DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'2
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 ... ... 128'4 0'0 128'4 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 123'4 0'0 123'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 118'4 0'0 118'4 3250 0'1 0'0 0'1 ... ... 240
0 ... ... 113'4 0'0 113'4 3300 0'1 0'0 0'1 ... ... 200
0 ... ... 108'4 0'0 108'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 103'4 0'0 103'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 98'4 0'0 98'4 3450 0'1 0'0 0'1 ... ... 611
0 ... ... 93'4 0'0 93'4 3500 0'1 0'0 0'1 ... ... 202
0 ... ... 88'4 0'0 88'4 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 83'4 0'0 83'4 3600 0'1 0'0 0'1 ... ... 754
16 ... ... 78'4 0'0 78'4 3650 0'1 0'0 0'1 ... ... 29
309 ... ... 73'4 0'0 73'4 3700 0'1 0'0 0'1 ... ... 180
51 ... ... 68'5 0'0 68'5 3750 0'1 0'0 0'1 ... ... 1302
55 ... ... 63'5 0'0 63'5 3800 0'1 0'0 0'1 ... ... 701
90 ... ... 58'5 0'0 58'5 3850 0'1 0'0 0'1 ... ... 660
33 ... ... 53'5 0'0 53'5 3900 0'1 0'0 0'1 ... ... 1495
35 ... ... 48'5 0'0 48'5 3950 0'1 0'0 0'1 ... ... 1147
227 ... ... 43'5 0'0 43'5 4000 0'1 0'0 0'1 ... ... 2906
188 ... ... 38'5 0'0 38'5 4050 0'1 0'0 0'1 ... ... 2898
266 ... ... 33'5 0'0 33'5 4100 0'1 0'0 0'1 0'1 0'1 5949
255 ... ... 28'5 0'0 28'5 4150 0'1 0'0 0'1 ... ... 3491
2502 ... ... 23'6 0'0 23'6 4200 0'2 0'0 0'2 0'2 0'2 7469
2528 17'7 16'0 18'7 -2'7 16'0 4250 0'3 0'0 0'3 0'4 0'3 6675
9607 14'2 11'4 14'3 -2'7 11'4 4300 1'0 0'1 0'7 1'0 0'6 9983
8226 8'2 8'0 10'1 -2'1 8'0 4350 2'1 0'4 1'5 2'1 1'5 11043
10963 6'4 4'2 6'6 -2'3 4'3 4400 4'0 0'6 3'2 4'0 3'0 8355
8566 4'0 2'5 4'0 -1'3 2'5 4450 7'1 1'5 5'4 7'1 6'0 3673
22141 2'3 1'3 2'2 -0'7 1'3 4500 9'2 0'4 8'6 9'2 9'2 2507
7167 1'2 0'6 1'2 -0'4 0'6 4550 12'5 0'0 12'5 ... ... 144
5748 0'6 0'4 0'5 -0'1 0'4 4600 19'1 2'0 17'1 19'1 19'1 387
5341 0'3 0'2 0'3 -0'1 0'2 4650 21'7 0'0 21'7 ... ... 150
3017 0'2 0'2 0'2 0'0 0'2 4700 26'6 0'0 26'6 ... ... 191
1667 0'1 0'1 0'1 0'0 0'1 4750 31'5 0'0 31'5 ... ... 126
1334 0'1 0'1 0'1 0'0 0'1 4800 36'5 0'0 36'5 ... ... 118
610 ... ... 0'1 0'0 0'1 4850 41'5 0'0 41'5 ... ... 55
481 ... ... 0'1 0'0 0'1 4900 46'5 0'0 46'5 ... ... 138
1051 ... ... 0'1 0'0 0'1 4950 51'5 0'0 51'5 ... ... 109
1096 ... ... 0'1 0'0 0'1 5000 56'5 0'0 56'5 ... ... 4
178 ... ... 0'1 0'0 0'1 5050 61'5 0'0 61'5 ... ... 1
274 ... ... 0'1 0'0 0'1 5100 66'5 0'0 66'5 ... ... 15
316 ... ... 0'1 0'0 0'1 5150 71'4 0'0 71'4 ... ... 40
235 ... ... 0'1 0'0 0'1 5200 76'4 0'0 76'4 ... ... 15
383 ... ... 0'1 0'0 0'1 5250 81'4 0'0 81'4 ... ... 0
1 ... ... 0'1 0'0 0'1 5300 86'4 0'0 86'4 ... ... 0
300 ... ... 0'1 0'0 0'1 5350 91'4 0'0 91'4 ... ... 0
498 ... ... 0'1 0'0 0'1 5400 96'4 0'0 96'4 ... ... 0
503 ... ... 0'1 0'0 0'1 5450 101'4 0'0 101'4 ... ... 0
106 ... ... 0'1 0'0 0'1 5500 106'4 0'0 106'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 111'4 0'0 111'4 ... ... 0
177 ... ... 0'1 0'0 0'1 5600 116'4 0'0 116'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 126'4 0'0 126'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 136'4 0'0 136'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 146'4 0'0 146'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 156'4 0'0 156'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 166'4 0'0 166'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 176'4 0'0 176'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 186'4 0'0 186'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 196'4 0'0 196'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 206'4 0'0 206'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 216'4 0'0 216'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 226'4 0'0 226'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 236'4 0'0 236'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 246'4 0'0 246'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 256'4 0'0 256'4 ... ... 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.