DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'2
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 ... ... 125'7 5'4 131'3 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 120'7 5'4 126'3 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 115'7 5'4 121'3 3250 0'1 0'0 0'1 ... ... 240
0 ... ... 110'7 5'4 116'3 3300 0'1 0'0 0'1 ... ... 200
0 ... ... 105'7 5'4 111'3 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 100'7 5'4 106'3 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 95'7 5'4 101'3 3450 0'1 0'0 0'1 ... ... 611
0 ... ... 90'7 5'4 96'3 3500 0'1 0'0 0'1 ... ... 202
0 ... ... 85'7 5'4 91'3 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 80'7 5'4 86'3 3600 0'1 0'0 0'1 ... ... 754
16 ... ... 75'7 5'4 81'3 3650 0'1 0'0 0'1 ... ... 29
309 ... ... 70'7 5'4 76'3 3700 0'1 0'0 0'1 ... ... 180
51 ... ... 65'7 5'4 71'3 3750 0'1 0'0 0'1 ... ... 1302
55 ... ... 60'7 5'4 66'3 3800 0'1 0'0 0'1 ... ... 701
90 ... ... 55'7 5'4 61'3 3850 0'1 0'0 0'1 ... ... 660
33 ... ... 50'7 5'4 56'3 3900 0'1 0'0 0'1 ... ... 1495
35 ... ... 45'7 5'4 51'3 3950 0'1 0'0 0'1 ... ... 1147
195 ... ... 40'7 5'4 46'3 4000 0'1 0'0 0'1 ... ... 2908
111 ... ... 35'7 5'4 41'3 4050 0'1 0'0 0'1 ... ... 2898
264 ... ... 30'7 5'4 36'3 4100 0'1 0'0 0'1 ... ... 5915
253 ... ... 25'7 5'4 31'3 4150 0'1 0'0 0'1 ... ... 3433
2488 25'3 25'3 20'6 5'5 26'3 4200 0'1 0'0 0'1 ... ... 7599
2124 21'6 21'6 15'7 5'4 21'3 4250 0'1 -0'1 0'2 ... ... 6439
9057 17'0 14'7 11'1 5'2 16'3 4300 0'1 -0'2 0'3 0'2 0'1 8368
8108 12'0 11'0 6'7 4'6 11'5 4350 0'3 -0'6 1'1 1'3 0'3 13518
10407 7'4 3'7 3'4 3'5 7'1 4400 0'7 -1'7 2'6 2'4 0'6 7489
8438 4'0 2'1 1'4 2'1 3'5 4450 2'3 -3'2 5'5 5'2 1'7 4290
19369 2'0 0'5 0'5 1'0 1'5 4500 5'2 -4'4 9'6 7'3 4'5 2739
9483 0'7 0'3 0'2 0'3 0'5 4550 9'3 -5'0 14'3 11'0 11'0 133
4475 ... ... 0'1 0'1 0'2 4600 14'0 -5'3 19'3 ... ... 442
5313 ... ... 0'1 0'0 0'1 4650 18'7 -5'4 24'3 ... ... 146
2951 ... ... 0'1 0'0 0'1 4700 23'7 -5'4 29'3 ... ... 191
1662 ... ... 0'1 0'0 0'1 4750 28'7 -5'4 34'3 ... ... 126
1341 ... ... 0'1 0'0 0'1 4800 33'7 -5'4 39'3 ... ... 5
610 ... ... 0'1 0'0 0'1 4850 38'7 -5'4 44'3 ... ... 32
481 ... ... 0'1 0'0 0'1 4900 43'7 -5'4 49'3 ... ... 52
1051 ... ... 0'1 0'0 0'1 4950 48'7 -5'4 54'3 ... ... 1
1096 ... ... 0'1 0'0 0'1 5000 53'7 -5'4 59'3 ... ... 4
178 ... ... 0'1 0'0 0'1 5050 58'7 -5'4 64'3 ... ... 1
274 ... ... 0'1 0'0 0'1 5100 63'7 -5'4 69'3 ... ... 15
316 ... ... 0'1 0'0 0'1 5150 68'7 -5'4 74'3 ... ... 40
235 ... ... 0'1 0'0 0'1 5200 73'7 -5'4 79'3 ... ... 15
383 ... ... 0'1 0'0 0'1 5250 78'7 -5'4 84'3 ... ... 0
1 ... ... 0'1 0'0 0'1 5300 83'7 -5'4 89'3 ... ... 0
300 ... ... 0'1 0'0 0'1 5350 88'7 -5'4 94'3 ... ... 0
498 ... ... 0'1 0'0 0'1 5400 93'7 -5'4 99'3 ... ... 0
503 ... ... 0'1 0'0 0'1 5450 98'7 -5'4 104'3 ... ... 0
106 ... ... 0'1 0'0 0'1 5500 103'7 -5'4 109'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 108'7 -5'4 114'3 ... ... 0
177 ... ... 0'1 0'0 0'1 5600 113'7 -5'4 119'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 123'7 -5'4 129'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 133'7 -5'3 139'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 143'7 -5'3 149'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 153'6 -5'4 159'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 163'6 -5'4 169'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 173'6 -5'4 179'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 183'6 -5'4 189'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 193'6 -5'4 199'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 203'6 -5'4 209'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 213'6 -5'4 219'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 223'6 -5'4 229'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 233'6 -5'4 239'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 243'6 -5'4 249'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 253'6 -5'4 259'2 ... ... 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.