DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 979'4
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 ... ... 237'7 0'0 237'7 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 227'7 0'0 227'7 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 217'7 0'0 217'7 7600 0'1 0'0 0'1 ... ... 25
0 ... ... 207'7 0'0 207'7 7700 0'1 0'0 0'1 ... ... 3025
32 ... ... 197'7 0'0 197'7 7800 0'1 0'0 0'1 ... ... 15
0 ... ... 187'7 0'0 187'7 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 177'7 0'0 177'7 8000 0'1 0'0 0'1 ... ... 316
0 ... ... 167'7 0'0 167'7 8100 0'1 0'0 0'1 ... ... 37
0 ... ... 157'7 0'0 157'7 8200 0'1 0'0 0'1 ... ... 158
0 ... ... 147'7 0'0 147'7 8300 0'1 0'0 0'1 ... ... 201
8 ... ... 137'7 0'0 137'7 8400 0'1 0'0 0'1 ... ... 605
10 ... ... 127'7 0'0 127'7 8500 0'1 0'0 0'1 ... ... 594
60 ... ... 117'7 0'0 117'7 8600 0'1 0'0 0'1 ... ... 826
0 ... ... 107'7 0'0 107'7 8700 0'1 0'0 0'1 ... ... 276
109 ... ... 97'7 0'0 97'7 8800 0'1 0'0 0'1 ... ... 527
1 ... ... 87'7 0'0 87'7 8900 0'1 0'0 0'1 ... ... 684
3 ... ... 77'7 0'0 77'7 9000 0'1 0'0 0'1 ... ... 1545
13 ... ... 67'7 0'0 67'7 9100 0'1 0'0 0'1 ... ... 1069
7 ... ... 57'7 0'0 57'7 9200 0'1 0'0 0'1 ... ... 1176
141 ... ... 47'7 0'0 47'7 9300 0'1 0'0 0'1 ... ... 2863
102 ... ... 37'7 0'0 37'7 9400 0'1 0'0 0'1 0'1 0'1 4078
766 ... ... 28'0 0'0 28'0 9500 0'1 -0'1 0'2 0'1 0'1 4802
397 ... ... 18'4 0'0 18'4 9600 0'5 -0'1 0'6 0'5 0'4 6641
545 12'4 12'4 10'1 2'3 12'4 9700 2'3 0'0 2'3 ... ... 4689
2533 6'0 5'2 4'1 1'7 6'0 9800 4'2 -2'1 6'3 4'3 4'2 11103
5312 2'0 1'5 1'3 0'2 1'5 9900 10'3 -3'2 13'5 10'5 10'3 6407
6493 ... ... 0'3 0'0 0'3 10000 20'0 -2'5 22'5 20'0 20'0 10249
3043 0'2 0'2 0'1 0'1 0'2 10100 32'3 0'0 32'3 ... ... 1735
4378 ... ... 0'1 0'0 0'1 10200 40'0 -2'3 42'3 40'0 40'0 4815
3720 ... ... 0'1 0'0 0'1 10300 52'3 0'0 52'3 ... ... 1304
3292 ... ... 0'1 0'0 0'1 10400 62'3 0'0 62'3 ... ... 1694
3220 ... ... 0'1 0'0 0'1 10500 72'3 0'0 72'3 ... ... 659
3470 ... ... 0'1 0'0 0'1 10600 82'3 0'0 82'3 ... ... 338
2575 ... ... 0'1 0'0 0'1 10700 92'3 0'0 92'3 ... ... 162
2695 ... ... 0'1 0'0 0'1 10800 102'3 0'0 102'3 ... ... 126
861 ... ... 0'1 0'0 0'1 10900 112'3 0'0 112'3 ... ... 50
2197 ... ... 0'1 0'0 0'1 11000 122'3 0'0 122'3 ... ... 43
390 ... ... 0'1 0'0 0'1 11100 132'3 0'0 132'3 ... ... 7
1679 ... ... 0'1 0'0 0'1 11200 142'3 0'0 142'3 ... ... 4
1351 ... ... 0'1 0'0 0'1 11300 152'3 0'0 152'3 ... ... 10
528 ... ... 0'1 0'0 0'1 11400 162'3 0'0 162'3 ... ... 7
514 ... ... 0'1 0'0 0'1 11500 172'3 0'0 172'3 ... ... 0
280 ... ... 0'1 0'0 0'1 11600 182'3 0'0 182'3 ... ... 125
507 ... ... 0'1 0'0 0'1 11700 192'3 0'0 192'3 ... ... 0
209 ... ... 0'1 0'0 0'1 11800 202'3 0'0 202'3 ... ... 7
288 ... ... 0'1 0'0 0'1 11900 212'3 0'0 212'3 ... ... 0
379 ... ... 0'1 0'0 0'1 12000 222'3 0'0 222'3 ... ... 0
703 ... ... 0'1 0'0 0'1 12100 232'3 0'0 232'3 ... ... 1
585 ... ... 0'1 0'0 0'1 12200 242'3 0'0 242'3 ... ... 0
150 ... ... 0'1 0'0 0'1 12300 252'3 0'0 252'3 ... ... 0
100 ... ... 0'1 0'0 0'1 12400 262'3 0'0 262'3 ... ... 0
77 ... ... 0'1 0'0 0'1 12500 272'3 0'0 272'3 ... ... 0
220 ... ... 0'1 0'0 0'1 12600 282'3 0'0 282'3 ... ... 0
127 ... ... 0'1 0'0 0'1 12700 292'3 0'0 292'3 ... ... 0
18 ... ... 0'1 0'0 0'1 12800 302'3 0'0 302'3 ... ... 0
194 ... ... 0'1 0'0 0'1 12900 312'3 0'0 312'3 ... ... 0
107 ... ... 0'1 0'0 0'1 13000 322'3 0'0 322'3 ... ... 0
75 ... ... 0'1 0'0 0'1 13100 332'3 0'0 332'3 ... ... 0
4 ... ... 0'1 0'0 0'1 13200 342'3 0'0 342'3 ... ... 0
1 ... ... 0'1 0'0 0'1 13300 352'3 0'0 352'3 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 362'3 0'0 362'3 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 372'3 0'0 372'3 ... ... 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.