DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 470'4
Expiration Date: 01/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 136'0 14'4 150'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 131'0 14'4 145'4 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 126'0 14'4 140'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 121'0 14'4 135'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 116'0 14'4 130'4 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 111'0 14'4 125'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 106'0 14'4 120'4 3500 0'1 0'0 0'1 ... ... 501
0 ... ... 101'0 14'4 115'4 3550 0'1 0'0 0'1 ... ... 46
0 ... ... 96'0 14'4 110'4 3600 0'1 0'0 0'1 ... ... 46
0 ... ... 91'0 14'4 105'4 3650 0'1 0'0 0'1 ... ... 40
0 ... ... 86'0 14'4 100'4 3700 0'1 0'0 0'1 ... ... 135
20 ... ... 81'0 14'4 95'4 3750 0'1 0'0 0'1 ... ... 301
1 ... ... 76'0 14'4 90'4 3800 0'1 0'0 0'1 ... ... 2117
16 ... ... 71'0 14'4 85'4 3850 0'1 0'0 0'1 ... ... 532
13 ... ... 66'1 14'3 80'4 3900 0'1 0'0 0'1 ... ... 322
16 ... ... 61'1 14'4 75'5 3950 0'1 0'0 0'1 ... ... 939
36 ... ... 56'1 14'4 70'5 4000 0'1 0'0 0'1 0'1 0'1 1470
20 ... ... 51'1 14'4 65'5 4050 0'1 0'0 0'1 0'1 0'1 1388
30 ... ... 46'1 14'4 60'5 4100 0'1 -0'1 0'2 0'2 0'1 3302
215 ... ... 41'2 14'3 55'5 4150 0'1 -0'1 0'2 ... ... 4062
1412 ... ... 36'2 14'3 50'5 4200 0'1 -0'2 0'3 0'1 0'1 7377
276 ... ... 31'3 14'2 45'5 4250 0'1 -0'2 0'3 0'1 0'1 5279
1982 41'4 27'7 26'5 14'0 40'5 4300 0'1 -0'4 0'5 0'5 0'2 5528
2208 34'4 22'5 21'7 13'6 35'5 4350 0'1 -0'7 1'0 1'0 0'1 6103
3605 32'2 18'3 17'4 13'1 30'5 4400 0'2 -1'3 1'5 1'6 0'1 12567
4376 26'0 15'0 13'4 12'2 25'6 4450 0'3 -2'2 2'5 2'6 0'3 7684
8818 22'4 11'0 10'0 11'0 21'0 4500 0'4 -3'4 4'0 4'3 0'4 13735
6693 17'4 7'2 7'1 9'3 16'4 4550 1'0 -5'1 6'1 6'4 0'7 9035
13280 14'0 5'0 4'6 7'5 12'3 4600 1'7 -6'7 8'6 8'6 1'5 4422
9025 10'0 3'2 3'0 5'7 8'7 4650 3'3 -8'5 12'0 11'2 3'0 1999
9179 7'1 2'0 1'7 4'1 6'0 4700 5'4 -10'3 15'7 15'6 5'0 880
7845 4'5 1'4 1'2 2'5 3'7 4750 8'3 -11'7 20'2 10'7 8'0 123
7408 3'0 1'0 0'6 1'6 2'4 4800 12'0 -12'6 24'6 23'4 11'4 347
2988 1'6 1'1 0'4 1'1 1'5 4850 16'1 -13'3 29'4 28'3 19'5 24
6727 1'1 0'6 0'3 0'5 1'0 4900 20'4 -13'7 34'3 24'5 20'6 203
501 0'6 0'4 0'2 0'3 0'5 4950 25'1 -14'1 39'2 26'1 26'0 23
4170 0'3 0'2 0'2 0'1 0'3 5000 29'7 -14'2 44'1 29'0 29'0 42
192 ... ... 0'1 0'1 0'2 5050 34'6 -14'3 49'1 ... ... 0
421 0'1 0'1 0'1 0'1 0'2 5100 39'5 -14'4 54'1 ... ... 41
291 0'1 0'1 0'1 0'0 0'1 5150 44'5 -14'4 59'1 ... ... 0
254 0'1 0'1 0'1 0'0 0'1 5200 49'5 -14'4 64'1 ... ... 0
2 0'1 0'1 0'1 0'0 0'1 5250 54'5 -14'4 69'1 ... ... 0
475 ... ... 0'1 0'0 0'1 5300 59'5 -14'3 74'0 ... ... 0
100 ... ... 0'1 0'0 0'1 5350 64'5 -14'3 79'0 ... ... 0
378 ... ... 0'1 0'0 0'1 5400 69'5 -14'3 84'0 ... ... 0
200 ... ... 0'1 0'0 0'1 5450 74'5 -14'3 89'0 ... ... 0
100 ... ... 0'1 0'0 0'1 5500 79'4 -14'4 94'0 ... ... 0
311 ... ... 0'1 0'0 0'1 5550 84'4 -14'4 99'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5600 89'4 -14'4 104'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5650 94'4 -14'4 109'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 99'4 -14'4 114'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5750 104'4 -14'4 119'0 ... ... 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.