DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 470'0
Expiration Date: 03/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 130'2 0'0 130'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 125'2 0'0 125'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 120'2 0'0 120'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 115'2 0'0 115'2 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 110'2 0'0 110'2 3600 0'1 0'0 0'1 ... ... 50
0 ... ... 105'3 0'0 105'3 3650 0'1 0'0 0'1 ... ... 175
0 ... ... 100'3 0'0 100'3 3700 0'1 0'0 0'1 ... ... 50
0 ... ... 95'3 0'0 95'3 3750 0'1 0'0 0'1 ... ... 341
0 ... ... 90'3 0'0 90'3 3800 0'1 0'0 0'1 ... ... 267
0 ... ... 85'3 0'0 85'3 3850 0'1 0'0 0'1 ... ... 220
0 ... ... 80'3 0'0 80'3 3900 0'1 0'0 0'1 ... ... 232
0 ... ... 75'3 0'0 75'3 3950 0'1 0'0 0'1 ... ... 673
51 ... ... 70'3 0'0 70'3 4000 0'1 0'0 0'1 ... ... 1608
25 ... ... 65'3 0'0 65'3 4050 0'1 0'0 0'1 ... ... 785
0 ... ... 60'3 0'0 60'3 4100 0'1 0'0 0'1 ... ... 4480
116 ... ... 55'3 0'0 55'3 4150 0'1 0'0 0'1 ... ... 557
4 ... ... 50'3 0'0 50'3 4200 0'1 0'0 0'1 ... ... 819
85 ... ... 45'4 0'0 45'4 4250 0'2 0'0 0'2 ... ... 1001
213 ... ... 40'4 0'0 40'4 4300 0'2 0'0 0'2 ... ... 3177
123 ... ... 35'4 0'0 35'4 4350 0'2 0'0 0'2 ... ... 1904
416 ... ... 30'4 0'0 30'4 4400 0'3 0'0 0'3 ... ... 5712
526 ... ... 25'6 0'0 25'6 4450 0'4 0'0 0'4 ... ... 2195
874 21'1 21'0 21'1 -0'1 21'0 4500 0'7 0'0 0'7 ... ... 4234
1417 ... ... 16'6 0'0 16'6 4550 1'4 0'0 1'4 ... ... 2982
2810 ... ... 12'6 0'0 12'6 4600 2'4 0'0 2'4 2'4 2'4 8007
3218 ... ... 9'3 0'0 9'3 4650 4'1 0'0 4'1 4'1 3'7 4281
5034 ... ... 6'4 0'0 6'4 4700 6'2 0'0 6'2 ... ... 6463
6025 4'4 4'4 4'1 0'3 4'4 4750 8'5 -0'2 8'7 9'4 8'5 7717
7679 2'7 2'6 2'5 0'1 2'6 4800 12'3 0'0 12'3 ... ... 5741
7114 ... ... 1'6 0'0 1'6 4850 16'3 0'0 16'3 ... ... 4919
4154 ... ... 1'0 0'0 1'0 4900 20'6 0'0 20'6 20'6 20'6 4784
3542 ... ... 0'5 0'0 0'5 4950 25'3 0'0 25'3 ... ... 2095
7833 ... ... 0'3 0'0 0'3 5000 30'1 0'0 30'1 ... ... 3764
3246 0'2 0'2 0'2 0'0 0'2 5050 34'7 0'0 34'7 ... ... 4430
6126 ... ... 0'1 0'0 0'1 5100 39'7 0'0 39'7 ... ... 2409
3451 ... ... 0'1 0'0 0'1 5150 44'7 0'0 44'7 ... ... 1112
7854 ... ... 0'1 0'0 0'1 5200 49'7 0'0 49'7 ... ... 463
6441 ... ... 0'1 0'0 0'1 5250 54'7 0'0 54'7 ... ... 326
8177 ... ... 0'1 0'0 0'1 5300 59'7 0'0 59'7 ... ... 885
2827 ... ... 0'1 0'0 0'1 5350 64'7 0'0 64'7 ... ... 85
3422 ... ... 0'1 0'0 0'1 5400 69'7 0'0 69'7 ... ... 30
1277 ... ... 0'1 0'0 0'1 5450 74'7 0'0 74'7 ... ... 25
3016 ... ... 0'1 0'0 0'1 5500 79'7 0'0 79'7 ... ... 0
4375 ... ... 0'1 0'0 0'1 5550 84'7 0'0 84'7 ... ... 2
1230 ... ... 0'1 0'0 0'1 5600 89'7 0'0 89'7 ... ... 0
313 ... ... 0'1 0'0 0'1 5650 94'7 0'0 94'7 ... ... 1
151 ... ... 0'1 0'0 0'1 5700 99'7 0'0 99'7 ... ... 0
221 ... ... 0'1 0'0 0'1 5750 104'7 0'0 104'7 ... ... 0
1307 ... ... 0'1 0'0 0'1 5800 109'6 0'0 109'6 ... ... 0
222 ... ... 0'1 0'0 0'1 5850 114'6 0'0 114'6 ... ... 0
201 ... ... 0'1 0'0 0'1 5900 119'6 0'0 119'6 ... ... 0
62 ... ... 0'1 0'0 0'1 5950 124'6 0'0 124'6 ... ... 0
256 ... ... 0'1 0'0 0'1 6000 129'6 0'0 129'6 ... ... 0
202 ... ... 0'1 0'0 0'1 6050 134'6 0'0 134'6 ... ... 0
400 ... ... 0'1 0'0 0'1 6100 139'6 0'0 139'6 ... ... 0
320 ... ... 0'1 0'0 0'1 6150 144'6 0'0 144'6 ... ... 0
106 ... ... 0'1 0'0 0'1 6200 149'6 0'0 149'6 ... ... 0
402 ... ... 0'1 0'0 0'1 6250 154'6 0'0 154'6 ... ... 0
200 ... ... 0'1 0'0 0'1 6300 159'6 0'0 159'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6350 164'6 0'0 164'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 169'6 0'0 169'6 ... ... 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.