DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1011'4
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 ... ... 294'1 0'0 294'1 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 284'1 0'0 284'1 7300 0'1 0'0 0'1 ... ... 0
0 ... ... 274'1 0'0 274'1 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 264'1 0'0 264'1 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 254'1 0'0 254'1 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 244'1 0'0 244'1 7700 0'1 0'0 0'1 ... ... 3
0 ... ... 234'1 0'0 234'1 7800 0'1 0'0 0'1 ... ... 23
0 ... ... 224'1 0'0 224'1 7900 0'1 0'0 0'1 ... ... 58
0 ... ... 214'1 0'0 214'1 8000 0'1 0'0 0'1 ... ... 300
0 ... ... 204'1 0'0 204'1 8100 0'1 0'0 0'1 ... ... 1
0 ... ... 194'1 0'0 194'1 8200 0'1 0'0 0'1 ... ... 242
0 ... ... 184'1 0'0 184'1 8300 0'1 0'0 0'1 ... ... 135
0 ... ... 174'1 0'0 174'1 8400 0'1 0'0 0'1 ... ... 507
0 ... ... 164'1 0'0 164'1 8500 0'1 0'0 0'1 ... ... 326
1 ... ... 154'1 0'0 154'1 8600 0'1 0'0 0'1 ... ... 232
0 ... ... 144'1 0'0 144'1 8700 0'1 0'0 0'1 ... ... 550
0 ... ... 134'1 0'0 134'1 8800 0'1 0'0 0'1 ... ... 508
0 ... ... 124'1 0'0 124'1 8900 0'1 0'0 0'1 ... ... 1486
5 ... ... 114'1 0'0 114'1 9000 0'1 0'0 0'1 ... ... 2242
2 ... ... 104'1 0'0 104'1 9100 0'1 0'0 0'1 ... ... 3559
15 ... ... 94'1 0'0 94'1 9200 0'1 0'0 0'1 ... ... 2198
28 ... ... 84'1 0'0 84'1 9300 0'1 0'0 0'1 ... ... 3195
1809 ... ... 74'1 0'0 74'1 9400 0'1 0'0 0'1 ... ... 3578
224 ... ... 64'1 0'0 64'1 9500 0'1 0'0 0'1 ... ... 7278
973 ... ... 54'1 0'0 54'1 9600 0'1 0'0 0'1 ... ... 5484
1094 ... ... 44'1 0'0 44'1 9700 0'1 0'0 0'1 ... ... 4388
2939 ... ... 34'3 0'0 34'3 9800 0'3 0'0 0'3 0'3 0'3 6485
1621 ... ... 24'6 0'0 24'6 9900 0'6 0'0 0'6 ... ... 7698
5236 ... ... 15'7 0'0 15'7 10000 1'5 -0'2 1'7 1'5 1'4 10179
4426 11'0 11'0 8'6 2'2 11'0 10100 3'6 -1'0 4'6 3'7 3'6 1712
3293 3'0 3'0 3'7 -0'7 3'0 10200 9'1 -0'6 9'7 9'1 8'4 1818
3863 ... ... 1'3 0'0 1'3 10300 17'3 0'0 17'3 ... ... 729
3130 ... ... 0'4 0'0 0'4 10400 26'4 0'0 26'4 ... ... 489
3315 ... ... 0'2 0'0 0'2 10500 36'2 0'0 36'2 ... ... 3650
2033 ... ... 0'1 0'0 0'1 10600 46'1 0'0 46'1 ... ... 462
1274 ... ... 0'1 0'0 0'1 10700 56'1 0'0 56'1 ... ... 532
2478 ... ... 0'1 0'0 0'1 10800 66'1 0'0 66'1 ... ... 409
440 ... ... 0'1 0'0 0'1 10900 76'1 0'0 76'1 ... ... 92
941 ... ... 0'1 0'0 0'1 11000 86'1 0'0 86'1 ... ... 108
795 ... ... 0'1 0'0 0'1 11100 96'1 0'0 96'1 ... ... 53
2103 ... ... 0'1 0'0 0'1 11200 106'1 0'0 106'1 ... ... 33
1304 ... ... 0'1 0'0 0'1 11300 116'1 0'0 116'1 ... ... 2
459 ... ... 0'1 0'0 0'1 11400 126'1 0'0 126'1 ... ... 2
682 ... ... 0'1 0'0 0'1 11500 136'1 0'0 136'1 ... ... 1
485 ... ... 0'1 0'0 0'1 11600 146'1 0'0 146'1 ... ... 1
612 ... ... 0'1 0'0 0'1 11700 156'1 0'0 156'1 ... ... 1
397 ... ... 0'1 0'0 0'1 11800 166'1 0'0 166'1 ... ... 1
270 ... ... 0'1 0'0 0'1 11900 176'1 0'0 176'1 ... ... 2
651 ... ... 0'1 0'0 0'1 12000 186'1 0'0 186'1 ... ... 13
169 ... ... 0'1 0'0 0'1 12100 196'1 0'0 196'1 ... ... 0
54 ... ... 0'1 0'0 0'1 12200 206'1 0'0 206'1 ... ... 0
5 ... ... 0'1 0'0 0'1 12300 216'1 0'0 216'1 ... ... 0
199 ... ... 0'1 0'0 0'1 12400 226'1 0'0 226'1 ... ... 0
216 ... ... 0'1 0'0 0'1 12500 236'1 0'0 236'1 ... ... 1
374 ... ... 0'1 0'0 0'1 12600 246'1 0'0 246'1 ... ... 1
41 ... ... 0'1 0'0 0'1 12700 256'1 0'0 256'1 ... ... 0
11 ... ... 0'1 0'0 0'1 12800 266'1 0'0 266'1 ... ... 0
1 ... ... 0'1 0'0 0'1 12900 276'1 0'0 276'1 ... ... 0
53 ... ... 0'1 0'0 0'1 13000 286'1 0'0 286'1 ... ... 6
1 ... ... 0'1 0'0 0'1 13100 296'1 0'0 296'1 ... ... 0
1 ... ... 0'1 0'0 0'1 13200 306'1 0'0 306'1 ... ... 0
6 ... ... 0'1 0'0 0'1 13300 316'1 0'0 316'1 ... ... 0
1 ... ... 0'1 0'0 0'1 13400 326'1 0'0 326'1 ... ... 0
1 ... ... 0'1 0'0 0'1 13500 336'1 0'0 336'1 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 346'1 0'0 346'1 ... ... 0
200 ... ... 0'1 0'0 0'1 13700 356'1 0'0 356'1 ... ... 0
100 ... ... 0'1 0'0 0'1 13800 366'1 0'0 366'1 ... ... 0
0 ... ... 0'1 0'0 0'1 13900 376'1 0'0 376'1 ... ... 0
4 ... ... 0'1 0'0 0'1 14000 386'1 0'0 386'1 ... ... 0
0 ... ... 0'1 0'0 0'1 14100 396'1 0'0 396'1 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 486'0 0'0 486'0 ... ... 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.