DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 597'0
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 ... ... 140'7 1'3 142'2 4600 7'7 -0'2 8'1 ... ... 0
0 ... ... 136'6 1'2 138'0 4650 8'6 -0'1 8'7 ... ... 0
0 ... ... 132'5 1'2 133'7 4700 9'4 -0'2 9'6 ... ... 0
0 ... ... 128'5 1'2 129'7 4750 10'4 -0'2 10'6 ... ... 0
0 ... ... 124'6 1'1 125'7 4800 11'3 -0'2 11'5 ... ... 0
0 ... ... 120'6 1'2 122'0 4850 12'4 -0'2 12'6 ... ... 0
0 ... ... 117'0 1'1 118'1 4900 13'4 -0'3 13'7 ... ... 0
0 ... ... 113'2 1'1 114'3 4950 14'5 -0'3 15'0 ... ... 0
0 ... ... 109'4 1'2 110'6 5000 15'7 -0'3 16'2 ... ... 0
0 ... ... 106'0 1'0 107'0 5050 17'1 -0'3 17'4 ... ... 0
0 ... ... 102'3 1'1 103'4 5100 18'4 -0'3 18'7 ... ... 0
0 ... ... 99'0 1'0 100'0 5150 20'0 -0'3 20'3 ... ... 0
0 ... ... 95'4 1'1 96'5 5200 21'4 -0'3 21'7 ... ... 0
0 ... ... 92'2 1'0 93'2 5250 23'0 -0'3 23'3 ... ... 0
0 ... ... 89'0 1'0 90'0 5300 24'5 -0'4 25'1 ... ... 0
0 ... ... 85'7 1'0 86'7 5350 26'3 -0'4 26'7 ... ... 0
0 ... ... 82'6 1'0 83'6 5400 28'1 -0'4 28'5 ... ... 0
0 ... ... 79'6 1'0 80'6 5450 30'0 -0'4 30'4 ... ... 0
0 ... ... 76'7 0'7 77'6 5500 32'0 -0'4 32'4 ... ... 0
0 ... ... 74'0 1'0 75'0 5550 34'0 -0'4 34'4 ... ... 0
0 ... ... 71'3 0'7 72'2 5600 36'1 -0'5 36'6 ... ... 0
0 ... ... 68'5 0'7 69'4 5650 38'3 -0'4 38'7 ... ... 0
0 ... ... 66'1 0'7 67'0 5700 40'5 -0'5 41'2 ... ... 0
0 ... ... 63'5 0'7 64'4 5750 43'0 -0'5 43'5 ... ... 0
0 ... ... 61'2 0'7 62'1 5800 45'4 -0'5 46'1 ... ... 0
0 ... ... 59'0 0'6 59'6 5850 48'0 -0'6 48'6 ... ... 0
0 ... ... 56'6 0'6 57'4 5900 50'6 -0'5 51'3 ... ... 0
0 ... ... 54'5 0'6 55'3 5950 53'4 -0'6 54'2 ... ... 0
0 ... ... 52'5 0'6 53'3 6000 56'2 -0'6 57'0 ... ... 150
0 ... ... 50'6 0'5 51'3 6050 59'1 -0'7 60'0 ... ... 0
0 ... ... 48'7 0'5 49'4 6100 62'1 -0'7 63'0 ... ... 0
0 ... ... 47'0 0'5 47'5 6150 65'2 -0'6 66'0 ... ... 0
163 ... ... 45'2 0'5 45'7 6200 68'3 -0'6 69'1 ... ... 0
0 ... ... 43'5 0'5 44'2 6250 71'4 -0'7 72'3 ... ... 0
3 ... ... 42'0 0'5 42'5 6300 74'6 -0'7 75'5 ... ... 0
42 ... ... 40'4 0'4 41'0 6350 78'1 -0'7 79'0 ... ... 0
0 ... ... 39'0 0'4 39'4 6400 81'4 -0'7 82'3 ... ... 0
0 ... ... 37'4 0'5 38'1 6450 84'7 -1'0 85'7 ... ... 0
2 35'0 35'0 36'1 0'5 36'6 6500 88'3 -1'0 89'3 ... ... 0
0 ... ... 34'7 0'4 35'3 6550 91'7 -1'0 92'7 ... ... 0
0 ... ... 33'5 0'3 34'0 6600 95'4 -1'0 96'4 ... ... 0
0 ... ... 32'3 0'3 32'6 6650 99'1 -1'0 100'1 ... ... 0
0 ... ... 31'1 0'4 31'5 6700 102'7 -1'0 103'7 ... ... 0
0 ... ... 30'0 0'4 30'4 6750 106'5 -1'0 107'5 ... ... 0
300 ... ... 28'7 0'4 29'3 6800 110'3 -1'0 111'3 ... ... 0
0 ... ... 27'7 0'3 28'2 6850 114'1 -1'1 115'2 ... ... 0
0 ... ... 26'7 0'3 27'2 6900 118'0 -1'1 119'1 ... ... 0
0 ... ... 25'7 0'3 26'2 6950 122'0 -1'0 123'0 ... ... 0
0 ... ... 25'0 0'3 25'3 7000 125'7 -1'1 127'0 ... ... 0
0 ... ... 24'1 0'2 24'3 7050 129'7 -1'1 131'0 ... ... 0
0 ... ... 23'2 0'2 23'4 7100 133'7 -1'1 135'0 ... ... 0
0 ... ... 22'3 0'3 22'6 7150 138'0 -1'1 139'1 ... ... 0
0 ... ... 21'5 0'2 21'7 7200 142'1 -1'1 143'2 ... ... 0
0 ... ... 20'7 0'2 21'1 7250 146'2 -1'1 147'3 ... ... 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.