DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 593'6
Expiration Date: 10/25/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 194'4 0'0 194'4 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 189'4 0'0 189'4 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 0'0 184'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 179'4 0'0 179'4 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 0'0 174'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 169'4 0'0 169'4 4200 0'1 0'0 0'1 ... ... 17
0 ... ... 164'4 0'0 164'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 159'4 0'0 159'4 4300 0'1 0'0 0'1 ... ... 31
0 ... ... 154'4 0'0 154'4 4350 0'1 0'0 0'1 ... ... 10
0 ... ... 149'4 0'0 149'4 4400 0'1 0'0 0'1 ... ... 36
0 ... ... 144'4 0'0 144'4 4450 0'1 0'0 0'1 ... ... 4
0 ... ... 139'4 0'0 139'4 4500 0'1 0'0 0'1 ... ... 98
0 ... ... 134'4 0'0 134'4 4550 0'1 0'0 0'1 ... ... 50
0 ... ... 129'4 0'0 129'4 4600 0'1 0'0 0'1 ... ... 138
0 ... ... 124'4 0'0 124'4 4650 0'1 0'0 0'1 ... ... 13
0 ... ... 119'4 0'0 119'4 4700 0'1 0'0 0'1 ... ... 184
0 ... ... 114'5 0'0 114'5 4750 0'1 0'0 0'1 ... ... 95
0 ... ... 109'5 0'0 109'5 4800 0'1 0'0 0'1 ... ... 32
0 ... ... 104'5 0'0 104'5 4850 0'1 0'0 0'1 ... ... 242
0 ... ... 99'5 0'0 99'5 4900 0'1 0'0 0'1 ... ... 285
0 ... ... 94'5 0'0 94'5 4950 0'1 0'0 0'1 ... ... 117
0 ... ... 89'5 0'0 89'5 5000 0'1 0'0 0'1 ... ... 247
0 ... ... 84'5 0'0 84'5 5050 0'1 0'0 0'1 ... ... 268
0 ... ... 79'5 0'0 79'5 5100 0'1 0'0 0'1 ... ... 678
0 ... ... 74'5 0'0 74'5 5150 0'1 0'0 0'1 ... ... 317
18 ... ... 69'5 0'0 69'5 5200 0'1 0'0 0'1 ... ... 773
14 ... ... 64'5 0'0 64'5 5250 0'1 0'0 0'1 ... ... 464
65 ... ... 59'5 0'0 59'5 5300 0'1 0'0 0'1 ... ... 1287
316 ... ... 54'5 0'0 54'5 5350 0'1 0'0 0'1 ... ... 921
505 ... ... 49'6 0'0 49'6 5400 0'2 0'0 0'2 ... ... 2814
135 ... ... 44'7 0'0 44'7 5450 0'3 0'0 0'3 ... ... 696
430 ... ... 40'0 0'0 40'0 5500 0'4 0'0 0'4 ... ... 1794
141 ... ... 35'3 0'0 35'3 5550 0'7 0'0 0'7 ... ... 978
402 ... ... 30'6 0'0 30'6 5600 0'6 -0'4 1'2 0'6 0'6 2658
827 ... ... 26'4 0'0 26'4 5650 2'0 0'0 2'0 ... ... 1985
732 ... ... 22'4 0'0 22'4 5700 3'0 0'0 3'0 ... ... 2209
1466 ... ... 18'6 0'0 18'6 5750 3'2 -1'0 4'2 3'2 3'2 2560
1516 ... ... 15'4 0'0 15'4 5800 4'5 -1'3 6'0 4'5 4'5 2655
2634 ... ... 12'4 0'0 12'4 5850 7'0 -1'0 8'0 7'0 7'0 1415
1590 11'6 11'6 9'7 1'7 11'6 5900 8'6 -1'5 10'3 9'0 8'6 473
2638 9'0 9'0 7'6 1'2 9'0 5950 13'2 0'0 13'2 ... ... 658
5046 8'0 6'2 6'0 1'3 7'3 6000 16'4 0'0 16'4 ... ... 1623
1287 ... ... 4'4 0'0 4'4 6050 20'0 0'0 20'0 ... ... 263
2375 4'3 4'3 3'3 1'0 4'3 6100 23'7 0'0 23'7 ... ... 261
3070 ... ... 2'4 0'0 2'4 6150 28'0 0'0 28'0 ... ... 54
1811 1'6 1'6 1'7 -0'1 1'6 6200 32'3 0'0 32'3 ... ... 32
1069 ... ... 1'3 0'0 1'3 6250 36'7 0'0 36'7 ... ... 30
1776 ... ... 1'0 0'0 1'0 6300 41'4 0'0 41'4 ... ... 115
939 ... ... 0'6 0'0 0'6 6350 46'2 0'0 46'2 ... ... 35
2920 ... ... 0'5 0'0 0'5 6400 51'1 0'0 51'1 ... ... 11
1524 ... ... 0'4 0'0 0'4 6450 56'0 0'0 56'0 ... ... 16
1402 ... ... 0'3 0'0 0'3 6500 60'7 0'0 60'7 ... ... 4
1496 ... ... 0'3 0'0 0'3 6550 65'6 0'0 65'6 ... ... 0
472 ... ... 0'2 0'0 0'2 6600 70'6 0'0 70'6 ... ... 0
229 ... ... 0'2 0'0 0'2 6650 75'5 0'0 75'5 ... ... 1
627 ... ... 0'1 0'0 0'1 6700 80'5 0'0 80'5 ... ... 0
170 ... ... 0'1 0'0 0'1 6750 85'5 0'0 85'5 ... ... 1
355 ... ... 0'1 0'0 0'1 6800 90'5 0'0 90'5 ... ... 2
326 ... ... 0'1 0'0 0'1 6850 95'5 0'0 95'5 ... ... 0
307 ... ... 0'1 0'0 0'1 6900 100'5 0'0 100'5 ... ... 1
175 ... ... 0'1 0'0 0'1 6950 105'5 0'0 105'5 ... ... 10
2189 ... ... 0'1 0'0 0'1 7000 110'5 0'0 110'5 ... ... 0
100 ... ... 0'1 0'0 0'1 7050 115'5 0'0 115'5 ... ... 0
98 ... ... 0'1 0'0 0'1 7100 120'4 0'0 120'4 ... ... 0
159 ... ... 0'1 0'0 0'1 7150 125'4 0'0 125'4 ... ... 0
103 ... ... 0'1 0'0 0'1 7200 130'4 0'0 130'4 ... ... 0
64 ... ... 0'1 0'0 0'1 7250 135'4 0'0 135'4 ... ... 0
20 ... ... 0'1 0'0 0'1 7300 140'4 0'0 140'4 ... ... 0
37 ... ... 0'1 0'0 0'1 7350 145'4 0'0 145'4 ... ... 0
134 ... ... 0'1 0'0 0'1 7400 150'4 0'0 150'4 ... ... 0
32 ... ... 0'1 0'0 0'1 7450 155'4 0'0 155'4 ... ... 0
30 ... ... 0'1 0'0 0'1 7500 160'4 0'0 160'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 165'4 0'0 165'4 ... ... 0
41 ... ... 0'1 0'0 0'1 7600 170'4 0'0 170'4 ... ... 0
183 ... ... 0'1 0'0 0'1 7650 175'4 0'0 175'4 ... ... 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.