DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 580'4
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 ... ... 195'0 -19'3 175'5 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 190'0 -19'3 170'5 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 185'0 -19'3 165'5 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 180'0 -19'3 160'5 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 175'0 -19'3 155'5 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 170'0 -19'3 150'5 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 165'0 -19'3 145'5 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 160'0 -19'3 140'5 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 155'0 -19'3 135'5 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 150'0 -19'3 130'5 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 145'0 -19'3 125'5 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 140'0 -19'3 120'5 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 135'0 -19'3 115'5 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 130'0 -19'3 110'5 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 125'1 -19'4 105'5 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 120'1 -19'4 100'5 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 115'1 -19'4 95'5 4850 0'1 0'0 0'1 ... ... 49
0 ... ... 110'1 -19'4 90'5 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 105'1 -19'4 85'5 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 100'1 -19'4 80'5 5000 0'1 0'0 0'1 ... ... 73
0 ... ... 95'1 -19'4 75'5 5050 0'1 0'0 0'1 ... ... 0
0 ... ... 90'1 -19'4 70'5 5100 0'1 0'0 0'1 ... ... 49
0 ... ... 85'1 -19'4 65'5 5150 0'1 0'0 0'1 ... ... 65
0 ... ... 80'1 -19'4 60'5 5200 0'1 0'0 0'1 ... ... 13
0 ... ... 75'1 -19'4 55'5 5250 0'1 0'0 0'1 ... ... 19
0 ... ... 70'1 -19'4 50'5 5300 0'1 0'0 0'1 ... ... 9
5 ... ... 65'1 -19'4 45'5 5350 0'1 0'0 0'1 ... ... 39
172 ... ... 60'1 -19'4 40'5 5400 0'1 0'0 0'1 ... ... 704
16 ... ... 55'1 -19'2 35'7 5450 0'3 0'2 0'1 ... ... 43
60 ... ... 50'1 -19'0 31'1 5500 0'5 0'4 0'1 ... ... 406
68 ... ... 45'2 -18'6 26'4 5550 1'0 0'6 0'2 ... ... 49
514 ... ... 40'3 -18'1 22'2 5600 1'6 1'3 0'3 1'5 1'5 417
5 ... ... 35'5 -17'3 18'2 5650 2'6 2'1 0'5 2'4 2'4 713
57 ... ... 31'0 -16'3 14'5 5700 4'1 3'1 1'0 4'7 3'1 123
105 ... ... 26'5 -15'1 11'4 5750 6'0 4'3 1'5 6'6 5'5 170
427 9'6 7'5 22'4 -13'6 8'6 5800 8'2 5'6 2'4 9'7 7'5 200
211 7'5 7'5 18'5 -12'1 6'4 5850 11'0 7'3 3'5 10'0 10'0 90
149 9'7 4'4 15'2 -10'5 4'5 5900 14'1 8'7 5'2 8'7 7'6 8
167 ... ... 12'1 -8'7 3'2 5950 17'6 10'5 7'1 7'6 7'6 1
679 2'4 2'2 9'4 -7'2 2'2 6000 21'6 12'2 9'4 ... ... 14
68 ... ... 7'3 -5'7 1'4 6050 26'0 13'5 12'3 ... ... 0
122 3'0 3'0 5'5 -4'5 1'0 6100 30'4 14'7 15'5 ... ... 1
42 ... ... 4'2 -3'5 0'5 6150 35'1 15'7 19'2 ... ... 0
226 ... ... 3'2 -2'6 0'4 6200 40'0 16'7 23'1 ... ... 0
2 ... ... 2'3 -2'0 0'3 6250 44'6 17'3 27'3 ... ... 1
20 ... ... 1'6 -1'4 0'2 6300 49'6 18'0 31'6 ... ... 0
46 ... ... 1'2 -1'1 0'1 6350 54'5 18'3 36'2 ... ... 0
69 ... ... 1'0 -0'7 0'1 6400 59'5 18'6 40'7 ... ... 0
0 ... ... 0'6 -0'5 0'1 6450 64'5 18'7 45'6 ... ... 0
0 ... ... 0'4 -0'3 0'1 6500 69'5 19'1 50'4 ... ... 0
2 ... ... 0'4 -0'3 0'1 6550 74'5 19'2 55'3 ... ... 0
3 ... ... 0'3 -0'2 0'1 6600 79'5 19'2 60'3 ... ... 0
0 ... ... 0'3 -0'2 0'1 6650 84'5 19'3 65'2 ... ... 0
385 ... ... 0'2 -0'1 0'1 6700 89'5 19'3 70'2 ... ... 0
7 ... ... 0'2 -0'1 0'1 6750 94'5 19'3 75'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 99'5 19'4 80'1 ... ... 0
3 ... ... 0'1 0'0 0'1 6850 104'5 19'4 85'1 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 109'5 19'4 90'1 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 114'5 19'4 95'1 ... ... 0
277 ... ... 0'1 0'0 0'1 7000 119'5 19'4 100'1 ... ... 0
7 ... ... 0'1 0'0 0'1 7050 124'5 19'4 105'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 129'5 19'4 110'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 134'5 19'4 115'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 139'5 19'4 120'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 144'5 19'4 125'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 149'5 19'5 130'0 ... ... 0
1 ... ... 0'1 0'0 0'1 7350 154'5 19'5 135'0 ... ... 0
4 ... ... 0'1 0'0 0'1 7400 159'5 19'5 140'0 ... ... 0
2 ... ... 0'1 0'0 0'1 7450 164'5 19'5 145'0 ... ... 0
10 ... ... 0'1 0'0 0'1 7500 169'5 19'5 150'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 174'5 19'5 155'0 ... ... 0
1 ... ... 0'1 0'0 0'1 7600 179'5 19'5 160'0 ... ... 0
1 ... ... 0'1 0'0 0'1 7650 184'5 19'5 165'0 ... ... 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.