DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1009'2
Expiration Date: 03/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
6 ... ... 260'6 0'0 260'6 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 250'6 0'0 250'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 240'6 0'0 240'6 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 230'6 0'0 230'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 220'6 0'0 220'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 210'6 0'0 210'6 8000 0'1 0'0 0'1 ... ... 210
0 ... ... 200'6 0'0 200'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 190'6 0'0 190'6 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 0'0 180'6 8300 0'1 0'0 0'1 ... ... 25
0 ... ... 170'6 0'0 170'6 8400 0'1 0'0 0'1 ... ... 16
0 ... ... 160'6 0'0 160'6 8500 0'1 0'0 0'1 ... ... 336
0 ... ... 150'6 0'0 150'6 8600 0'1 0'0 0'1 ... ... 162
34 ... ... 140'6 0'0 140'6 8700 0'1 0'0 0'1 ... ... 459
0 ... ... 130'7 0'0 130'7 8800 0'1 0'0 0'1 ... ... 908
0 ... ... 120'7 0'0 120'7 8900 0'1 0'0 0'1 ... ... 26
184 ... ... 110'7 0'0 110'7 9000 0'1 0'0 0'1 ... ... 1576
0 ... ... 100'6 0'0 100'6 9100 0'1 0'0 0'1 ... ... 329
686 ... ... 90'7 0'0 90'7 9200 0'2 0'0 0'2 ... ... 1549
12 ... ... 81'0 0'0 81'0 9300 0'2 0'0 0'2 ... ... 1088
137 ... ... 71'1 0'0 71'1 9400 0'3 0'0 0'3 0'3 0'3 1868
8 ... ... 61'2 0'0 61'2 9500 0'4 0'0 0'4 ... ... 3227
1057 ... ... 51'3 0'0 51'3 9600 0'6 0'0 0'6 ... ... 6966
53 ... ... 41'6 0'0 41'6 9700 1'0 -0'1 1'1 1'1 1'0 4378
270 ... ... 32'4 0'0 32'4 9800 2'4 0'6 1'6 2'4 2'4 5629
203 ... ... 23'7 0'0 23'7 9900 3'4 0'3 3'1 4'3 3'4 4824
3831 13'3 13'3 16'3 -3'0 13'3 10000 5'5 0'0 5'5 7'3 5'5 9010
3067 ... ... 10'2 0'0 10'2 10100 9'4 0'0 9'4 9'4 9'4 5925
5197 4'4 4'2 5'7 -1'3 4'4 10200 15'0 0'0 15'0 ... ... 6951
3369 3'0 3'0 3'0 0'0 3'0 10300 22'2 0'0 22'2 ... ... 3843
5164 1'6 1'2 1'4 0'2 1'6 10400 30'6 0'0 30'6 ... ... 4957
3565 0'7 0'6 0'6 0'1 0'7 10500 40'1 0'1 40'0 44'6 40'1 3899
5927 ... ... 0'4 0'0 0'4 10600 49'5 0'0 49'5 ... ... 3100
2964 ... ... 0'2 0'0 0'2 10700 59'4 0'0 59'4 ... ... 865
4371 0'2 0'2 0'1 0'1 0'2 10800 69'3 0'0 69'3 ... ... 572
2617 ... ... 0'1 0'0 0'1 10900 79'3 0'0 79'3 ... ... 150
5862 0'1 0'1 0'1 0'0 0'1 11000 89'3 0'0 89'3 ... ... 71
1734 0'1 0'1 0'1 0'0 0'1 11100 99'3 0'0 99'3 ... ... 18
1949 ... ... 0'1 0'0 0'1 11200 109'3 0'0 109'3 ... ... 0
2862 ... ... 0'1 0'0 0'1 11300 119'3 0'0 119'3 ... ... 6
1949 ... ... 0'1 0'0 0'1 11400 129'3 0'0 129'3 ... ... 0
558 ... ... 0'1 0'0 0'1 11500 139'2 0'0 139'2 ... ... 0
948 ... ... 0'1 0'0 0'1 11600 149'2 0'0 149'2 ... ... 1
503 ... ... 0'1 0'0 0'1 11700 159'2 0'0 159'2 ... ... 0
627 ... ... 0'1 0'0 0'1 11800 169'2 0'0 169'2 ... ... 0
468 ... ... 0'1 0'0 0'1 11900 179'2 0'0 179'2 ... ... 10
1746 ... ... 0'1 0'0 0'1 12000 189'2 0'0 189'2 ... ... 1
521 ... ... 0'1 0'0 0'1 12100 199'2 0'0 199'2 ... ... 0
122 ... ... 0'1 0'0 0'1 12200 209'2 0'0 209'2 ... ... 0
69 ... ... 0'1 0'0 0'1 12300 219'2 0'0 219'2 ... ... 0
233 ... ... 0'1 0'0 0'1 12400 229'2 0'0 229'2 ... ... 0
195 ... ... 0'1 0'0 0'1 12500 239'2 0'0 239'2 ... ... 0
193 ... ... 0'1 0'0 0'1 12600 249'2 0'0 249'2 ... ... 0
24 ... ... 0'1 0'0 0'1 12700 259'2 0'0 259'2 ... ... 0
111 ... ... 0'1 0'0 0'1 12800 269'2 0'0 269'2 ... ... 0
72 ... ... 0'1 0'0 0'1 12900 279'2 0'0 279'2 ... ... 0
102 ... ... 0'1 0'0 0'1 13000 289'2 0'0 289'2 ... ... 0
50 ... ... 0'1 0'0 0'1 13100 299'2 0'0 299'2 ... ... 0
45 ... ... 0'1 0'0 0'1 13200 309'2 0'0 309'2 ... ... 0
36 ... ... 0'1 0'0 0'1 13300 319'2 0'0 319'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 329'2 0'0 329'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 339'2 0'0 339'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 349'2 0'0 349'2 ... ... 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.