DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 452'6
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 ... ... 232'6 0'0 232'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 222'6 0'0 222'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'6 0'0 212'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'6 0'0 202'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 0'0 192'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 182'6 0'0 182'6 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 172'6 0'0 172'6 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 162'6 0'0 162'6 2900 0'4 0'0 0'4 ... ... 0
0 ... ... 152'6 0'0 152'6 3000 0'5 0'0 0'5 ... ... 0
0 ... ... 142'6 0'0 142'6 3100 0'7 0'0 0'7 ... ... 0
0 ... ... 132'6 0'0 132'6 3200 1'1 0'0 1'1 ... ... 0
0 ... ... 122'6 0'0 122'6 3300 1'4 0'0 1'4 ... ... 7
0 ... ... 113'1 0'0 113'1 3400 2'0 0'0 2'0 ... ... 6
0 ... ... 103'5 0'0 103'5 3500 2'6 0'0 2'6 ... ... 320
0 ... ... 94'5 0'0 94'5 3600 3'6 0'0 3'6 ... ... 408
0 ... ... 90'2 0'0 90'2 3650 4'3 0'0 4'3 ... ... 4
0 ... ... 85'7 0'0 85'7 3700 5'1 0'0 5'1 ... ... 394
0 ... ... 81'6 0'0 81'6 3750 5'7 0'0 5'7 ... ... 49
0 ... ... 77'6 0'0 77'6 3800 6'6 0'0 6'6 ... ... 69
0 ... ... 73'6 0'0 73'6 3850 7'6 0'0 7'6 ... ... 6
0 ... ... 70'0 0'0 70'0 3900 8'7 0'0 8'7 ... ... 579
0 ... ... 66'3 0'0 66'3 3950 10'2 0'0 10'2 ... ... 147
0 ... ... 62'7 0'0 62'7 4000 11'5 0'0 11'5 ... ... 2375
0 ... ... 59'5 0'0 59'5 4050 13'1 0'0 13'1 ... ... 35
40 ... ... 56'3 0'0 56'3 4100 14'7 0'0 14'7 ... ... 330
0 ... ... 53'3 0'0 53'3 4150 16'5 0'0 16'5 ... ... 15
1 ... ... 50'3 0'0 50'3 4200 18'5 0'0 18'5 ... ... 523
0 ... ... 47'5 0'0 47'5 4250 20'5 0'0 20'5 ... ... 53
0 ... ... 44'7 0'0 44'7 4300 22'7 0'0 22'7 ... ... 440
47 ... ... 42'3 0'0 42'3 4350 25'1 0'0 25'1 ... ... 59
181 ... ... 39'7 0'0 39'7 4400 27'4 0'0 27'4 ... ... 950
67 ... ... 37'4 0'0 37'4 4450 30'0 0'0 30'0 ... ... 147
1067 ... ... 35'2 0'0 35'2 4500 32'4 0'0 32'4 ... ... 2869
159 ... ... 33'0 0'0 33'0 4550 35'2 0'0 35'2 ... ... 34
776 ... ... 31'0 0'0 31'0 4600 38'0 0'0 38'0 ... ... 1004
9 ... ... 29'1 0'0 29'1 4650 41'0 0'0 41'0 ... ... 13
2312 ... ... 27'2 0'0 27'2 4700 44'0 0'0 44'0 ... ... 917
193 ... ... 25'5 0'0 25'5 4750 47'1 0'0 47'1 ... ... 6
1478 ... ... 24'0 0'0 24'0 4800 50'3 0'0 50'3 ... ... 30
53 ... ... 22'4 0'0 22'4 4850 53'6 0'0 53'6 ... ... 1
1334 ... ... 21'1 0'0 21'1 4900 57'2 0'0 57'2 ... ... 0
163 ... ... 19'6 0'0 19'6 4950 60'6 0'0 60'6 ... ... 0
3894 ... ... 18'4 0'0 18'4 5000 64'3 0'0 64'3 ... ... 8
11 ... ... 17'3 0'0 17'3 5050 68'1 0'0 68'1 ... ... 0
743 ... ... 16'2 0'0 16'2 5100 72'0 0'0 72'0 ... ... 0
9 ... ... 15'2 0'0 15'2 5150 75'7 0'0 75'7 ... ... 0
700 ... ... 14'3 0'0 14'3 5200 79'6 0'0 79'6 ... ... 0
11 ... ... 13'4 0'0 13'4 5250 83'6 0'0 83'6 ... ... 0
325 ... ... 12'5 0'0 12'5 5300 87'7 0'0 87'7 ... ... 0
0 ... ... 11'7 0'0 11'7 5350 92'0 0'0 92'0 ... ... 0
693 ... ... 11'1 0'0 11'1 5400 96'1 0'0 96'1 ... ... 0
0 ... ... 10'4 0'0 10'4 5450 100'3 0'0 100'3 ... ... 0
3579 ... ... 9'7 0'0 9'7 5500 104'6 0'0 104'6 ... ... 0
45 ... ... 9'3 0'0 9'3 5550 109'1 0'0 109'1 ... ... 0
258 ... ... 8'7 0'0 8'7 5600 113'4 0'0 113'4 ... ... 0
38 ... ... 8'3 0'0 8'3 5650 117'7 0'0 117'7 ... ... 0
138 ... ... 7'7 0'0 7'7 5700 122'3 0'0 122'3 ... ... 0
59 ... ... 7'0 0'0 7'0 5800 131'4 0'0 131'4 ... ... 0
36 ... ... 6'3 0'0 6'3 5900 140'5 0'0 140'5 ... ... 0
125 ... ... 5'6 0'0 5'6 6000 150'0 0'0 150'0 ... ... 0
0 ... ... 5'2 0'0 5'2 6100 159'3 0'0 159'3 ... ... 0
0 ... ... 4'6 0'0 4'6 6200 168'7 0'0 168'7 ... ... 0
1 ... ... 4'3 0'0 4'3 6300 178'4 0'0 178'4 ... ... 0
46 ... ... 4'0 0'0 4'0 6400 188'1 0'0 188'1 ... ... 0
35 ... ... 3'6 0'0 3'6 6500 197'7 0'0 197'7 ... ... 0
0 ... ... 3'3 0'0 3'3 6600 207'5 0'0 207'5 ... ... 0
0 ... ... 3'1 0'0 3'1 6700 217'4 0'0 217'4 ... ... 0
40 ... ... 3'0 0'0 3'0 6800 227'3 0'0 227'3 ... ... 0
0 ... ... 2'6 0'0 2'6 6900 237'2 0'0 237'2 ... ... 0
11 ... ... 2'5 0'0 2'5 7000 247'2 0'0 247'2 ... ... 0
0 ... ... 2'4 0'0 2'4 7100 257'2 0'0 257'2 ... ... 0
0 ... ... 2'2 0'0 2'2 7200 267'2 0'0 267'2 ... ... 0
0 ... ... 2'1 0'0 2'1 7300 277'2 0'0 277'2 ... ... 0
0 ... ... 2'0 0'0 2'0 7400 287'2 0'0 287'2 ... ... 0
45 ... ... 1'7 0'0 1'7 7500 297'2 0'0 297'2 ... ... 0
0 ... ... 1'6 0'0 1'6 7600 307'2 0'0 307'2 ... ... 0
104 ... ... 1'3 0'0 1'3 8000 347'2 0'0 347'2 ... ... 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.