DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 0'
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 ... ... 226'6 0'0 226'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 216'6 0'0 216'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 0'0 206'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 196'6 0'0 196'6 2500 0'1 0'0 0'1 ... ... 154
0 ... ... 186'6 0'0 186'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 176'6 0'0 176'6 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 166'6 0'0 166'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 156'6 0'0 156'6 2900 0'2 0'0 0'2 ... ... 75
0 ... ... 146'6 0'0 146'6 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 136'6 0'0 136'6 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 126'6 0'0 126'6 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 116'6 0'0 116'6 3300 0'6 0'0 0'6 ... ... 7
0 ... ... 106'7 0'0 106'7 3400 1'0 0'0 1'0 ... ... 208
0 ... ... 97'1 0'0 97'1 3500 1'3 0'0 1'3 ... ... 332
31 ... ... 87'5 0'0 87'5 3600 2'0 0'0 2'0 ... ... 2444
0 ... ... 83'0 0'0 83'0 3650 2'3 0'0 2'3 ... ... 9
0 ... ... 78'3 0'0 78'3 3700 2'7 0'0 2'7 ... ... 814
0 ... ... 74'0 0'0 74'0 3750 3'3 0'0 3'3 ... ... 154
0 ... ... 69'6 0'0 69'6 3800 4'1 0'0 4'1 ... ... 104
0 ... ... 65'4 0'0 65'4 3850 4'7 0'0 4'7 ... ... 106
0 ... ... 61'4 0'0 61'4 3900 5'6 0'0 5'6 ... ... 848
0 ... ... 57'5 0'0 57'5 3950 6'7 0'0 6'7 ... ... 322
55 ... ... 54'0 0'0 54'0 4000 8'1 0'0 8'1 ... ... 5491
0 ... ... 50'4 0'0 50'4 4050 9'4 0'0 9'4 ... ... 668
60 ... ... 47'1 0'0 47'1 4100 11'0 -0'1 11'1 11'0 10'7 8359
0 ... ... 44'0 0'0 44'0 4150 12'7 0'0 12'7 ... ... 421
26 ... ... 41'0 0'0 41'0 4200 14'6 0'0 14'6 ... ... 6735
0 ... ... 38'2 0'0 38'2 4250 16'7 0'0 16'7 ... ... 1244
116 ... ... 35'5 0'0 35'5 4300 19'1 0'0 19'1 ... ... 5239
47 ... ... 33'1 0'0 33'1 4350 21'5 0'0 21'5 ... ... 158
301 ... ... 30'7 0'0 30'7 4400 24'2 0'0 24'2 ... ... 3271
97 ... ... 28'6 0'0 28'6 4450 27'0 0'0 27'0 ... ... 657
2659 ... ... 26'5 0'0 26'5 4500 29'7 0'0 29'7 ... ... 4461
387 ... ... 24'6 0'0 24'6 4550 32'7 0'0 32'7 ... ... 98
4041 23'4 23'4 23'0 0'4 23'4 4600 36'0 0'0 36'0 ... ... 8609
1267 ... ... 21'3 0'0 21'3 4650 39'2 0'0 39'2 ... ... 531
7767 ... ... 19'7 0'0 19'7 4700 42'5 0'0 42'5 ... ... 3986
1386 ... ... 18'3 0'0 18'3 4750 46'1 0'0 46'1 ... ... 707
4728 ... ... 17'1 0'0 17'1 4800 49'5 0'0 49'5 ... ... 161
673 ... ... 15'7 0'0 15'7 4850 53'3 0'0 53'3 ... ... 3
3105 ... ... 14'5 0'0 14'5 4900 57'1 0'0 57'1 ... ... 27
559 ... ... 13'5 0'0 13'5 4950 60'7 0'0 60'7 ... ... 0
19551 13'0 12'6 12'5 0'1 12'6 5000 64'7 0'0 64'7 ... ... 77
316 ... ... 11'6 0'0 11'6 5050 68'7 0'0 68'7 ... ... 0
2874 ... ... 10'7 0'0 10'7 5100 73'0 0'0 73'0 ... ... 0
356 ... ... 10'1 0'0 10'1 5150 77'1 0'0 77'1 ... ... 0
3898 ... ... 9'4 0'0 9'4 5200 81'3 0'0 81'3 ... ... 48
256 ... ... 8'7 0'0 8'7 5250 85'5 0'0 85'5 ... ... 0
1192 ... ... 8'2 0'0 8'2 5300 90'0 0'0 90'0 ... ... 0
21 ... ... 7'6 0'0 7'6 5350 94'4 0'0 94'4 ... ... 0
3717 7'5 7'5 7'2 0'3 7'5 5400 98'7 0'0 98'7 ... ... 100
11 ... ... 6'7 0'0 6'7 5450 103'3 0'0 103'3 ... ... 0
7802 ... ... 6'3 0'0 6'3 5500 108'0 0'0 108'0 ... ... 0
206 ... ... 6'0 0'0 6'0 5550 112'4 0'0 112'4 ... ... 0
1939 ... ... 5'6 0'0 5'6 5600 117'1 0'0 117'1 ... ... 45
531 ... ... 5'3 0'0 5'3 5650 121'6 0'0 121'6 ... ... 27
1052 ... ... 5'1 0'0 5'1 5700 126'4 0'0 126'4 ... ... 0
209 ... ... 4'5 0'0 4'5 5800 135'7 0'0 135'7 ... ... 0
230 ... ... 4'2 0'0 4'2 5900 145'4 0'0 145'4 ... ... 0
791 ... ... 3'7 0'0 3'7 6000 155'0 0'0 155'0 ... ... 24
0 ... ... 3'4 0'0 3'4 6100 164'6 0'0 164'6 ... ... 0
61 ... ... 3'2 0'0 3'2 6200 174'3 0'0 174'3 ... ... 0
297 ... ... 3'0 0'0 3'0 6300 184'1 0'0 184'1 ... ... 0
76 ... ... 2'6 0'0 2'6 6400 193'7 0'0 193'7 ... ... 0
594 ... ... 2'5 0'0 2'5 6500 203'6 0'0 203'6 ... ... 0
2 ... ... 2'3 0'0 2'3 6600 213'5 0'0 213'5 ... ... 0
0 ... ... 2'2 0'0 2'2 6700 223'4 0'0 223'4 ... ... 0
42 ... ... 2'1 0'0 2'1 6800 233'3 0'0 233'3 ... ... 0
11 ... ... 2'0 0'0 2'0 6900 243'2 0'0 243'2 ... ... 0
1004 ... ... 1'7 0'0 1'7 7000 253'2 0'0 253'2 ... ... 0
1 ... ... 1'6 0'0 1'6 7100 263'2 0'0 263'2 ... ... 0
1 ... ... 1'5 0'0 1'5 7200 273'2 0'0 273'2 ... ... 0
0 ... ... 1'5 0'0 1'5 7300 283'2 0'0 283'2 ... ... 0
0 ... ... 1'4 0'0 1'4 7400 293'2 0'0 293'2 ... ... 0
112 ... ... 1'3 0'0 1'3 7500 303'2 0'0 303'2 ... ... 0
5 ... ... 1'3 0'0 1'3 7600 313'2 0'0 313'2 ... ... 0
1180 ... ... 1'1 0'0 1'1 8000 353'2 0'0 353'2 ... ... 0
0 ... ... ... ... ... 8500 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 9000 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 9500 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 10000 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 11000 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 12000 0'0 0'0 0'0 0'0 0'0 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.