DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 571'2
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 ... ... 180'7 0'0 180'7 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 175'7 0'0 175'7 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 170'7 0'0 170'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 165'7 0'0 165'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 160'7 0'0 160'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 155'7 0'0 155'7 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 150'7 0'0 150'7 4250 0'1 0'0 0'1 ... ... 2
0 ... ... 145'7 0'0 145'7 4300 0'1 0'0 0'1 ... ... 1
0 ... ... 140'7 0'0 140'7 4350 0'1 0'0 0'1 ... ... 3
0 ... ... 135'7 0'0 135'7 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 130'7 0'0 130'7 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 125'7 0'0 125'7 4500 0'1 0'0 0'1 ... ... 164
0 ... ... 120'7 0'0 120'7 4550 0'1 0'0 0'1 ... ... 116
0 ... ... 115'7 0'0 115'7 4600 0'1 0'0 0'1 ... ... 457
0 ... ... 110'7 0'0 110'7 4650 0'1 0'0 0'1 ... ... 68
0 ... ... 105'7 0'0 105'7 4700 0'1 0'0 0'1 ... ... 297
0 ... ... 100'7 0'0 100'7 4750 0'1 0'0 0'1 ... ... 123
0 ... ... 95'7 0'0 95'7 4800 0'1 0'0 0'1 ... ... 799
0 ... ... 90'7 0'0 90'7 4850 0'1 0'0 0'1 ... ... 247
0 ... ... 85'7 0'0 85'7 4900 0'1 0'0 0'1 ... ... 297
0 ... ... 80'7 0'0 80'7 4950 0'1 0'0 0'1 ... ... 559
10 ... ... 75'7 0'0 75'7 5000 0'1 0'0 0'1 ... ... 2167
0 ... ... 70'7 0'0 70'7 5050 0'1 0'0 0'1 ... ... 590
0 ... ... 65'7 0'0 65'7 5100 0'1 0'0 0'1 ... ... 1005
2 ... ... 60'7 0'0 60'7 5150 0'1 0'0 0'1 ... ... 429
55 ... ... 55'7 0'0 55'7 5200 0'1 0'0 0'1 ... ... 2944
82 ... ... 50'7 0'0 50'7 5250 0'1 0'0 0'1 ... ... 1412
493 ... ... 45'7 0'0 45'7 5300 0'1 0'0 0'1 ... ... 2268
1017 ... ... 40'7 0'0 40'7 5350 0'1 0'0 0'1 ... ... 1060
306 ... ... 35'7 0'0 35'7 5400 0'1 0'0 0'1 ... ... 1047
254 ... ... 30'7 0'0 30'7 5450 0'1 0'0 0'1 ... ... 1361
1038 ... ... 26'0 0'0 26'0 5500 0'2 0'0 0'2 ... ... 1918
951 ... ... 21'2 0'0 21'2 5550 0'4 0'0 0'4 ... ... 1062
1396 ... ... 16'7 0'0 16'7 5600 1'1 0'0 1'1 ... ... 2257
1596 9'4 9'4 12'6 -3'2 9'4 5650 2'0 0'0 2'0 ... ... 1066
1761 ... ... 9'2 0'0 9'2 5700 3'4 0'0 3'4 ... ... 3778
1847 4'4 4'4 6'2 -1'6 4'4 5750 5'4 0'0 5'4 ... ... 526
2051 ... ... 4'0 0'0 4'0 5800 8'2 0'0 8'2 ... ... 1110
1203 ... ... 2'3 0'0 2'3 5850 11'5 0'0 11'5 ... ... 1381
1272 ... ... 1'3 0'0 1'3 5900 15'5 0'0 15'5 ... ... 551
1001 ... ... 0'6 0'0 0'6 5950 20'0 0'0 20'0 ... ... 82
2746 0'1 0'1 0'3 -0'2 0'1 6000 24'5 0'0 24'5 ... ... 253
639 ... ... 0'2 0'0 0'2 6050 29'4 0'0 29'4 ... ... 12
708 ... ... 0'1 0'0 0'1 6100 34'3 0'0 34'3 ... ... 62
1590 ... ... 0'1 0'0 0'1 6150 39'3 0'0 39'3 ... ... 12
2756 ... ... 0'1 0'0 0'1 6200 44'3 0'0 44'3 ... ... 33
1133 ... ... 0'1 0'0 0'1 6250 49'3 0'0 49'3 ... ... 54
660 ... ... 0'1 0'0 0'1 6300 54'3 0'0 54'3 ... ... 11
1033 ... ... 0'1 0'0 0'1 6350 59'3 0'0 59'3 ... ... 3
188 ... ... 0'1 0'0 0'1 6400 64'3 0'0 64'3 ... ... 3
262 ... ... 0'1 0'0 0'1 6450 69'3 0'0 69'3 ... ... 1
513 ... ... 0'1 0'0 0'1 6500 74'3 0'0 74'3 ... ... 3
103 ... ... 0'1 0'0 0'1 6550 79'3 0'0 79'3 ... ... 2
69 ... ... 0'1 0'0 0'1 6600 84'3 0'0 84'3 ... ... 0
192 ... ... 0'1 0'0 0'1 6650 89'3 0'0 89'3 ... ... 0
95 ... ... 0'1 0'0 0'1 6700 94'3 0'0 94'3 ... ... 1
80 ... ... 0'1 0'0 0'1 6750 99'3 0'0 99'3 ... ... 0
84 ... ... 0'1 0'0 0'1 6800 104'3 0'0 104'3 ... ... 10
132 ... ... 0'1 0'0 0'1 6850 109'3 0'0 109'3 ... ... 0
115 ... ... 0'1 0'0 0'1 6900 114'3 0'0 114'3 ... ... 1
95 ... ... 0'1 0'0 0'1 6950 119'3 0'0 119'3 ... ... 0
419 ... ... 0'1 0'0 0'1 7000 124'3 0'0 124'3 ... ... 1
88 ... ... 0'1 0'0 0'1 7050 129'3 0'0 129'3 ... ... 0
106 ... ... 0'1 0'0 0'1 7100 134'3 0'0 134'3 ... ... 0
610 ... ... 0'1 0'0 0'1 7150 139'3 0'0 139'3 ... ... 0
63 ... ... 0'1 0'0 0'1 7200 144'3 0'0 144'3 ... ... 0
16 ... ... 0'1 0'0 0'1 7250 149'3 0'0 149'3 ... ... 0
25 ... ... 0'1 0'0 0'1 7300 154'3 0'0 154'3 ... ... 0
7 ... ... 0'1 0'0 0'1 7350 159'3 0'0 159'3 ... ... 0
14 ... ... 0'1 0'0 0'1 7400 164'3 0'0 164'3 ... ... 0
77 ... ... 0'1 0'0 0'1 7450 169'3 0'0 169'3 ... ... 0
139 ... ... 0'1 0'0 0'1 7500 174'3 0'0 174'3 ... ... 0
21 ... ... 0'1 0'0 0'1 7550 179'3 0'0 179'3 ... ... 0
121 ... ... 0'1 0'0 0'1 7600 184'3 0'0 184'3 ... ... 0
163 ... ... 0'1 0'0 0'1 7650 189'3 0'0 189'3 ... ... 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.