DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 983'4
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 5'5 243'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 227'7 5'5 233'4 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 217'7 5'5 223'4 7600 0'1 0'0 0'1 ... ... 25
0 ... ... 207'7 5'5 213'4 7700 0'1 0'0 0'1 ... ... 3025
32 ... ... 197'7 5'5 203'4 7800 0'1 0'0 0'1 ... ... 15
0 ... ... 187'7 5'5 193'4 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 177'7 5'5 183'4 8000 0'1 0'0 0'1 ... ... 316
0 ... ... 167'7 5'5 173'4 8100 0'1 0'0 0'1 ... ... 37
0 ... ... 157'7 5'5 163'4 8200 0'1 0'0 0'1 ... ... 158
0 ... ... 147'7 5'5 153'4 8300 0'1 0'0 0'1 ... ... 201
8 ... ... 137'7 5'5 143'4 8400 0'1 0'0 0'1 ... ... 605
10 ... ... 127'7 5'5 133'4 8500 0'1 0'0 0'1 ... ... 594
60 ... ... 117'7 5'5 123'4 8600 0'1 0'0 0'1 ... ... 826
0 ... ... 107'7 5'5 113'4 8700 0'1 0'0 0'1 ... ... 276
109 ... ... 97'7 5'5 103'4 8800 0'1 0'0 0'1 ... ... 527
1 ... ... 87'7 5'5 93'4 8900 0'1 0'0 0'1 ... ... 684
3 ... ... 77'7 5'5 83'4 9000 0'1 0'0 0'1 ... ... 1545
13 ... ... 67'7 5'5 73'4 9100 0'1 0'0 0'1 ... ... 1069
7 ... ... 57'7 5'5 63'4 9200 0'1 0'0 0'1 ... ... 1176
141 ... ... 47'7 5'5 53'4 9300 0'1 0'0 0'1 ... ... 2863
102 ... ... 37'7 5'5 43'4 9400 0'1 0'0 0'1 0'1 0'1 4078
766 ... ... 28'0 5'4 33'4 9500 0'1 -0'1 0'2 0'1 0'1 4802
397 ... ... 18'4 5'0 23'4 9600 0'1 -0'5 0'6 0'6 0'1 6641
545 14'2 8'0 10'1 3'3 13'4 9700 0'1 -2'2 2'3 2'4 0'1 4689
2533 6'4 1'4 4'1 -0'5 3'4 9800 0'1 -6'2 6'3 6'4 0'1 11102
5312 2'1 0'1 1'3 -1'2 0'1 9900 6'4 -7'1 13'5 12'6 5'4 6407
6493 0'4 0'1 0'3 -0'2 0'1 10000 16'4 -6'1 22'5 23'0 16'0 10249
3043 0'2 0'1 0'1 0'0 0'1 10100 26'4 -5'7 32'3 32'5 26'4 1737
4378 ... ... 0'1 0'0 0'1 10200 36'4 -5'7 42'3 40'6 35'4 4815
3720 ... ... 0'1 0'0 0'1 10300 46'4 -5'7 52'3 ... ... 1394
3292 0'1 0'1 0'1 0'0 0'1 10400 56'4 -5'7 62'3 ... ... 1694
3220 ... ... 0'1 0'0 0'1 10500 66'4 -5'7 72'3 68'3 68'3 659
3470 ... ... 0'1 0'0 0'1 10600 76'4 -5'7 82'3 ... ... 338
2575 ... ... 0'1 0'0 0'1 10700 86'4 -5'7 92'3 ... ... 162
2695 ... ... 0'1 0'0 0'1 10800 96'4 -5'7 102'3 ... ... 126
861 ... ... 0'1 0'0 0'1 10900 106'4 -5'7 112'3 ... ... 50
2197 ... ... 0'1 0'0 0'1 11000 116'4 -5'7 122'3 ... ... 43
390 ... ... 0'1 0'0 0'1 11100 126'4 -5'7 132'3 ... ... 7
1679 ... ... 0'1 0'0 0'1 11200 136'4 -5'7 142'3 ... ... 4
1351 ... ... 0'1 0'0 0'1 11300 146'4 -5'7 152'3 ... ... 10
528 ... ... 0'1 0'0 0'1 11400 156'4 -5'7 162'3 ... ... 7
514 ... ... 0'1 0'0 0'1 11500 166'4 -5'7 172'3 ... ... 0
280 ... ... 0'1 0'0 0'1 11600 176'4 -5'7 182'3 ... ... 125
507 ... ... 0'1 0'0 0'1 11700 186'4 -5'7 192'3 ... ... 0
209 ... ... 0'1 0'0 0'1 11800 196'4 -5'7 202'3 ... ... 7
288 ... ... 0'1 0'0 0'1 11900 206'4 -5'7 212'3 ... ... 0
379 ... ... 0'1 0'0 0'1 12000 216'4 -5'7 222'3 ... ... 0
703 ... ... 0'1 0'0 0'1 12100 226'4 -5'7 232'3 ... ... 1
585 ... ... 0'1 0'0 0'1 12200 236'4 -5'7 242'3 ... ... 0
150 ... ... 0'1 0'0 0'1 12300 246'4 -5'7 252'3 ... ... 0
100 ... ... 0'1 0'0 0'1 12400 256'4 -5'7 262'3 ... ... 0
77 ... ... 0'1 0'0 0'1 12500 266'4 -5'7 272'3 ... ... 0
220 ... ... 0'1 0'0 0'1 12600 276'4 -5'7 282'3 ... ... 0
127 ... ... 0'1 0'0 0'1 12700 286'4 -5'7 292'3 ... ... 0
18 ... ... 0'1 0'0 0'1 12800 296'4 -5'7 302'3 ... ... 0
194 ... ... 0'1 0'0 0'1 12900 306'4 -5'7 312'3 ... ... 0
107 ... ... 0'1 0'0 0'1 13000 316'4 -5'7 322'3 ... ... 0
75 ... ... 0'1 0'0 0'1 13100 326'4 -5'7 332'3 ... ... 0
4 ... ... 0'1 0'0 0'1 13200 336'4 -5'7 342'3 ... ... 0
1 ... ... 0'1 0'0 0'1 13300 346'4 -5'7 352'3 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 356'4 -5'7 362'3 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 366'4 -5'7 372'3 ... ... 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.