DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 590'0
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 ... ... 144'4 -8'5 135'7 4550 3'2 0'4 2'6 ... ... 0
0 ... ... 140'0 -8'4 131'4 4600 3'6 0'4 3'2 ... ... 0
0 ... ... 135'4 -8'4 127'0 4650 4'3 0'4 3'7 ... ... 0
0 ... ... 131'0 -8'2 122'6 4700 5'0 0'4 4'4 ... ... 0
0 ... ... 126'6 -8'2 118'4 4750 5'6 0'5 5'1 ... ... 0
0 ... ... 122'4 -8'1 114'3 4800 6'5 0'6 5'7 ... ... 0
0 ... ... 118'3 -8'1 110'2 4850 7'4 0'7 6'5 ... ... 0
0 ... ... 114'2 -8'0 106'2 4900 8'4 0'7 7'5 ... ... 20
0 ... ... 110'2 -7'7 102'3 4950 9'4 1'0 8'4 ... ... 0
0 ... ... 106'2 -7'6 98'4 5000 10'5 1'1 9'4 ... ... 0
0 ... ... 102'4 -7'5 94'7 5050 11'7 1'2 10'5 ... ... 0
0 ... ... 98'6 -7'4 91'2 5100 13'1 1'3 11'6 ... ... 200
0 ... ... 95'0 -7'2 87'6 5150 14'5 1'4 13'1 ... ... 0
0 ... ... 91'4 -7'1 84'3 5200 16'1 1'5 14'4 ... ... 10
0 ... ... 88'1 -7'1 81'0 5250 17'6 1'6 16'0 ... ... 36
0 ... ... 84'6 -6'7 77'7 5300 19'4 2'0 17'4 ... ... 0
0 ... ... 81'4 -6'6 74'6 5350 21'3 2'1 19'2 ... ... 5
0 ... ... 78'3 -6'4 71'7 5400 23'3 2'2 21'1 ... ... 5
0 ... ... 75'4 -6'4 69'0 5450 25'3 2'3 23'0 ... ... 0
0 ... ... 72'4 -6'2 66'2 5500 27'4 2'4 25'0 ... ... 0
0 ... ... 69'6 -6'1 63'5 5550 29'6 2'5 27'1 ... ... 0
0 ... ... 67'1 -6'1 61'0 5600 32'1 2'6 29'3 ... ... 0
0 ... ... 64'4 -6'0 58'4 5650 34'4 2'7 31'5 ... ... 0
0 ... ... 62'0 -6'0 56'0 5700 37'0 3'0 34'0 ... ... 0
9 ... ... 59'4 -5'6 53'6 5750 39'4 3'0 36'4 ... ... 0
135 ... ... 57'1 -5'5 51'4 5800 42'1 3'1 39'0 ... ... 35
5 ... ... 54'7 -5'4 49'3 5850 44'7 3'2 41'5 ... ... 0
5 ... ... 52'6 -5'4 47'2 5900 47'6 3'3 44'3 ... ... 20
0 ... ... 50'5 -5'3 45'2 5950 50'5 3'4 47'1 ... ... 2
15 ... ... 48'5 -5'2 43'3 6000 53'5 3'5 50'0 ... ... 0
0 ... ... 46'5 -5'1 41'4 6050 56'6 3'6 53'0 ... ... 0
0 ... ... 44'6 -4'7 39'7 6100 59'7 3'7 56'0 ... ... 0
9 ... ... 42'7 -4'6 38'1 6150 63'1 4'0 59'1 ... ... 0
0 ... ... 41'1 -4'5 36'4 6200 66'4 4'2 62'2 ... ... 0
0 ... ... 39'4 -4'4 35'0 6250 69'7 4'3 65'4 ... ... 0
6 ... ... 37'7 -4'3 33'4 6300 73'2 4'4 68'6 ... ... 0
0 ... ... 36'3 -4'2 32'1 6350 76'6 4'5 72'1 ... ... 0
26 32'1 32'1 34'7 -4'1 30'6 6400 80'2 4'6 75'4 ... ... 0
0 ... ... 33'3 -3'7 29'4 6450 83'7 4'7 79'0 ... ... 0
8 27'4 27'4 28'2 -0'6 27'4 6500 87'5 5'1 82'4 ... ... 0
0 ... ... 30'6 -3'5 27'1 6550 91'3 5'2 86'1 ... ... 0
7 ... ... 29'4 -3'4 26'0 6600 95'1 5'3 89'6 ... ... 0
0 ... ... 28'3 -3'4 24'7 6650 98'7 5'3 93'4 ... ... 0
0 ... ... 27'1 -3'2 23'7 6700 102'6 5'4 97'2 ... ... 0
8 ... ... 26'1 -3'2 22'7 6750 106'6 5'5 101'1 ... ... 0
10 ... ... 25'0 -3'1 21'7 6800 110'6 5'6 105'0 ... ... 0
5 ... ... 24'0 -3'0 21'0 6850 114'6 5'7 108'7 ... ... 0
20 ... ... 23'0 -2'6 20'2 6900 118'7 6'0 112'7 ... ... 0
0 ... ... 22'1 -2'6 19'3 6950 123'0 6'2 116'6 ... ... 0
0 ... ... 21'2 -2'5 18'5 7000 127'1 6'2 120'7 ... ... 0
0 ... ... 20'4 -2'5 17'7 7050 131'2 6'2 125'0 ... ... 0
0 ... ... 19'5 -2'3 17'2 7100 135'4 6'3 129'1 ... ... 0
0 ... ... 18'7 -2'3 16'4 7150 139'6 6'4 133'2 ... ... 0
0 ... ... 18'2 -2'3 15'7 7200 144'0 6'4 137'4 ... ... 0
0 ... ... 17'4 -2'2 15'2 7250 148'3 6'5 141'6 ... ... 0
10 ... ... 10'3 -1'4 8'7 8000 216'2 7'5 208'5 ... ... 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.