... 0
1 ... ... 9'5 0'0 9'5 6300 164'0 0'0 164'0 ... ... 0
0 ... ... 8'6 0'0 8'6 6400 173'0 0'0 173'0 ... ... 0
5 ... ... 7'7 0'0 7'7 6500 182'0 0'0 182'0 ... ... 0
0 ... ... 7'1 0'0 7'1 6600 191'2 0'0 191'2 ... ... 0
0 ... ... 6'3 0'0 6'3 6700 200'4 0'0 200'4 ... ... 0
0 ... ... 5'6 0'0 5'6 6800 209'7 0'0 209'7 ... ... 0
0 ... ... 5'1 0'0 5'1 6900 219'4 0'0 219'4 ... ... 0
11 ... ... 4'5 0'0 4'5 7000 229'1 0'0 229'1 ... ... 0
0 ... ... 4'2 0'0 4'2 7100 238'7 0'0 238'7 ... ... 0
0 ... ... 3'7 0'0 3'7 7200 248'5 0'0 248'5 ... ... 0
0 ... ... 3'4 0'0 3'4 7300 258'4 0'0 258'4 ... ... 0
0 ... ... 3'2 0'0 3'2 7400 268'4 0'0 268'4 ... ... 0
15 ... ... 3'0 0'0 3'0 7500 278'4 0'0 278'4 ... ... 0
0 ... ... 2'7 0'0 2'7 7600 288'4 0'0 288'4 ... ... 0
44 ... ... 2'2 0'0 2'2 8000 328'4 0'0 328'4 ... ... 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.