DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1004'4
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 ... ... 286'2 -1'6 284'4 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 276'2 -1'6 274'4 7300 0'1 0'0 0'1 ... ... 0
0 ... ... 266'2 -1'6 264'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 256'2 -1'6 254'4 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 246'2 -1'6 244'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 236'2 -1'6 234'4 7700 0'1 0'0 0'1 ... ... 3
0 ... ... 226'2 -1'5 224'5 7800 0'1 0'0 0'1 ... ... 23
0 ... ... 216'2 -1'5 214'5 7900 0'1 0'0 0'1 ... ... 58
0 ... ... 206'2 -1'5 204'5 8000 0'1 0'0 0'1 ... ... 300
0 ... ... 196'2 -1'5 194'5 8100 0'1 0'0 0'1 ... ... 1
0 ... ... 186'2 -1'5 184'5 8200 0'1 0'0 0'1 ... ... 242
0 ... ... 176'2 -1'5 174'5 8300 0'1 0'0 0'1 ... ... 135
0 ... ... 166'2 -1'5 164'5 8400 0'1 0'0 0'1 ... ... 507
0 ... ... 156'2 -1'5 154'5 8500 0'1 0'0 0'1 ... ... 326
1 ... ... 146'2 -1'5 144'5 8600 0'1 0'0 0'1 ... ... 232
0 ... ... 136'2 -1'5 134'5 8700 0'1 0'0 0'1 ... ... 550
0 ... ... 126'3 -1'6 124'5 8800 0'1 0'0 0'1 ... ... 508
0 ... ... 116'3 -1'6 114'5 8900 0'1 0'0 0'1 ... ... 1486
34 ... ... 106'3 -1'6 104'5 9000 0'1 0'0 0'1 ... ... 2242
2 ... ... 96'3 -1'6 94'5 9100 0'1 0'0 0'1 0'1 0'1 3571
15 ... ... 86'3 -1'6 84'5 9200 0'1 -0'1 0'2 ... ... 2198
28 ... ... 76'4 -1'7 74'5 9300 0'1 -0'2 0'3 0'2 0'2 3196
1809 ... ... 66'6 -2'0 64'6 9400 0'2 -0'2 0'4 0'3 0'2 3138
225 ... ... 57'0 -2'1 54'7 9500 0'3 -0'3 0'6 0'5 0'3 9175
986 45'5 45'5 47'3 -2'2 45'1 9600 0'5 -0'4 1'1 1'0 0'4 6145
1079 ... ... 38'0 -2'3 35'5 9700 1'1 -0'5 1'6 1'7 1'0 3850
2935 ... ... 29'1 -2'4 26'5 9800 2'1 -0'7 3'0 3'0 1'4 6211
1613 ... ... 21'2 -2'6 18'4 9900 4'0 -1'0 5'0 6'1 2'6 7354
4746 15'0 9'6 14'3 -2'6 11'5 10000 7'1 -1'0 8'1 10'0 5'0 9806
4165 9'4 5'3 9'0 -2'4 6'4 10100 12'0 -0'6 12'6 13'4 9'1 1834
6558 5'5 3'0 5'3 -2'0 3'3 10200 18'7 -0'2 19'1 19'6 18'0 1819
3765 3'0 1'4 3'0 -1'2 1'6 10300 27'2 0'4 26'6 30'0 30'0 752
3313 1'4 0'7 1'5 -0'6 0'7 10400 36'3 1'0 35'3 ... ... 491
3694 0'6 0'3 0'7 -0'4 0'3 10500 45'7 1'2 44'5 ... ... 3644
2124 0'3 0'3 0'4 -0'2 0'2 10600 55'5 1'3 54'2 53'5 53'5 490
1248 0'1 0'1 0'2 -0'1 0'1 10700 65'5 1'5 64'0 ... ... 532
2479 ... ... 0'1 0'0 0'1 10800 75'5 1'6 73'7 ... ... 410
440 ... ... 0'1 0'0 0'1 10900 85'5 1'6 83'7 ... ... 103
941 ... ... 0'1 0'0 0'1 11000 95'5 1'6 93'7 90'0 90'0 126
795 ... ... 0'1 0'0 0'1 11100 105'5 1'6 103'7 ... ... 59
2103 ... ... 0'1 0'0 0'1 11200 115'5 1'6 113'7 ... ... 45
1304 ... ... 0'1 0'0 0'1 11300 125'5 1'6 123'7 ... ... 2
459 ... ... 0'1 0'0 0'1 11400 135'5 1'7 133'6 ... ... 3
682 ... ... 0'1 0'0 0'1 11500 145'5 1'7 143'6 ... ... 1
485 ... ... 0'1 0'0 0'1 11600 155'5 1'7 153'6 ... ... 1
612 ... ... 0'1 0'0 0'1 11700 165'5 1'7 163'6 ... ... 1
397 ... ... 0'1 0'0 0'1 11800 175'5 1'7 173'6 ... ... 1
270 ... ... 0'1 0'0 0'1 11900 185'5 1'7 183'6 ... ... 2
651 ... ... 0'1 0'0 0'1 12000 195'5 1'7 193'6 ... ... 13
169 ... ... 0'1 0'0 0'1 12100 205'5 1'7 203'6 ... ... 0
54 ... ... 0'1 0'0 0'1 12200 215'5 1'7 213'6 ... ... 0
5 ... ... 0'1 0'0 0'1 12300 225'5 1'7 223'6 ... ... 0
199 ... ... 0'1 0'0 0'1 12400 235'4 1'6 233'6 ... ... 0
216 ... ... 0'1 0'0 0'1 12500 245'4 1'6 243'6 ... ... 1
374 ... ... 0'1 0'0 0'1 12600 255'4 1'6 253'6 ... ... 1
41 ... ... 0'1 0'0 0'1 12700 265'4 1'6 263'6 ... ... 0
11 ... ... 0'1 0'0 0'1 12800 275'4 1'6 273'6 ... ... 0
1 ... ... 0'1 0'0 0'1 12900 285'4 1'6 283'6 ... ... 0
53 ... ... 0'1 0'0 0'1 13000 295'4 1'6 293'6 ... ... 6
1 ... ... 0'1 0'0 0'1 13100 305'4 1'6 303'6 ... ... 0
1 ... ... 0'1 0'0 0'1 13200 315'4 1'6 313'6 ... ... 0
6 ... ... 0'1 0'0 0'1 13300 325'4 1'6 323'6 ... ... 0
1 ... ... 0'1 0'0 0'1 13400 335'4 1'6 333'6 ... ... 0
1 ... ... 0'1 0'0 0'1 13500 345'4 1'6 343'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 355'4 1'6 353'6 ... ... 0
200 ... ... 0'1 0'0 0'1 13700 365'4 1'6 363'6 ... ... 0
100 ... ... 0'1 0'0 0'1 13800 375'4 1'6 373'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13900 385'4 1'6 383'6 ... ... 0
4 ... ... 0'1 0'0 0'1 14000 395'4 1'6 393'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14100 405'4 1'6 403'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 495'4 1'6 493'6 ... ... 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.