DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'4
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 ... ... 117'4 0'0 117'4 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 112'4 0'0 112'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 107'4 0'0 107'4 3250 0'1 0'0 0'1 ... ... 240
0 ... ... 102'4 0'0 102'4 3300 0'1 0'0 0'1 ... ... 200
0 ... ... 97'4 0'0 97'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 92'4 0'0 92'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 87'4 0'0 87'4 3450 0'1 0'0 0'1 ... ... 611
0 ... ... 82'4 0'0 82'4 3500 0'1 0'0 0'1 ... ... 202
0 ... ... 77'4 0'0 77'4 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 72'4 0'0 72'4 3600 0'1 0'0 0'1 ... ... 754
16 ... ... 67'4 0'0 67'4 3650 0'1 0'0 0'1 ... ... 29
309 ... ... 62'4 0'0 62'4 3700 0'1 0'0 0'1 ... ... 180
51 ... ... 57'4 0'0 57'4 3750 0'1 0'0 0'1 ... ... 1302
55 ... ... 52'4 0'0 52'4 3800 0'1 0'0 0'1 0'1 0'1 564
90 ... ... 47'4 0'0 47'4 3850 0'1 0'0 0'1 0'1 0'1 593
81 ... ... 42'5 0'0 42'5 3900 0'2 0'0 0'2 ... ... 1592
130 ... ... 37'5 0'0 37'5 3950 0'2 0'0 0'2 0'2 0'2 958
247 ... ... 32'6 0'0 32'6 4000 0'2 -0'1 0'3 0'2 0'2 3058
192 ... ... 28'0 0'0 28'0 4050 0'4 0'0 0'4 0'4 0'3 3033
266 ... ... 23'2 0'0 23'2 4100 0'6 0'0 0'6 ... ... 6439
269 ... ... 18'6 0'0 18'6 4150 1'2 0'0 1'2 1'2 1'0 3905
2456 17'0 17'0 14'4 2'4 17'0 4200 2'0 0'0 2'0 2'0 1'3 7502
3198 11'7 10'1 10'6 -0'5 10'1 4250 3'2 0'0 3'2 3'2 2'3 9588
12903 8'0 6'5 7'4 -0'6 6'6 4300 5'2 0'2 5'0 5'3 3'5 11848
7951 6'3 4'3 5'0 -0'5 4'3 4350 8'0 0'4 7'4 8'0 5'6 7209
11458 4'2 2'6 3'2 -0'4 2'6 4400 9'2 -1'4 10'6 9'2 9'2 6160
7095 2'4 1'5 2'1 -0'4 1'5 4450 14'4 0'0 14'4 ... ... 2260
15863 1'5 1'3 1'2 0'2 1'4 4500 19'0 0'2 18'6 19'0 19'0 711
5905 0'7 0'7 0'7 0'0 0'7 4550 23'2 0'0 23'2 ... ... 90
5978 0'4 0'4 0'4 0'0 0'4 4600 28'0 0'0 28'0 ... ... 275
5007 ... ... 0'3 0'0 0'3 4650 32'7 0'0 32'7 ... ... 135
2959 0'3 0'3 0'2 0'1 0'3 4700 37'6 0'0 37'6 ... ... 166
2003 ... ... 0'2 0'0 0'2 4750 42'5 0'0 42'5 ... ... 126
1243 ... ... 0'2 0'0 0'2 4800 47'5 0'0 47'5 ... ... 114
448 ... ... 0'1 0'0 0'1 4850 52'5 0'0 52'5 ... ... 55
340 0'1 0'1 0'1 0'0 0'1 4900 57'4 0'0 57'4 ... ... 88
948 ... ... 0'1 0'0 0'1 4950 62'4 0'0 62'4 ... ... 56
1096 ... ... 0'1 0'0 0'1 5000 67'4 0'0 67'4 ... ... 4
178 ... ... 0'1 0'0 0'1 5050 72'4 0'0 72'4 ... ... 1
274 ... ... 0'1 0'0 0'1 5100 77'4 0'0 77'4 ... ... 15
316 ... ... 0'1 0'0 0'1 5150 82'4 0'0 82'4 ... ... 40
235 ... ... 0'1 0'0 0'1 5200 87'4 0'0 87'4 ... ... 15
383 ... ... 0'1 0'0 0'1 5250 92'4 0'0 92'4 ... ... 0
7 ... ... 0'1 0'0 0'1 5300 97'4 0'0 97'4 ... ... 0
300 ... ... 0'1 0'0 0'1 5350 102'4 0'0 102'4 ... ... 0
398 0'1 0'1 0'1 0'0 0'1 5400 107'4 0'0 107'4 ... ... 0
503 ... ... 0'1 0'0 0'1 5450 112'4 0'0 112'4 ... ... 0
105 0'1 0'1 0'1 0'0 0'1 5500 117'4 0'0 117'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 122'4 0'0 122'4 ... ... 0
177 ... ... 0'1 0'0 0'1 5600 127'4 0'0 127'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 137'4 0'0 137'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 147'4 0'0 147'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 157'4 0'0 157'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 167'4 0'0 167'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 177'4 0'0 177'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 187'4 0'0 187'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 197'4 0'0 197'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 207'4 0'0 207'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 217'4 0'0 217'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 227'4 0'0 227'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 237'4 0'0 237'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 247'4 0'0 247'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 257'4 0'0 257'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 267'4 0'0 267'4 ... ... 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.