DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 454'2
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 ... ... 235'0 0'0 235'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 225'0 0'0 225'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 215'0 0'0 215'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 205'0 0'0 205'0 2500 0'1 0'0 0'1 ... ... 154
0 ... ... 195'0 0'0 195'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 185'0 0'0 185'0 2700 0'2 0'0 0'2 ... ... 100
0 ... ... 175'0 0'0 175'0 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 165'0 0'0 165'0 2900 0'2 0'0 0'2 ... ... 75
0 ... ... 155'0 0'0 155'0 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 145'0 0'0 145'0 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 135'0 0'0 135'0 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 125'0 0'0 125'0 3300 0'6 0'0 0'6 ... ... 7
0 ... ... 115'0 0'0 115'0 3400 0'7 0'0 0'7 ... ... 208
0 ... ... 105'1 0'0 105'1 3500 1'1 0'0 1'1 ... ... 333
31 ... ... 95'4 0'0 95'4 3600 1'5 0'0 1'5 ... ... 2444
0 ... ... 90'6 0'0 90'6 3650 1'7 0'0 1'7 ... ... 9
0 ... ... 86'1 0'0 86'1 3700 2'2 0'0 2'2 ... ... 814
0 ... ... 81'4 0'0 81'4 3750 2'6 0'0 2'6 ... ... 154
0 ... ... 77'1 0'0 77'1 3800 3'2 0'0 3'2 ... ... 109
0 ... ... 72'6 0'0 72'6 3850 3'7 0'0 3'7 ... ... 106
0 ... ... 68'4 0'0 68'4 3900 4'5 0'0 4'5 ... ... 860
0 ... ... 64'3 0'0 64'3 3950 5'4 0'0 5'4 ... ... 376
55 59'4 59'4 60'4 -1'0 59'4 4000 6'4 0'0 6'4 ... ... 5682
0 ... ... 56'6 0'0 56'6 4050 7'5 0'0 7'5 ... ... 706
60 ... ... 53'1 0'0 53'1 4100 8'5 -0'2 8'7 8'6 8'5 9082
0 ... ... 49'5 0'0 49'5 4150 10'3 0'0 10'3 ... ... 454
28 ... ... 46'3 0'0 46'3 4200 11'6 -0'3 12'1 11'6 11'6 7116
0 ... ... 43'3 0'0 43'3 4250 14'0 0'0 14'0 ... ... 1365
181 ... ... 40'4 0'0 40'4 4300 15'7 -0'1 16'0 15'7 15'7 5445
47 ... ... 37'6 0'0 37'6 4350 18'1 0'0 18'1 ... ... 209
311 ... ... 35'1 0'0 35'1 4400 20'1 -0'3 20'4 20'4 20'0 3770
97 ... ... 32'6 0'0 32'6 4450 22'7 0'0 22'7 ... ... 661
3450 29'6 29'6 30'3 -0'5 29'6 4500 25'4 0'0 25'4 25'4 25'0 6496
497 ... ... 28'2 0'0 28'2 4550 28'2 0'0 28'2 ... ... 217
4240 ... ... 26'2 0'0 26'2 4600 30'6 -0'3 31'1 30'6 30'4 7832
1268 23'7 23'7 24'2 -0'3 23'7 4650 34'1 0'0 34'1 ... ... 438
7948 22'0 21'6 22'4 -0'5 21'7 4700 37'2 0'0 37'2 ... ... 4016
1468 20'6 20'1 20'7 -0'6 20'1 4750 40'4 0'0 40'4 ... ... 707
5840 18'7 18'6 19'3 -0'5 18'6 4800 43'7 0'0 43'7 ... ... 181
