DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 978'6
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 250'5 0'0 250'5 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 240'5 0'0 240'5 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 230'5 0'0 230'5 7600 0'1 0'0 0'1 ... ... 25
0 ... ... 220'5 0'0 220'5 7700 0'1 0'0 0'1 ... ... 3025
32 ... ... 210'5 0'0 210'5 7800 0'1 0'0 0'1 ... ... 15
0 ... ... 200'5 0'0 200'5 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 190'5 0'0 190'5 8000 0'1 0'0 0'1 ... ... 316
0 ... ... 180'5 0'0 180'5 8100 0'1 0'0 0'1 ... ... 37
0 ... ... 170'5 0'0 170'5 8200 0'1 0'0 0'1 ... ... 158
0 ... ... 160'5 0'0 160'5 8300 0'1 0'0 0'1 ... ... 201
8 ... ... 150'5 0'0 150'5 8400 0'1 0'0 0'1 ... ... 605
10 ... ... 140'5 0'0 140'5 8500 0'1 0'0 0'1 ... ... 594
60 ... ... 130'5 0'0 130'5 8600 0'1 0'0 0'1 ... ... 826
0 ... ... 120'5 0'0 120'5 8700 0'1 0'0 0'1 ... ... 276
109 ... ... 110'5 0'0 110'5 8800 0'1 0'0 0'1 ... ... 527
1 ... ... 100'5 0'0 100'5 8900 0'1 0'0 0'1 ... ... 684
3 ... ... 90'5 0'0 90'5 9000 0'1 0'0 0'1 ... ... 1545
13 ... ... 80'5 0'0 80'5 9100 0'1 0'0 0'1 ... ... 1069
26 62'2 62'2 70'5 -8'3 62'2 9200 0'1 0'0 0'1 0'1 0'1 976
141 ... ... 60'5 0'0 60'5 9300 0'1 0'0 0'1 0'1 0'1 2878
102 ... ... 50'5 0'0 50'5 9400 0'1 0'0 0'1 0'1 0'1 3911
837 ... ... 40'6 0'0 40'6 9500 0'2 0'0 0'2 0'2 0'2 4844
397 ... ... 31'0 0'0 31'0 9600 0'5 0'1 0'4 0'6 0'2 7176
484 12'2 11'4 21'4 -9'2 12'2 9700 2'2 1'2 1'0 2'2 0'4 5861
978 8'5 4'4 13'2 -8'6 4'4 9800 5'7 3'1 2'6 6'0 1'3 8182
4914 6'4 1'4 6'6 -5'1 1'5 9900 12'0 5'6 6'2 12'3 4'2 8013
7024 5'3 0'4 3'0 -2'4 0'4 10000 20'1 7'5 12'4 20'1 7'7 11450
3816 2'0 0'1 1'1 -0'7 0'2 10100 30'3 9'6 20'5 30'3 24'0 1919
4311 0'4 0'1 0'3 -0'2 0'1 10200 36'1 6'2 29'7 36'1 26'2 4833
3691 0'2 0'1 0'1 0'0 0'1 10300 44'7 5'2 39'5 44'7 44'7 2018
3292 ... ... 0'1 0'0 0'1 10400 60'0 10'3 49'5 60'0 60'0 1865
3221 ... ... 0'1 0'0 0'1 10500 65'3 5'6 59'5 65'3 65'3 661
3432 ... ... 0'1 0'0 0'1 10600 76'5 7'0 69'5 76'5 76'5 415
2575 ... ... 0'1 0'0 0'1 10700 84'7 5'2 79'5 84'7 84'7 162
2695 ... ... 0'1 0'0 0'1 10800 89'5 0'0 89'5 ... ... 126
861 ... ... 0'1 0'0 0'1 10900 99'5 0'0 99'5 ... ... 60
2197 ... ... 0'1 0'0 0'1 11000 109'5 0'0 109'5 ... ... 43
390 ... ... 0'1 0'0 0'1 11100 119'5 0'0 119'5 ... ... 7
1679 ... ... 0'1 0'0 0'1 11200 129'5 0'0 129'5 ... ... 4
1351 ... ... 0'1 0'0 0'1 11300 139'5 0'0 139'5 ... ... 10
528 ... ... 0'1 0'0 0'1 11400 149'5 0'0 149'5 ... ... 7
514 ... ... 0'1 0'0 0'1 11500 159'5 0'0 159'5 ... ... 0
280 ... ... 0'1 0'0 0'1 11600 169'5 0'0 169'5 ... ... 125
507 ... ... 0'1 0'0 0'1 11700 179'5 0'0 179'5 ... ... 0
209 ... ... 0'1 0'0 0'1 11800 189'5 0'0 189'5 ... ... 7
288 ... ... 0'1 0'0 0'1 11900 199'5 0'0 199'5 ... ... 0
379 ... ... 0'1 0'0 0'1 12000 209'5 0'0 209'5 ... ... 0
703 ... ... 0'1 0'0 0'1 12100 219'5 0'0 219'5 ... ... 1
585 ... ... 0'1 0'0 0'1 12200 229'5 0'0 229'5 ... ... 0
150 ... ... 0'1 0'0 0'1 12300 239'5 0'0 239'5 ... ... 0
100 ... ... 0'1 0'0 0'1 12400 249'5 0'0 249'5 ... ... 0
77 ... ... 0'1 0'0 0'1 12500 259'5 0'0 259'5 ... ... 0
220 ... ... 0'1 0'0 0'1 12600 269'5 0'0 269'5 ... ... 0
127 ... ... 0'1 0'0 0'1 12700 279'5 0'0 279'5 ... ... 0
18 ... ... 0'1 0'0 0'1 12800 289'5 0'0 289'5 ... ... 0
194 ... ... 0'1 0'0 0'1 12900 299'5 0'0 299'5 ... ... 0
107 ... ... 0'1 0'0 0'1 13000 309'5 0'0 309'5 ... ... 0
75 ... ... 0'1 0'0 0'1 13100 319'5 0'0 319'5 ... ... 0
4 ... ... 0'1 0'0 0'1 13200 329'5 0'0 329'5 ... ... 0
1 ... ... 0'1 0'0 0'1 13300 339'5 0'0 339'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 349'5 0'0 349'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 359'5 0'0 359'5 ... ... 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.