DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 406'2
Expiration Date: 09/20/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 120'6 -4'4 116'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 115'6 -4'4 111'2 2950 0'1 0'0 0'1 ... ... 0
0 ... ... 110'6 -4'4 106'2 3000 0'1 0'0 0'1 ... ... 1
0 ... ... 105'6 -4'4 101'2 3050 0'1 0'0 0'1 ... ... 303
0 ... ... 100'6 -4'4 96'2 3100 0'1 0'0 0'1 ... ... 253
0 ... ... 95'6 -4'4 91'2 3150 0'1 0'0 0'1 ... ... 1044
0 ... ... 90'6 -4'4 86'2 3200 0'1 0'0 0'1 ... ... 343
0 ... ... 85'6 -4'4 81'2 3250 0'1 0'0 0'1 ... ... 210
0 ... ... 80'6 -4'4 76'2 3300 0'1 0'0 0'1 ... ... 91
0 ... ... 75'6 -4'4 71'2 3350 0'1 0'0 0'1 ... ... 207
0 ... ... 70'6 -4'4 66'2 3400 0'1 0'0 0'1 ... ... 652
0 ... ... 65'6 -4'3 61'3 3450 0'1 0'0 0'1 ... ... 1085
11 ... ... 60'6 -4'4 56'2 3500 0'1 0'0 0'1 ... ... 403
3 ... ... 55'7 -4'4 51'3 3550 0'2 0'1 0'1 ... ... 1513
7 ... ... 50'7 -4'4 46'3 3600 0'2 0'1 0'1 0'1 0'1 3414
23 ... ... 45'7 -4'3 41'4 3650 0'2 0'0 0'2 0'2 0'2 2662
33 ... ... 41'0 -4'4 36'4 3700 0'3 0'1 0'2 0'2 0'2 2057
130 ... ... 36'1 -4'3 31'6 3750 0'4 0'1 0'3 ... ... 1570
755 ... ... 31'2 -4'3 26'7 3800 0'6 0'2 0'4 0'4 0'4 5848
555 ... ... 26'4 -4'2 22'2 3850 1'0 0'2 0'6 0'5 0'4 4531
2439 24'2 18'5 21'7 -4'1 17'6 3900 1'5 0'4 1'1 1'4 0'6 8866
3962 14'3 14'0 17'4 -3'5 13'7 3950 2'5 0'6 1'7 2'5 1'2 7732
7579 16'5 10'0 13'5 -3'2 10'3 4000 4'1 1'2 2'7 4'2 2'0 8179
6160 10'4 7'5 10'2 -2'6 7'4 4050 6'2 1'6 4'4 6'2 3'1 2636
9164 10'0 5'0 7'4 -2'2 5'2 4100 9'0 2'2 6'6 8'4 4'4 3264
6750 7'0 3'5 5'2 -1'6 3'4 4150 12'2 2'6 9'4 9'0 6'6 739
10177 5'0 2'2 3'5 -1'2 2'3 4200 16'0 3'1 12'7 9'5 9'5 1330
2002 3'5 1'5 2'3 -0'7 1'4 4250 20'2 3'5 16'5 14'6 14'6 433
2738 1'3 1'0 1'5 -0'5 1'0 4300 24'6 4'0 20'6 ... ... 251
1524 1'1 0'5 1'0 -0'3 0'5 4350 29'3 4'1 25'2 ... ... 210
2638 ... ... 0'6 -0'3 0'3 4400 34'1 4'2 29'7 ... ... 497
787 ... ... 0'4 -0'1 0'3 4450 39'1 4'3 34'6 ... ... 15
1369 ... ... 0'3 -0'1 0'2 4500 44'0 4'3 39'5 38'7 38'7 295
532 ... ... 0'2 -0'1 0'1 4550 48'7 4'3 44'4 ... ... 56
999 ... ... 0'2 -0'1 0'1 4600 53'7 4'4 49'3 ... ... 93
573 ... ... 0'2 -0'1 0'1 4650 58'7 4'4 54'3 ... ... 11
1047 ... ... 0'1 0'0 0'1 4700 63'6 4'3 59'3 ... ... 120
306 ... ... 0'1 0'0 0'1 4750 68'6 4'4 64'2 ... ... 0
1292 ... ... 0'1 0'0 0'1 4800 73'6 4'4 69'2 ... ... 10
238 ... ... 0'1 0'0 0'1 4850 78'6 4'4 74'2 ... ... 2
400 ... ... 0'1 0'0 0'1 4900 83'6 4'4 79'2 ... ... 10
97 ... ... 0'1 0'0 0'1 4950 88'6 4'4 84'2 ... ... 0
461 ... ... 0'1 0'0 0'1 5000 93'6 4'4 89'2 ... ... 0
61 ... ... 0'1 0'0 0'1 5050 98'6 4'4 94'2 ... ... 0
292 ... ... 0'1 0'0 0'1 5100 103'6 4'4 99'2 ... ... 0
158 ... ... 0'1 0'0 0'1 5150 108'6 4'4 104'2 ... ... 0
489 ... ... 0'1 0'0 0'1 5200 113'6 4'4 109'2 ... ... 0
6 ... ... 0'1 0'0 0'1 5250 118'6 4'4 114'2 ... ... 1
250 ... ... 0'1 0'0 0'1 5300 123'6 4'4 119'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 128'6 4'4 124'2 ... ... 0
171 ... ... 0'1 0'0 0'1 5400 133'6 4'4 129'2 ... ... 0
285 ... ... 0'1 0'0 0'1 5450 138'6 4'4 134'2 ... ... 0
178 ... ... 0'1 0'0 0'1 5500 143'6 4'4 139'2 ... ... 0
39 ... ... 0'1 0'0 0'1 5550 148'6 4'4 144'2 ... ... 0
501 ... ... 0'1 0'0 0'1 5600 153'6 4'4 149'2 ... ... 0
1401 ... ... 0'1 0'0 0'1 5650 158'6 4'4 154'2 ... ... 0
1 ... ... 0'1 0'0 0'1 5700 163'6 4'4 159'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 173'6 4'4 169'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 183'6 4'4 179'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 193'6 4'4 189'2 ... ... 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.