703 17'4 17'4 17'7 -0'3 17'4 4850 47'3 0'0 47'3 ... ... 3
3373 16'0 16'0 16'5 -0'5 16'0 4900 50'7 0'0 50'7 ... ... 27
561 ... ... 15'3 0'0 15'3 4950 54'5 0'0 54'5 ... ... 0
20172 13'7 13'5 14'2 -0'3 13'7 5000 58'4 0'1 58'3 58'4 58'4 77
329 ... ... 13'2 0'0 13'2 5050 62'2 0'0 62'2 ... ... 0
2885 12'1 12'1 12'2 -0'1 12'1 5100 66'2 0'0 66'2 ... ... 0
356 ... ... 11'3 0'0 11'3 5150 70'3 0'0 70'3 ... ... 0
4093 10'5 10'5 10'5 0'0 10'5 5200 74'4 0'0 74'4 ... ... 48
553 ... ... 9'7 0'0 9'7 5250 78'5 0'0 78'5 ... ... 0
1166 ... ... 9'2 0'0 9'2 5300 82'7 0'0 82'7 ... ... 0
21 ... ... 8'5 0'0 8'5 5350 87'2 0'0 87'2 ... ... 0
3427 ... ... 8'1 0'0 8'1 5400 91'5 0'0 91'5 ... ... 100
11 ... ... 7'5 0'0 7'5 5450 96'0 0'0 96'0 ... ... 0
7882 ... ... 7'1 0'0 7'1 5500 100'4 0'0 100'4 ... ... 0
220 ... ... 6'6 0'0 6'6 5550 105'0 0'0 105'0 ... ... 0
2020 ... ... 6'3 0'0 6'3 5600 109'5 0'0 109'5 ... ... 45
531 ... ... 6'0 0'0 6'0 5650 114'2 0'0 114'2 ... ... 27
1052 ... ... 5'5 0'0 5'5 5700 118'7 0'0 118'7 ... ... 0
447 ... ... 5'1 0'0 5'1 5800 128'2 0'0 128'2 ... ... 0
230 ... ... 4'5 0'0 4'5 5900 137'5 0'0 137'5 ... ... 0
2592 ... ... 4'2 0'0 4'2 6000 147'2 0'0 147'2 ... ... 24
0 4'0 4'0 3'7 0'1 4'0 6100 156'7 0'0 156'7 ... ... 0
61 ... ... 3'5 0'0 3'5 6200 166'4 0'0 166'4 ... ... 0
297 ... ... 3'3 0'0 3'3 6300 176'2 0'0 176'2 ... ... 0
76 ... ... 3'1 0'0 3'1 6400 186'0 0'0 186'0 ... ... 0
618 ... ... 2'7 0'0 2'7 6500 195'6 0'0 195'6 ... ... 0
32 ... ... 2'6 0'0 2'6 6600 205'4 0'0 205'4 ... ... 0
40 ... ... 2'4 0'0 2'4 6700 215'3 0'0 215'3 ... ... 0
42 ... ... 2'3 0'0 2'3 6800 225'2 0'0 225'2 ... ... 0
11 ... ... 2'2 0'0 2'2 6900 235'1 0'0 235'1 ... ... 0
1016 ... ... 2'1 0'0 2'1 7000 245'1 0'0 245'1 ... ... 0
1 ... ... 2'0 0'0 2'0 7100 255'0 0'0 255'0 ... ... 0
1 ... ... 1'7 0'0 1'7 7200 265'0 0'0 265'0 ... ... 0
0 ... ... 1'6 0'0 1'6 7300 275'0 0'0 275'0 ... ... 0
0 ... ... 1'5 0'0 1'5 7400 285'0 0'0 285'0 ... ... 0
112 ... ... 1'5 0'0 1'5 7500 295'0 0'0 295'0 ... ... 0
6 ... ... 1'4 0'0 1'4 7600 305'0 0'0 305'0 ... ... 0
1180 ... ... 1'2 0'0 1'2 8000 345'0 0'0 345'0 ... ... 0
0 ... ... 1'0 0'0 1'0 8500 395'0 0'0 395'0 ... ... 0
0 ... ... 0'6 0'0 0'6 9000 445'0 0'0 445'0 ... ... 0
0 ... ... 0'5 0'0 0'5 9500 495'0 0'0 495'0 ... ... 0
0 ... ... 0'4 0'0 0'4 10000 545'0 0'0 545'0 ... ... 0
0 ... ... 0'3 0'0 0'3 11000 645'0 0'0 645'0 ... ... 0
1 ... ... 0'2 0'0 0'2 12000 745'0 0'0 745'0 ... ... 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.