DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'2
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 121'2 -1'0 120'2 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 116'2 -1'0 115'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 111'2 -1'0 110'2 3250 0'1 0'0 0'1 ... ... 240
0 ... ... 106'2 -1'0 105'2 3300 0'1 0'0 0'1 ... ... 200
0 ... ... 101'2 -1'0 100'2 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 96'2 -1'0 95'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 91'2 -1'0 90'2 3450 0'1 0'0 0'1 ... ... 611
0 ... ... 86'2 -1'0 85'2 3500 0'1 0'0 0'1 ... ... 202
0 ... ... 81'2 -1'0 80'2 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 76'2 -1'0 75'2 3600 0'1 0'0 0'1 ... ... 754
16 ... ... 71'2 -1'0 70'2 3650 0'1 0'0 0'1 ... ... 29
309 ... ... 66'2 -1'0 65'2 3700 0'1 0'0 0'1 ... ... 180
51 ... ... 61'3 -1'1 60'2 3750 0'1 -0'1 0'2 ... ... 1303
55 ... ... 56'3 -1'0 55'3 3800 0'1 -0'1 0'2 ... ... 562
90 ... ... 51'3 -1'0 50'3 3850 0'2 0'0 0'2 ... ... 589
78 ... ... 46'4 -1'1 45'3 3900 0'2 -0'1 0'3 ... ... 1591
130 ... ... 41'5 -1'0 40'5 3950 0'4 0'0 0'4 ... ... 844
242 38'6 36'6 36'6 -1'0 35'6 4000 0'5 0'0 0'5 ... ... 2436
189 32'3 32'3 32'1 -1'2 30'7 4050 0'6 -0'1 0'7 0'7 0'7 3036
252 27'1 27'1 27'4 -1'1 26'3 4100 1'1 -0'2 1'3 1'3 1'0 9328
269 ... ... 23'1 -1'2 21'7 4150 1'5 -0'3 2'0 1'6 1'5 2867
2389 ... ... 19'1 -1'3 17'6 4200 2'4 -0'3 2'7 2'6 2'3 5270
2786 16'7 16'6 15'3 -1'3 14'0 4250 3'7 -0'3 4'2 4'0 3'6 7566
5041 13'5 12'2 12'1 -1'2 10'7 4300 5'5 -0'3 6'0 5'7 4'7 8380
3318 10'6 8'0 9'4 -1'3 8'1 4350 7'7 -0'3 8'2 8'2 6'7 6118
8297 8'1 5'6 7'2 -1'3 5'7 4400 10'5 -0'3 11'0 10'7 9'3 6902
5491 6'1 4'1 5'4 -1'2 4'2 4450 14'0 -0'2 14'2 14'0 14'0 1361
14473 4'5 3'1 4'1 -1'1 3'0 4500 17'6 0'0 17'6 ... ... 1108
4007 3'3 2'1 3'0 -0'7 2'1 4550 21'6 0'1 21'5 ... ... 90
4024 2'4 2'0 2'2 -0'5 1'5 4600 26'2 0'3 25'7 ... ... 268
4660 1'7 1'2 1'5 -0'4 1'1 4650 30'6 0'3 30'3 ... ... 133
2765 1'3 1'1 1'2 -0'3 0'7 4700 35'4 0'5 34'7 35'4 35'4 154
2089 ... ... 1'0 -0'2 0'6 4750 40'3 0'6 39'5 ... ... 126
1129 ... ... 0'6 -0'1 0'5 4800 45'2 0'7 44'3 ... ... 114
448 0'6 0'6 0'5 -0'1 0'4 4850 50'1 0'7 49'2 ... ... 55
300 ... ... 0'4 -0'1 0'3 4900 55'0 0'7 54'1 ... ... 88
1019 ... ... 0'4 -0'1 0'3 4950 60'0 1'0 59'0 ... ... 56
971 ... ... 0'3 0'0 0'3 5000 64'7 0'7 64'0 ... ... 4
178 ... ... 0'3 -0'1 0'2 5050 69'7 1'0 68'7 ... ... 1
274 ... ... 0'2 0'0 0'2 5100 74'7 1'0 73'7 ... ... 40
316 0'2 0'2 0'2 0'0 0'2 5150 79'7 1'0 78'7 ... ... 40
235 ... ... 0'2 -0'1 0'1 5200 84'6 0'7 83'7 ... ... 40
385 ... ... 0'2 -0'1 0'1 5250 89'6 1'0 88'6 ... ... 0
7 ... ... 0'1 0'0 0'1 5300 94'6 1'0 93'6 ... ... 0
300 ... ... 0'1 0'0 0'1 5350 99'6 1'0 98'6 ... ... 0
398 ... ... 0'1 0'0 0'1 5400 104'6 1'0 103'6 ... ... 0
503 ... ... 0'1 0'0 0'1 5450 109'6 1'0 108'6 ... ... 0
105 ... ... 0'1 0'0 0'1 5500 114'6 1'0 113'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 119'6 1'0 118'6 ... ... 0
177 ... ... 0'1 0'0 0'1 5600 124'6 1'0 123'6 ... ... 0
0 ... ... ... ... 0'1 5700 134'6 ... ... ... ... 0
0 ... ... ... ... 0'1 5800 144'6 ... ... ... ... 0
0 ... ... ... ... 0'1 5900 154'6 ... ... ... ... 0
0 ... ... ... ... 0'1 6000 164'6 ... ... ... ... 0
0 ... ... ... ... 0'1 6100 174'6 ... ... ... ... 0
0 ... ... ... ... 0'1 6200 184'6 ... ... ... ... 0
0 ... ... ... ... 0'1 6300 194'6 ... ... ... ... 0
0 ... ... ... ... 0'1 6400 204'6 ... ... ... ... 0
0 ... ... ... ... 0'1 6500 214'6 ... ... ... ... 0
0 ... ... ... ... 0'1 6600 224'6 ... ... ... ... 0
0 ... ... ... ... 0'1 6700 234'6 ... ... ... ... 0
0 ... ... ... ... 0'1 6800 244'6 ... ... ... ... 0
0 ... ... ... ... 0'1 6900 254'6 ... ... ... ... 0
0 ... ... 0'1 0'0 0'1 7000 264'6 1'0 263'6 ... ... 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.