DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 452'0
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 ... ... 232'2 0'0 232'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 222'2 0'0 222'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'2 0'0 212'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'2 0'0 202'2 2500 0'1 0'0 0'1 ... ... 154
0 ... ... 192'2 0'0 192'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 182'2 0'0 182'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 172'2 0'0 172'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 162'2 0'0 162'2 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 152'2 0'0 152'2 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 142'2 0'0 142'2 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 132'2 0'0 132'2 3200 0'7 0'0 0'7 ... ... 0
0 ... ... 122'2 0'0 122'2 3300 1'2 0'0 1'2 ... ... 7
0 ... ... 112'4 0'0 112'4 3400 1'5 0'0 1'5 ... ... 156
0 ... ... 103'0 0'0 103'0 3500 2'2 -0'1 2'3 2'2 2'2 405
0 ... ... 93'6 0'0 93'6 3600 3'1 0'0 3'1 ... ... 383
0 ... ... 89'2 0'0 89'2 3650 3'5 0'0 3'5 ... ... 4
0 ... ... 84'7 0'0 84'7 3700 4'2 0'0 4'2 ... ... 494
0 ... ... 80'4 0'0 80'4 3750 4'7 0'0 4'7 ... ... 49
0 ... ... 76'3 0'0 76'3 3800 5'5 0'0 5'5 ... ... 98
0 ... ... 72'3 0'0 72'3 3850 6'5 0'0 6'5 ... ... 18
0 ... ... 68'4 0'0 68'4 3900 7'5 0'0 7'5 ... ... 706
0 ... ... 64'7 0'0 64'7 3950 8'7 0'0 8'7 ... ... 150
0 ... ... 61'2 0'0 61'2 4000 10'0 -0'2 10'2 10'1 10'0 3254
0 ... ... 57'7 0'0 57'7 4050 11'6 0'0 11'6 ... ... 1758
40 ... ... 54'5 0'0 54'5 4100 13'3 0'0 13'3 ... ... 582
0 ... ... 51'4 0'0 51'4 4150 15'1 0'0 15'1 ... ... 41
25 ... ... 48'4 0'0 48'4 4200 17'0 0'0 17'0 ... ... 1829
0 ... ... 45'5 0'0 45'5 4250 19'1 0'0 19'1 ... ... 66
4 ... ... 42'7 0'0 42'7 4300 21'2 0'0 21'2 ... ... 661
67 ... ... 40'3 0'0 40'3 4350 23'4 0'0 23'4 ... ... 98
229 ... ... 37'7 0'0 37'7 4400 25'6 -0'1 25'7 25'6 25'6 1514
67 ... ... 35'4 0'0 35'4 4450 28'4 0'0 28'4 ... ... 162
1131 ... ... 33'3 0'0 33'3 4500 31'1 0'0 31'1 ... ... 3337
249 ... ... 31'2 0'0 31'2 4550 33'7 0'0 33'7 ... ... 67
1519 29'0 29'0 29'2 -0'2 29'0 4600 36'6 0'0 36'6 ... ... 3848
155 ... ... 27'3 0'0 27'3 4650 39'6 0'0 39'6 ... ... 34
3320 25'2 25'0 25'5 -0'3 25'2 4700 42'6 -0'1 42'7 42'6 42'6 1404
365 ... ... 23'7 0'0 23'7 4750 46'1 0'0 46'1 ... ... 6
2157 22'0 21'7 22'3 -0'3 22'0 4800 49'3 0'0 49'3 ... ... 33
148 20'2 20'2 20'7 -0'5 20'2 4850 52'7 0'0 52'7 ... ... 1
1836 19'1 19'1 19'4 -0'3 19'1 4900 56'3 0'0 56'3 ... ... 1
219 ... ... 18'2 0'0 18'2 4950 60'0 0'0 60'0 ... ... 0
8660 ... ... 17'0 0'0 17'0 5000 63'5 0'0 63'5 ... ... 8
64 ... ... 16'0 0'0 16'0 5050 67'3 0'0 67'3 ... ... 0
1284 ... ... 14'7 0'0 14'7 5100 71'2 0'0 71'2 ... ... 0
21 ... ... 14'0 0'0 14'0 5150 75'2 0'0 75'2 ... ... 0
1002 ... ... 13'1 0'0 13'1 5200 79'2 0'0 79'2 ... ... 0
22 ... ... 12'2 0'0 12'2 5250 83'2 0'0 83'2 ... ... 0
345 ... ... 11'4 0'0 11'4 5300 87'4 0'0 87'4 ... ... 0
0 ... ... 10'6 0'0 10'6 5350 91'5 0'0 91'5 ... ... 0
956 ... ... 10'1 0'0 10'1 5400 95'7 0'0 95'7 ... ... 0
6 ... ... 9'4 0'0 9'4 5450 100'2 0'0 100'2 ... ... 0
4211 ... ... 9'0 0'0 9'0 5500 104'5 0'0 104'5 ... ... 0
125 ... ... 8'4 0'0 8'4 5550 109'0 0'0 109'0 ... ... 0
777 ... ... 8'0 0'0 8'0 5600 113'4 0'0 113'4 ... ... 0
40 ... ... 7'4 0'0 7'4 5650 118'0 0'0 118'0 ... ... 27
211 ... ... 7'1 0'0 7'1 5700 122'4 0'0 122'4 ... ... 0
144 ... ... 6'3 0'0 6'3 5800 131'6 0'0 131'6 ... ... 0
78 ... ... 5'6 0'0 5'6 5900 141'0 0'0 141'0 ... ... 0
203 ... ... 5'2 0'0 5'2 6000 150'3 0'0 150'3 ... ... 0
0 ... ... 4'6 0'0 4'6 6100 159'7 0'0 159'7 ... ... 0
61 ... ... 4'3 0'0 4'3 6200 169'3 0'0 169'3 ... ... 0
1 ... ... 4'0 0'0 4'0 6300 179'0 0'0 179'0 ... ... 0
46 ... ... 3'6 0'0 3'6 6400 188'6 0'0 188'6 ... ... 0
405 ... ... 3'3 0'0 3'3 6500 198'4 0'0 198'4 ... ... 0
0 ... ... 3'1 0'0 3'1 6600 208'2 0'0 208'2 ... ... 0
0 ... ... 3'0 0'0 3'0 6700 218'1 0'0 218'1 ... ... 0
40 ... ... 2'6 0'0 2'6 6800 228'0 0'0 228'0 ... ... 0
0 ... ... 2'4 0'0 2'4 6900 237'7 0'0 237'7 ... ... 0
11 ... ... 2'3 0'0 2'3 7000 247'6 0'0 247'6 ... ... 0
0 ... ... 2'2 0'0 2'2 7100 257'6 0'0 257'6 ... ... 0
0 ... ... 2'1 0'0 2'1 7200 267'6 0'0 267'6 ... ... 0
0 ... ... 2'0 0'0 2'0 7300 277'6 0'0 277'6 ... ... 0
0 ... ... 1'7 0'0 1'7 7400 287'6 0'0 287'6 ... ... 0
45 ... ... 1'6 0'0 1'6 7500 297'6 0'0 297'6 ... ... 0
2 ... ... 1'5 0'0 1'5 7600 307'6 0'0 307'6 ... ... 0
675 ... ... 1'2 0'0 1'2 8000 347'6 0'0 347'6 ... ... 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.