DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 449'2
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 ... ... 227'6 0'0 227'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'6 0'0 217'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'6 0'0 207'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'6 0'0 197'6 2500 0'1 0'0 0'1 ... ... 154
0 ... ... 187'6 0'0 187'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 177'6 0'0 177'6 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 167'6 0'0 167'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 157'6 0'0 157'6 2900 0'2 0'0 0'2 ... ... 75
0 ... ... 147'6 0'0 147'6 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 137'6 0'0 137'6 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 127'6 0'0 127'6 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 117'6 0'0 117'6 3300 0'6 0'0 0'6 ... ... 7
0 ... ... 107'7 0'0 107'7 3400 1'1 0'0 1'1 ... ... 208
0 ... ... 98'1 0'0 98'1 3500 1'4 0'0 1'4 ... ... 332
31 ... ... 88'5 0'0 88'5 3600 2'0 0'0 2'0 ... ... 2439
0 ... ... 84'0 0'0 84'0 3650 2'3 0'0 2'3 ... ... 9
0 ... ... 79'3 0'0 79'3 3700 2'6 0'0 2'6 ... ... 814
0 ... ... 75'0 0'0 75'0 3750 3'3 0'0 3'3 ... ... 154
0 ... ... 70'5 0'0 70'5 3800 4'0 0'0 4'0 ... ... 104
0 ... ... 66'4 0'0 66'4 3850 4'7 0'0 4'7 ... ... 106
0 ... ... 62'4 0'0 62'4 3900 5'6 0'0 5'6 ... ... 844
0 ... ... 58'5 0'0 58'5 3950 6'6 -0'1 6'7 6'6 6'6 322
55 ... ... 55'0 0'0 55'0 4000 8'1 0'0 8'1 ... ... 4831
0 ... ... 51'3 0'0 51'3 4050 9'4 0'0 9'4 ... ... 668
60 ... ... 48'1 0'0 48'1 4100 11'1 0'0 11'1 ... ... 8136
0 ... ... 44'7 0'0 44'7 4150 12'7 0'0 12'7 ... ... 421
26 ... ... 41'7 0'0 41'7 4200 14'6 0'0 14'6 ... ... 6999
0 ... ... 39'1 0'0 39'1 4250 16'6 0'0 16'6 ... ... 1144
115 ... ... 36'4 0'0 36'4 4300 19'0 0'0 19'0 19'0 19'0 5239
47 ... ... 34'0 0'0 34'0 4350 21'4 0'0 21'4 ... ... 158
274 ... ... 31'5 0'0 31'5 4400 24'0 0'0 24'0 24'0 24'0 3269
89 ... ... 29'3 0'0 29'3 4450 26'6 0'0 26'6 ... ... 655
2320 28'0 27'4 27'3 0'5 28'0 4500 29'4 0'0 29'4 ... ... 4359
374 ... ... 25'3 0'0 25'3 4550 32'4 0'0 32'4 ... ... 98
4022 ... ... 23'5 0'0 23'5 4600 35'5 0'0 35'5 ... ... 8609
1266 ... ... 21'7 0'0 21'7 4650 38'6 0'0 38'6 ... ... 534
7737 ... ... 20'3 0'0 20'3 4700 42'1 0'0 42'1 ... ... 3986
1386 ... ... 18'7 0'0 18'7 4750 45'5 0'0 45'5 ... ... 707
4714 ... ... 17'4 0'0 17'4 4800 49'1 0'0 49'1 ... ... 161
675 ... ... 16'2 0'0 16'2 4850 52'6 0'0 52'6 ... ... 3
3050 ... ... 15'1 0'0 15'1 4900 56'4 0'0 56'4 ... ... 27
559 ... ... 14'0 0'0 14'0 4950 60'3 0'0 60'3 ... ... 0
19696 13'2 13'2 13'0 0'2 13'2 5000 64'2 0'0 64'2 ... ... 77
316 ... ... 12'1 0'0 12'1 5050 68'2 0'0 68'2 ... ... 0
2890 11'0 11'0 11'2 -0'2 11'0 5100 72'3 0'0 72'3 ... ... 0
356 ... ... 10'4 0'0 10'4 5150 76'4 0'0 76'4 ... ... 0
3895 ... ... 9'6 0'0 9'6 5200 80'6 0'0 80'6 ... ... 48
251 9'1 9'1 9'1 0'0 9'1 5250 85'0 0'0 85'0 ... ... 0
1192 ... ... 8'4 0'0 8'4 5300 89'2 0'0 89'2 ... ... 0
21 ... ... 8'0 0'0 8'0 5350 93'6 0'0 93'6 ... ... 0
3904 ... ... 7'4 0'0 7'4 5400 98'1 0'0 98'1 ... ... 100
11 ... ... 7'0 0'0 7'0 5450 102'5 0'0 102'5 ... ... 0
7810 ... ... 6'5 0'0 6'5 5500 107'1 0'0 107'1 ... ... 0
204 ... ... 6'2 0'0 6'2 5550 111'6 0'0 111'6 ... ... 0
1939 ... ... 5'7 0'0 5'7 5600 116'3 0'0 116'3 ... ... 45
530 ... ... 5'5 0'0 5'5 5650 121'0 0'0 121'0 ... ... 27
1052 ... ... 5'2 0'0 5'2 5700 125'5 0'0 125'5 ... ... 0
209 ... ... 4'6 0'0 4'6 5800 135'0 0'0 135'0 ... ... 0
230 ... ... 4'3 0'0 4'3 5900 144'4 0'0 144'4 ... ... 0
790 ... ... 4'0 0'0 4'0 6000 154'1 0'0 154'1 ... ... 24
0 ... ... 3'5 0'0 3'5 6100 163'6 0'0 163'6 ... ... 0
61 ... ... 3'3 0'0 3'3 6200 173'4 0'0 173'4 ... ... 0
297 ... ... 3'1 0'0 3'1 6300 183'2 0'0 183'2 ... ... 0
76 ... ... 2'7 0'0 2'7 6400 193'0 0'0 193'0 ... ... 0
594 ... ... 2'6 0'0 2'6 6500 202'6 0'0 202'6 ... ... 0
2 ... ... 2'5 0'0 2'5 6600 212'5 0'0 212'5 ... ... 0
0 ... ... 2'3 0'0 2'3 6700 222'4 0'0 222'4 ... ... 0
42 ... ... 2'2 0'0 2'2 6800 232'3 0'0 232'3 ... ... 0
11 ... ... 2'1 0'0 2'1 6900 242'3 0'0 242'3 ... ... 0
1004 ... ... 2'0 0'0 2'0 7000 252'2 0'0 252'2 ... ... 0
1 ... ... 1'7 0'0 1'7 7100 262'2 0'0 262'2 ... ... 0
1 ... ... 1'6 0'0 1'6 7200 272'2 0'0 272'2 ... ... 0
0 ... ... 1'5 0'0 1'5 7300 282'2 0'0 282'2 ... ... 0
0 ... ... 1'5 0'0 1'5 7400 292'2 0'0 292'2 ... ... 0
112 ... ... 1'4 0'0 1'4 7500 302'2 0'0 302'2 ... ... 0
5 ... ... 1'3 0'0 1'3 7600 312'2 0'0 312'2 ... ... 0
1180 ... ... 1'1 0'0 1'1 8000 352'2 0'0 352'2 ... ... 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.