DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 567'0
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 ... ... 179'6 -7'6 172'0 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 174'6 -7'6 167'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 169'6 -7'6 162'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 164'6 -7'6 157'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 159'6 -7'6 152'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 154'6 -7'6 147'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 149'6 -7'6 142'0 4250 0'1 0'0 0'1 ... ... 2
0 ... ... 144'6 -7'6 137'0 4300 0'1 0'0 0'1 ... ... 1
0 ... ... 139'6 -7'6 132'0 4350 0'1 0'0 0'1 ... ... 3
0 ... ... 134'6 -7'6 127'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 129'6 -7'6 122'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 124'6 -7'6 117'0 4500 0'1 0'0 0'1 ... ... 164
0 ... ... 119'6 -7'6 112'0 4550 0'1 0'0 0'1 ... ... 116
0 ... ... 114'6 -7'6 107'0 4600 0'1 0'0 0'1 ... ... 457
0 ... ... 109'6 -7'6 102'0 4650 0'1 0'0 0'1 ... ... 73
0 ... ... 104'6 -7'6 97'0 4700 0'1 0'0 0'1 ... ... 297
0 ... ... 99'6 -7'6 92'0 4750 0'1 0'0 0'1 ... ... 124
0 ... ... 94'6 -7'6 87'0 4800 0'1 0'0 0'1 ... ... 799
0 ... ... 89'6 -7'6 82'0 4850 0'1 0'0 0'1 ... ... 247
0 ... ... 84'6 -7'6 77'0 4900 0'1 0'0 0'1 ... ... 297
0 ... ... 79'6 -7'6 72'0 4950 0'1 0'0 0'1 ... ... 560
10 ... ... 74'6 -7'5 67'1 5000 0'1 0'0 0'1 ... ... 2166
0 ... ... 69'7 -7'5 62'2 5050 0'2 0'1 0'1 ... ... 600
11 ... ... 64'7 -7'5 57'2 5100 0'3 0'1 0'2 0'2 0'2 1006
11 ... ... 60'0 -7'4 52'4 5150 0'4 0'1 0'3 0'2 0'2 429
59 ... ... 55'2 -7'5 47'5 5200 0'6 0'2 0'4 ... ... 3172
164 ... ... 50'4 -7'4 43'0 5250 1'0 0'1 0'7 ... ... 1372
592 ... ... 45'7 -7'4 38'3 5300 1'4 0'3 1'1 1'4 1'0 1975
1006 ... ... 41'3 -7'3 34'0 5350 2'0 0'3 1'5 1'7 1'6 646
399 ... ... 37'0 -7'2 29'6 5400 2'6 0'4 2'2 2'3 1'4 1108
256 ... ... 32'6 -7'0 25'6 5450 3'7 0'7 3'0 3'7 3'7 194
1097 29'4 21'6 28'6 -6'5 22'1 5500 5'1 1'1 4'0 4'6 3'0 2577
970 18'2 18'2 25'0 -6'2 18'6 5550 6'7 1'4 5'3 5'3 4'2 552
1509 18'1 18'1 21'5 -5'7 15'6 5600 8'7 2'0 6'7 9'1 5'0 1697
1669 18'3 16'4 18'4 -5'3 13'1 5650 11'1 2'3 8'6 ... ... 496
2286 10'6 10'5 15'6 -4'7 10'7 5700 13'7 2'7 11'0 10'7 8'4 347
1761 13'1 11'3 13'2 -4'3 8'7 5750 16'7 3'3 13'4 12'0 12'0 294
2127 12'6 7'5 11'1 -3'7 7'2 5800 20'2 3'7 16'3 ... ... 205
1038 10'3 6'0 9'2 -3'3 5'7 5850 23'7 4'3 19'4 ... ... 125
1026 6'5 6'1 7'6 -3'0 4'6 5900 27'6 4'6 23'0 ... ... 366
1405 5'4 4'2 6'3 -2'4 3'7 5950 31'6 5'1 26'5 ... ... 62
4300 6'0 5'1 5'2 -2'1 3'1 6000 36'0 5'4 30'4 ... ... 248
405 ... ... 4'2 -1'6 2'4 6050 40'4 6'0 34'4 ... ... 2
273 2'7 2'7 3'4 -1'4 2'0 6100 45'0 6'2 38'6 ... ... 62
890 3'2 2'3 3'0 -1'2 1'6 6150 49'5 6'4 43'1 ... ... 11
849 1'7 1'3 2'4 -1'1 1'3 6200 54'3 6'6 47'5 ... ... 1
317 1'4 1'4 1'7 -0'6 1'1 6250 59'1 7'1 52'0 ... ... 54
622 1'4 1'1 1'5 -0'5 1'0 6300 63'7 7'1 56'6 ... ... 11
33 1'2 1'2 1'4 -0'5 0'7 6350 68'6 7'1 61'5 ... ... 3
238 ... ... 1'2 -0'4 0'6 6400 73'5 7'2 66'3 ... ... 3
263 ... ... 1'1 -0'4 0'5 6450 78'4 7'2 71'2 ... ... 3
152 ... ... 0'7 -0'3 0'4 6500 83'3 7'3 76'0 ... ... 3
90 ... ... 0'6 -0'2 0'4 6550 88'3 7'4 80'7 ... ... 2
56 ... ... 0'5 -0'2 0'3 6600 93'2 7'4 85'6 ... ... 0
178 0'3 0'3 0'4 -0'1 0'3 6650 98'2 7'5 90'5 ... ... 0
95 ... ... 0'4 -0'1 0'3 6700 103'2 7'5 95'5 ... ... 1
82 ... ... 0'3 -0'1 0'2 6750 108'1 7'5 100'4 ... ... 0
84 ... ... 0'3 -0'1 0'2 6800 113'1 7'5 105'4 ... ... 1
34 ... ... 0'2 0'0 0'2 6850 118'1 7'6 110'3 ... ... 0
115 ... ... 0'2 0'0 0'2 6900 123'1 7'6 115'3 ... ... 1
95 ... ... 0'2 0'0 0'2 6950 128'1 7'6 120'3 ... ... 0
414 ... ... 0'2 -0'1 0'1 7000 133'0 7'5 125'3 ... ... 1
88 ... ... 0'1 0'0 0'1 7050 138'0 7'6 130'2 ... ... 0
106 ... ... 0'1 0'0 0'1 7100 143'0 7'6 135'2 ... ... 0
610 ... ... 0'1 0'0 0'1 7150 148'0 7'6 140'2 ... ... 0
63 ... ... 0'1 0'0 0'1 7200 153'0 7'6 145'2 ... ... 0
16 ... ... 0'1 0'0 0'1 7250 158'0 7'6 150'2 ... ... 0
25 ... ... 0'1 0'0 0'1 7300 163'0 7'6 155'2 ... ... 0
7 ... ... 0'1 0'0 0'1 7350 168'0 7'6 160'2 ... ... 0
14 ... ... 0'1 0'0 0'1 7400 173'0 7'6 165'2 ... ... 0
77 ... ... 0'1 0'0 0'1 7450 178'0 7'6 170'2 ... ... 0
119 ... ... 0'1 0'0 0'1 7500 183'0 7'6 175'2 ... ... 0
21 ... ... 0'1 0'0 0'1 7550 188'0 7'6 180'2 ... ... 0
121 ... ... 0'1 0'0 0'1 7600 193'0 7'6 185'2 ... ... 0
163 ... ... 0'1 0'0 0'1 7650 198'0 7'6 190'2 ... ... 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.