DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 454'4
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 ... ... 235'4 -1'0 234'4 2200 0'3 0'0 0'3 ... ... 0
0 ... ... 225'4 -1'0 224'4 2300 0'4 0'0 0'4 ... ... 0
0 ... ... 215'4 -1'0 214'4 2400 0'5 0'0 0'5 ... ... 0
0 ... ... 205'4 -1'0 204'4 2500 0'6 0'0 0'6 ... ... 0
0 ... ... 195'4 -1'0 194'4 2600 0'7 0'0 0'7 ... ... 0
0 ... ... 185'4 -1'0 184'4 2700 1'1 0'0 1'1 ... ... 0
0 ... ... 175'4 -1'0 174'4 2800 1'3 0'0 1'3 ... ... 0
0 ... ... 165'4 -1'0 164'4 2900 1'6 0'0 1'6 ... ... 0
0 ... ... 155'4 -1'0 154'4 3000 2'1 0'0 2'1 ... ... 0
0 ... ... 145'5 -1'0 144'5 3100 2'5 0'0 2'5 ... ... 0
0 ... ... 136'0 -1'0 135'0 3200 3'1 0'0 3'1 ... ... 0
0 ... ... 126'4 -1'0 125'4 3300 3'7 0'0 3'7 ... ... 7
0 ... ... 117'2 -0'7 116'3 3400 4'6 0'1 4'5 ... ... 6
0 ... ... 108'2 -0'7 107'3 3500 5'6 0'1 5'5 ... ... 54
0 ... ... 99'5 -1'0 98'5 3600 7'0 0'1 6'7 ... ... 0
0 ... ... 91'2 -0'7 90'3 3700 8'4 0'1 8'3 ... ... 303
0 ... ... 83'3 -0'7 82'4 3800 10'3 0'1 10'2 ... ... 23
0 ... ... 75'7 -0'7 75'0 3900 12'6 0'1 12'5 ... ... 47
0 ... ... 69'0 -0'7 68'1 4000 15'5 0'1 15'4 ... ... 53
0 ... ... 62'6 -0'6 62'0 4100 19'1 0'2 18'7 ... ... 4
0 ... ... 57'2 -0'6 56'4 4200 23'3 0'3 23'0 ... ... 101
0 ... ... 52'1 -0'5 51'4 4300 27'7 0'3 27'4 ... ... 345
2 ... ... 47'2 -0'5 46'5 4400 32'5 0'3 32'2 ... ... 336
33 ... ... 42'6 -0'5 42'1 4500 37'6 0'3 37'3 ... ... 394
56 ... ... 38'4 -0'5 37'7 4600 43'2 0'3 42'7 ... ... 333
26 ... ... 34'6 -0'4 34'2 4700 49'1 0'3 48'6 ... ... 12
155 ... ... 31'3 -0'4 30'7 4800 55'3 0'3 55'0 ... ... 25
157 ... ... 28'2 -0'4 27'6 4900 62'0 0'4 61'4 ... ... 0
679 ... ... 25'5 -0'4 25'1 5000 68'7 0'3 68'4 ... ... 3
86 ... ... 23'1 -0'3 22'6 5100 76'2 0'5 75'5 ... ... 0
20 ... ... 21'0 -0'3 20'5 5200 83'6 0'5 83'1 ... ... 0
300 ... ... 19'1 -0'3 18'6 5300 91'5 0'5 91'0 ... ... 0
22 ... ... 17'3 -0'2 17'1 5400 99'5 0'5 99'0 ... ... 0
176 ... ... 16'0 -0'3 15'5 5500 107'7 0'5 107'2 ... ... 0
50 ... ... 14'5 -0'2 14'3 5600 116'3 0'5 115'6 ... ... 0
6 ... ... 13'4 -0'2 13'2 5700 125'1 0'6 124'3 ... ... 0
2 ... ... 12'4 -0'2 12'2 5800 133'7 0'6 133'1 ... ... 0
0 ... ... 11'5 -0'3 11'2 5900 142'6 0'6 142'0 ... ... 0
37 ... ... 10'6 -0'2 10'4 6000 151'6 0'6 151'0 ... ... 0
0 ... ... 9'7 -0'2 9'5 6100 160'6 0'6 160'0 ... ... 0
0 ... ... 9'1 -0'2 8'7 6200 169'7 0'6 169'1 ... ... 0
1 ... ... 8'3 -0'2 8'1 6300 179'0 0'6 178'2 ... ... 0
0 ... ... 7'5 -0'2 7'3 6400 188'2 0'6 187'4 ... ... 0
5 ... ... 7'0 -0'2 6'6 6500 197'5 0'6 196'7 ... ... 0
0 ... ... 6'3 -0'1 6'2 6600 207'1 0'7 206'2 ... ... 0
0 ... ... 5'7 -0'2 5'5 6700 216'5 0'7 215'6 ... ... 0
0 ... ... 5'3 -0'1 5'2 6800 226'2 0'7 225'3 ... ... 0
0 ... ... 4'7 -0'1 4'6 6900 236'0 1'0 235'0 ... ... 0
11 ... ... 4'4 -0'1 4'3 7000 245'6 1'0 244'6 ... ... 0
0 ... ... 4'2 -0'1 4'1 7100 255'5 1'0 254'5 ... ... 0
0 ... ... 3'7 -0'1 3'6 7200 265'4 1'0 264'4 ... ... 0
0 ... ... 3'5 -0'1 3'4 7300 275'4 1'0 274'4 ... ... 0
0 ... ... 3'3 -0'1 3'2 7400 285'4 1'0 284'4 ... ... 0
15 ... ... 3'1 0'0 3'1 7500 295'4 1'0 294'4 ... ... 0
0 ... ... 3'0 -0'1 2'7 7600 305'4 1'0 304'4 ... ... 0
44 ... ... 2'3 -0'1 2'2 8000 345'4 1'0 344'4 ... ... 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.