DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 578'4
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 ... ... 199'6 -16'1 183'5 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 194'6 -16'1 178'5 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 189'6 -16'1 173'5 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 184'6 -16'1 168'5 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 179'6 -16'1 163'5 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 174'6 -16'1 158'5 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 169'6 -16'1 153'5 4250 0'1 0'0 0'1 ... ... 2
0 ... ... 164'6 -16'1 148'5 4300 0'1 0'0 0'1 ... ... 1
0 ... ... 159'6 -16'1 143'5 4350 0'1 0'0 0'1 ... ... 3
0 ... ... 154'6 -16'1 138'5 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 149'6 -16'1 133'5 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 144'6 -16'1 128'5 4500 0'1 0'0 0'1 ... ... 164
0 ... ... 139'6 -16'1 123'5 4550 0'1 0'0 0'1 ... ... 116
0 ... ... 134'6 -16'1 118'5 4600 0'1 0'0 0'1 ... ... 457
0 ... ... 129'6 -16'1 113'5 4650 0'1 0'0 0'1 ... ... 68
0 ... ... 124'7 -16'2 108'5 4700 0'1 0'0 0'1 ... ... 297
0 ... ... 119'7 -16'2 103'5 4750 0'1 0'0 0'1 ... ... 123
0 ... ... 114'7 -16'2 98'5 4800 0'1 0'0 0'1 ... ... 799
0 ... ... 109'7 -16'2 93'5 4850 0'1 0'0 0'1 ... ... 247
0 ... ... 104'7 -16'2 88'5 4900 0'1 0'0 0'1 ... ... 297
0 ... ... 99'7 -16'2 83'5 4950 0'1 0'0 0'1 ... ... 559
10 ... ... 94'7 -16'2 78'5 5000 0'1 0'0 0'1 ... ... 2167
0 ... ... 89'7 -16'2 73'5 5050 0'1 0'0 0'1 ... ... 590
1 ... ... 84'7 -16'2 68'5 5100 0'1 0'0 0'1 0'1 0'1 1005
2 ... ... 79'7 -16'2 63'5 5150 0'1 0'0 0'1 ... ... 429
55 ... ... 74'7 -16'2 58'5 5200 0'1 0'0 0'1 0'1 0'1 2944
163 ... ... 69'7 -16'2 53'5 5250 0'1 0'0 0'1 ... ... 1412
592 ... ... 64'7 -16'2 48'5 5300 0'1 0'0 0'1 0'1 0'1 2218
1019 ... ... 59'7 -16'2 43'5 5350 0'1 0'0 0'1 0'1 0'1 1056
306 ... ... 54'7 -16'1 38'6 5400 0'2 0'1 0'1 0'4 0'2 996
254 ... ... 49'7 -15'7 34'0 5450 0'4 0'3 0'1 0'6 0'3 1402
1053 26'3 26'3 45'0 -15'6 29'2 5500 0'6 0'3 0'3 1'2 0'3 1900
951 ... ... 40'2 -15'4 24'6 5550 1'2 0'6 0'4 1'7 0'4 1225
1402 25'0 17'7 35'4 -14'7 20'5 5600 2'1 1'3 0'6 3'0 1'0 2506
1599 15'4 15'4 30'7 -14'1 16'6 5650 3'2 2'1 1'1 4'3 1'5 673
2188 14'3 11'0 26'4 -13'2 13'2 5700 4'7 3'1 1'6 6'4 1'5 1685
1440 10'6 8'4 22'3 -12'2 10'1 5750 6'6 4'1 2'5 9'0 2'2 304
2339 9'3 6'4 18'5 -11'1 7'4 5800 8'7 5'0 3'7 11'0 3'4 967
1037 9'6 4'5 15'2 -9'7 5'3 5850 11'7 6'3 5'4 14'6 5'5 1462
2549 11'0 3'6 12'2 -8'3 3'7 5900 15'3 7'7 7'4 14'1 7'0 1203
1061 10'0 2'7 9'5 -6'7 2'6 5950 19'2 9'4 9'6 19'4 11'0 91
4693 6'4 1'5 7'3 -5'4 1'7 6000 23'3 10'6 12'5 24'2 12'1 253
812 5'2 1'0 5'6 -4'4 1'2 6050 27'6 11'7 15'7 ... ... 12
742 2'6 0'7 4'3 -3'4 0'7 6100 32'2 12'5 19'5 ... ... 63
1430 3'0 0'3 3'2 -2'6 0'4 6150 37'0 13'4 23'4 ... ... 12
2611 2'1 0'3 2'4 -2'1 0'3 6200 41'7 14'1 27'6 ... ... 33
1101 1'3 0'2 1'7 -1'5 0'2 6250 46'6 14'5 32'1 ... ... 54
642 0'5 0'2 1'3 -1'1 0'2 6300 51'6 15'1 36'5 ... ... 11
1022 0'2 0'2 1'0 -0'6 0'2 6350 56'5 15'3 41'2 ... ... 3
245 0'5 0'1 0'6 -0'5 0'1 6400 61'5 15'5 46'0 ... ... 3
262 ... ... 0'4 -0'3 0'1 6450 66'5 15'7 50'6 ... ... 2
535 0'2 0'2 0'4 -0'3 0'1 6500 71'5 16'0 55'5 ... ... 3
103 ... ... 0'3 -0'2 0'1 6550 76'5 16'0 60'5 ... ... 2
69 ... ... 0'3 -0'2 0'1 6600 81'5 16'1 65'4 ... ... 0
192 ... ... 0'2 -0'1 0'1 6650 86'5 16'1 70'4 ... ... 0
95 ... ... 0'2 -0'1 0'1 6700 91'5 16'2 75'3 ... ... 1
80 ... ... 0'1 0'0 0'1 6750 96'5 16'2 80'3 ... ... 0
84 ... ... 0'1 0'0 0'1 6800 101'5 16'2 85'3 ... ... 10
132 ... ... 0'1 0'0 0'1 6850 106'5 16'2 90'3 ... ... 0
115 ... ... 0'1 0'0 0'1 6900 111'5 16'2 95'3 ... ... 1
95 ... ... 0'1 0'0 0'1 6950 116'5 16'2 100'3 ... ... 0
419 ... ... 0'1 0'0 0'1 7000 121'5 16'2 105'3 ... ... 1
88 ... ... 0'1 0'0 0'1 7050 126'5 16'2 110'3 ... ... 0
106 ... ... 0'1 0'0 0'1 7100 131'5 16'2 115'3 ... ... 0
610 ... ... 0'1 0'0 0'1 7150 136'5 16'2 120'3 ... ... 0
63 ... ... 0'1 0'0 0'1 7200 141'5 16'2 125'3 ... ... 0
16 ... ... 0'1 0'0 0'1 7250 146'5 16'3 130'2 ... ... 0
25 ... ... 0'1 0'0 0'1 7300 151'5 16'3 135'2 ... ... 0
7 ... ... 0'1 0'0 0'1 7350 156'5 16'3 140'2 ... ... 0
14 ... ... 0'1 0'0 0'1 7400 161'5 16'3 145'2 ... ... 0
77 ... ... 0'1 0'0 0'1 7450 166'5 16'3 150'2 ... ... 0
139 ... ... 0'1 0'0 0'1 7500 171'5 16'3 155'2 ... ... 0
21 ... ... 0'1 0'0 0'1 7550 176'5 16'3 160'2 ... ... 0
121 ... ... 0'1 0'0 0'1 7600 181'5 16'3 165'2 ... ... 0
163 ... ... 0'1 0'0 0'1 7650 186'5 16'3 170'2 ... ... 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.