DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 598'4
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 ... ... 131'0 13'4 144'4 4550 2'6 -1'0 3'6 ... ... 0
0 ... ... 126'4 13'4 140'0 4600 3'2 -1'1 4'3 ... ... 0
0 ... ... 122'2 13'2 135'4 4650 3'7 -1'1 5'0 ... ... 0
0 ... ... 118'0 13'0 131'0 4700 4'4 -1'2 5'6 ... ... 0
0 ... ... 113'7 12'7 126'6 4750 5'1 -1'4 6'5 ... ... 0
0 ... ... 109'6 12'6 122'4 4800 5'7 -1'5 7'4 ... ... 0
0 ... ... 105'7 12'4 118'3 4850 6'5 -1'7 8'4 ... ... 0
0 ... ... 102'0 12'2 114'2 4900 7'5 -2'0 9'5 ... ... 20
0 ... ... 98'1 12'1 110'2 4950 8'4 -2'2 10'6 ... ... 0
0 ... ... 94'4 11'6 106'2 5000 9'4 -2'4 12'0 ... ... 0
0 ... ... 90'7 11'5 102'4 5050 10'5 -2'6 13'3 ... ... 0
0 ... ... 87'3 11'3 98'6 5100 11'6 -3'0 14'6 ... ... 200
0 ... ... 84'0 11'0 95'0 5150 13'1 -3'2 16'3 ... ... 0
0 ... ... 80'6 10'6 91'4 5200 14'4 -3'4 18'0 ... ... 10
0 ... ... 77'5 10'4 88'1 5250 16'0 -3'7 19'7 ... ... 36
0 ... ... 74'5 10'1 84'6 5300 17'4 -4'2 21'6 ... ... 0
0 ... ... 71'6 9'6 81'4 5350 19'2 -4'4 23'6 ... ... 5
0 ... ... 68'7 9'4 78'3 5400 21'1 -4'5 25'6 ... ... 5
0 ... ... 66'1 9'3 75'4 5450 23'0 -5'0 28'0 ... ... 0
0 ... ... 63'4 9'0 72'4 5500 25'0 -5'2 30'2 ... ... 0
0 ... ... 61'0 8'6 69'6 5550 27'1 -5'3 32'4 ... ... 0
0 ... ... 58'4 8'5 67'1 5600 29'3 -5'5 35'0 ... ... 0
0 ... ... 56'1 8'3 64'4 5650 31'5 -5'7 37'4 ... ... 0
0 ... ... 53'6 8'2 62'0 5700 34'0 -6'0 40'0 ... ... 0
9 ... ... 51'4 8'0 59'4 5750 36'4 -6'2 42'6 ... ... 0
135 ... ... 49'3 7'6 57'1 5800 39'0 -6'4 45'4 ... ... 35
5 ... ... 47'2 7'5 54'7 5850 41'5 -6'5 48'2 ... ... 0
5 ... ... 45'3 7'3 52'6 5900 44'3 -6'7 51'2 ... ... 20
0 ... ... 43'4 7'1 50'5 5950 47'1 -7'1 54'2 ... ... 2
15 45'4 45'4 41'5 7'0 48'5 6000 50'0 -7'3 57'3 ... ... 0
0 ... ... 40'0 6'5 46'5 6050 53'0 -7'4 60'4 ... ... 0
0 ... ... 38'3 6'3 44'6 6100 56'0 -7'6 63'6 ... ... 0
9 ... ... 36'6 6'1 42'7 6150 59'1 -8'0 67'1 ... ... 0
0 ... ... 35'2 5'7 41'1 6200 62'2 -8'2 70'4 ... ... 0
0 ... ... 33'6 5'6 39'4 6250 65'4 -8'4 74'0 ... ... 0
3 35'0 35'0 32'3 5'4 37'7 6300 68'6 -8'6 77'4 ... ... 0
0 ... ... 31'0 5'3 36'3 6350 72'1 -8'7 81'0 ... ... 0
21 ... ... 29'6 5'1 34'7 6400 75'4 -9'1 84'5 ... ... 0
0 ... ... 28'3 5'0 33'3 6450 79'0 -9'2 88'2 ... ... 0
8 ... ... 27'2 4'7 32'1 6500 82'4 -9'3 91'7 ... ... 0
0 ... ... 26'1 4'5 30'6 6550 86'1 -9'5 95'6 ... ... 0
7 ... ... 25'0 4'4 29'4 6600 89'6 -9'6 99'4 ... ... 0
0 ... ... 24'0 4'3 28'3 6650 93'4 -9'7 103'3 ... ... 0
0 ... ... 23'0 4'1 27'1 6700 97'2 -10'0 107'2 ... ... 0
5 25'0 25'0 22'0 4'1 26'1 6750 101'1 -10'1 111'2 ... ... 0
10 ... ... 21'1 3'7 25'0 6800 105'0 -10'2 115'2 ... ... 0
5 ... ... 20'2 3'6 24'0 6850 108'7 -10'4 119'3 ... ... 0
20 ... ... 19'4 3'4 23'0 6900 112'7 -10'5 123'4 ... ... 0
0 ... ... 18'5 3'4 22'1 6950 116'6 -10'7 127'5 ... ... 0
0 ... ... 17'7 3'3 21'2 7000 120'7 -10'7 131'6 ... ... 0
0 ... ... 17'2 3'2 20'4 7050 125'0 -11'0 136'0 ... ... 0
0 ... ... 16'4 3'1 19'5 7100 129'1 -11'1 140'2 ... ... 0
0 ... ... 15'7 3'0 18'7 7150 133'2 -11'2 144'4 ... ... 0
0 ... ... 15'2 3'0 18'2 7200 137'4 -11'3 148'7 ... ... 0
0 ... ... 14'6 2'6 17'4 7250 141'6 -11'4 153'2 ... ... 0
10 ... ... 8'5 1'6 10'3 8000 208'5 -12'6 221'3 ... ... 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.