DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 590'2
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 145'2 0'0 145'2 4500 ... ... ... ... ... 0
0 ... ... 135'2 0'0 135'2 4600 ... ... ... ... ... 0
0 ... ... 125'2 0'0 125'2 4700 ... ... ... ... ... 0
0 ... ... 115'2 0'0 115'2 4800 ... ... ... ... ... 0
0 ... ... 105'2 0'0 105'2 4900 ... ... ... ... ... 0
0 ... ... 95'2 0'0 95'2 5000 ... ... ... ... ... 0
0 ... ... 85'2 0'0 85'2 5100 0'1 0'0 0'1 ... ... 0
0 ... ... 75'4 0'0 75'4 5200 0'3 0'0 0'3 ... ... 0
0 ... ... 65'7 0'0 65'7 5300 0'6 0'0 0'6 ... ... 0
0 ... ... 56'4 0'0 56'4 5400 1'3 0'0 1'3 ... ... 0
0 ... ... 52'0 0'0 52'0 5450 1'7 0'0 1'7 ... ... 0
0 ... ... 47'5 0'0 47'5 5500 0'1 0'0 0'1 ... ... 62
0 ... ... 43'4 0'0 43'4 5550 3'2 0'0 3'2 ... ... 0
0 ... ... 39'3 0'0 39'3 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 35'4 0'0 35'4 5650 5'3 0'0 5'3 ... ... 0
0 ... ... 17'0 5'1 22'1 5700 0'1 -0'1 0'2 ... ... 0
5 ... ... 12'5 4'6 17'3 5750 0'3 -0'4 0'7 ... ... 10
109 ... ... 8'5 4'2 12'7 5800 0'7 -1'0 1'7 ... ... 104
0 ... ... 22'2 0'0 22'2 5850 12'0 0'0 12'0 ... ... 0
105 3'0 3'0 5'6 -2'6 3'0 5900 3'6 -2'5 6'3 ... ... 130
0 ... ... 17'1 0'0 17'1 5950 6'3 -3'4 9'7 ... ... 50
65 1'3 1'3 1'6 -0'3 1'3 6000 9'6 -4'2 14'0 ... ... 358
2 ... ... 0'2 0'5 0'7 6050 13'7 -4'5 18'4 ... ... 50
62 ... ... 0'1 0'2 0'3 6100 18'3 -5'0 23'3 ... ... 90
111 ... ... 0'1 0'0 0'1 6150 23'1 -5'1 28'2 ... ... 94
165 ... ... 0'1 0'0 0'1 6200 28'0 -5'2 33'2 ... ... 17
8 ... ... 0'1 0'0 0'1 6250 36'4 0'0 36'4 ... ... 0
38 ... ... 0'1 0'0 0'1 6300 38'0 -5'2 43'2 ... ... 40
52 ... ... 0'1 0'0 0'1 6350 43'0 -5'2 48'2 ... ... 16
205 ... ... 0'1 0'0 0'1 6400 48'0 -5'2 53'2 ... ... 14
10 ... ... 0'1 0'0 0'1 6450 53'0 0'0 53'0 ... ... 0
115 ... ... 0'1 0'0 0'1 6500 58'0 -5'2 63'2 ... ... 19
0 ... ... 2'3 0'0 2'3 6550 63'0 -5'2 68'2 ... ... 0
37 ... ... 0'1 0'0 0'1 6600 68'0 -5'2 73'2 ... ... 53
30 ... ... 0'1 0'0 0'1 6650 73'0 -5'2 78'2 ... ... 0
90 ... ... 0'1 0'0 0'1 6700 78'0 -5'2 83'2 ... ... 0
206 ... ... 0'1 0'0 0'1 6750 83'0 -5'2 88'2 ... ... 0
100 ... ... 0'1 0'0 0'1 6800 88'0 -5'2 93'2 ... ... 25
0 ... ... 0'6 0'0 0'6 6850 93'0 -5'2 98'2 ... ... 0
19 ... ... 0'1 0'0 0'1 6900 95'1 0'0 95'1 ... ... 0
0 ... ... 0'3 0'0 0'3 6950 100'0 0'0 100'0 ... ... 0
24 ... ... 0'1 0'0 0'1 7000 108'0 -5'2 113'2 ... ... 0
0 ... ... 0'2 0'0 0'2 7050 109'7 0'0 109'7 ... ... 0
106 ... ... 0'1 0'0 0'1 7100 118'0 -5'2 123'2 ... ... 2
0 ... ... 0'1 0'0 0'1 7150 119'6 0'0 119'6 ... ... 0
24 ... ... 0'1 0'0 0'1 7200 128'0 -5'2 133'2 ... ... 83
0 ... ... ... ... ... 7250 129'6 0'0 129'6 ... ... 0
190 ... ... 0'1 0'0 0'1 7300 138'0 -5'2 143'2 ... ... 0
0 ... ... ... ... ... 7350 139'6 0'0 139'6 ... ... 0
363 ... ... 0'1 0'0 0'1 7400 148'0 -5'2 153'2 ... ... 0
0 ... ... ... ... ... 7450 149'6 0'0 149'6 ... ... 0
509 ... ... 0'1 0'0 0'1 7500 158'0 -5'2 163'2 ... ... 0
0 ... ... ... ... ... 7550 163'0 -5'2 168'2 ... ... 0
20 ... ... 0'1 0'0 0'1 7600 168'0 -5'2 173'2 ... ... 2
0 ... ... ... ... ... 7650 169'6 0'0 169'6 ... ... 0
29 ... ... 0'1 0'0 0'1 7700 174'6 0'0 174'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 179'6 0'0 179'6 ... ... 0
27 ... ... 0'1 0'0 0'1 7800 184'6 0'0 184'6 ... ... 0
4 ... ... 0'1 0'0 0'1 7850 189'6 0'0 189'6 ... ... 0
6 ... ... 0'1 0'0 0'1 7900 194'6 0'0 194'6 ... ... 0
0 ... ... ... ... ... 7950 199'6 0'0 199'6 ... ... 0
89 ... ... 0'1 0'0 0'1 8000 204'6 0'0 204'6 ... ... 0
0 ... ... ... ... ... 8050 209'6 0'0 209'6 ... ... 0
33 ... ... 0'1 0'0 0'1 8100 214'6 0'0 214'6 ... ... 0
0 ... ... ... ... ... 8150 219'6 0'0 219'6 ... ... 0
2 ... ... 0'1 0'0 0'1 8200 224'6 0'0 224'6 ... ... 0
0 ... ... ... ... ... 8250 229'6 0'0 229'6 ... ... 0
0 ... ... ... ... ... 8300 234'6 0'0 234'6 ... ... 0
0 ... ... ... ... ... 8350 239'6 0'0 239'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 244'6 0'0 244'6 ... ... 0
6 ... ... 0'1 0'0 0'1 8450 249'6 0'0 249'6 ... ... 0
56 ... ... 0'1 0'0 0'1 8500 254'6 0'0 254'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8550 259'6 0'0 259'6 ... ... 0
6 ... ... 0'1 0'0 0'1 8600 264'6 0'0 264'6 ... ... 0
0 ... ... ... ... ... 8650 269'6 0'0 269'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 274'6 0'0 274'6 ... ... 0
0 ... ... ... ... ... 8750 279'6 0'0 279'6 ... ... 0
19 ... ... 0'1 0'0 0'1 8800 284'6 0'0 284'6 ... ... 0
0 ... ... ... ... ... 8850 289'6 0'0 289'6 ... ... 0
11 ... ... 0'1 0'0 0'1 8900 294'6 0'0 294'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 304'6 0'0 304'6 ... ... 0
0 ... ... ... ... ... 9100 314'6 0'0 314'6 ... ... 0
0 ... ... ... ... ... 9200 324'6 0'0 324'6 ... ... 0
0 ... ... ... ... ... 9300 334'6 0'0 334'6 ... ... 0
0 ... ... ... ... ... 9400 344'6 0'0 344'6 ... ... 0
1 ... ... 0'1 0'0 0'1 9500 354'6 0'0 354'6 ... ... 0
0 ... ... ... ... ... 9600 364'6 0'0 364'6 ... ... 0
0 ... ... ... ... ... 9700 374'6 0'0 374'6 ... ... 0
0 ... ... ... ... ... 9800 384'6 0'0 384'6 ... ... 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.