DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 544'0
Expiration Date: 01/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
35 ... ... 146'2 0'0 146'2 4000 0'1 0'0 0'1 ... ... 2073
35 ... ... 141'2 0'0 141'2 4050 0'1 0'0 0'1 ... ... 2065
35 ... ... 136'2 0'0 136'2 4100 0'1 0'0 0'1 ... ... 2073
35 ... ... 131'2 0'0 131'2 4150 0'1 0'0 0'1 ... ... 2035
35 ... ... 126'2 0'0 126'2 4200 0'1 0'0 0'1 ... ... 2035
35 ... ... 121'2 0'0 121'2 4250 0'1 0'0 0'1 ... ... 2028
35 ... ... 116'2 0'0 116'2 4300 0'1 0'0 0'1 ... ... 2035
35 ... ... 111'2 0'0 111'2 4350 0'1 0'0 0'1 ... ... 2026
35 ... ... 106'3 0'0 106'3 4400 0'1 0'0 0'1 ... ... 2028
35 ... ... 101'3 0'0 101'3 4450 0'1 0'0 0'1 ... ... 2011
35 ... ... 96'3 0'0 96'3 4500 0'1 0'0 0'1 ... ... 2001
35 ... ... 91'3 0'0 91'3 4550 0'1 0'0 0'1 ... ... 2016
35 ... ... 86'3 0'0 86'3 4600 0'1 0'0 0'1 ... ... 1986
35 ... ... 81'3 0'0 81'3 4650 0'1 0'0 0'1 ... ... 1891
35 ... ... 76'3 0'0 76'3 4700 0'1 0'0 0'1 ... ... 1912
26 ... ... 71'3 0'0 71'3 4750 0'1 0'0 0'1 ... ... 1713
28 ... ... 66'3 0'0 66'3 4800 0'1 0'0 0'1 ... ... 1349
27 ... ... 61'3 0'0 61'3 4850 0'1 0'0 0'1 ... ... 811
28 ... ... 56'3 0'0 56'3 4900 0'1 0'0 0'1 ... ... 2176
26 ... ... 51'3 0'0 51'3 4950 0'1 0'0 0'1 ... ... 2096
29 ... ... 46'3 0'0 46'3 5000 0'1 -0'1 0'2 ... ... 435
27 ... ... 41'4 0'0 41'4 5050 0'2 0'0 0'2 ... ... 1747
27 ... ... 36'4 0'0 36'4 5100 0'3 0'0 0'3 ... ... 1639
27 ... ... 31'6 0'0 31'6 5150 0'6 0'2 0'4 ... ... 491
27 ... ... 27'0 0'0 27'0 5200 0'6 0'0 0'6 ... ... 112
27 ... ... 22'3 0'5 23'0 5250 1'1 0'0 1'1 ... ... 33
27 ... ... 18'1 3'5 21'6 5300 2'0 0'1 1'7 ... ... 92
27 ... ... 14'3 2'6 17'1 5350 3'5 0'4 3'1 ... ... 47
27 ... ... 11'2 2'2 13'4 5400 4'6 -0'2 5'0 ... ... 44
9 ... ... 8'4 0'7 9'3 5450 7'1 -0'1 7'2 ... ... 31
55 ... ... 6'3 0'1 6'4 5500 8'6 -1'3 10'1 ... ... 15
47 ... ... 4'7 -0'3 4'4 5550 14'4 1'0 13'4 ... ... 38
60 ... ... 3'5 -0'4 3'1 5600 17'3 0'0 17'3 ... ... 41
60 2'5 2'2 2'5 -0'3 2'2 5650 21'3 0'0 21'3 ... ... 41
81 ... ... 2'0 0'3 2'3 5700 25'6 0'0 25'6 ... ... 23
908 ... ... 1'4 0'7 2'3 5750 30'1 0'0 30'1 ... ... 21
395 ... ... 1'1 0'1 1'2 5800 34'6 0'0 34'6 ... ... 42
384 ... ... 0'7 0'3 1'2 5850 39'4 0'0 39'4 ... ... 22
500 ... ... 0'5 0'1 0'6 5900 44'3 0'0 44'3 ... ... 43
414 ... ... 0'4 0'3 0'7 5950 49'2 0'0 49'2 ... ... 23
1421 ... ... 0'3 0'1 0'4 6000 54'1 0'0 54'1 ... ... 23
737 ... ... 0'3 0'0 0'3 6050 59'0 0'0 59'0 ... ... 24
1141 ... ... 0'2 0'1 0'3 6100 64'0 0'0 64'0 ... ... 21
1403 ... ... 0'2 0'1 0'3 6150 69'0 0'0 69'0 ... ... 23
86 ... ... 0'2 0'0 0'2 6200 73'7 0'0 73'7 ... ... 28
189 ... ... 0'1 0'0 0'1 6250 78'7 0'0 78'7 ... ... 24
818 ... ... 0'1 0'0 0'1 6300 83'7 0'0 83'7 ... ... 25
1229 ... ... 0'1 0'1 0'2 6350 88'7 0'0 88'7 ... ... 21
1648 ... ... 0'1 0'1 0'2 6400 93'7 0'0 93'7 ... ... 45
1571 ... ... 0'1 0'0 0'1 6450 98'7 0'0 98'7 ... ... 26
1648 ... ... 0'1 0'0 0'1 6500 103'7 0'0 103'7 ... ... 27
1686 ... ... 0'1 0'0 0'1 6550 108'6 0'0 108'6 ... ... 22
83 ... ... 0'1 0'0 0'1 6600 113'6 0'0 113'6 ... ... 26
164 ... ... 0'1 0'0 0'1 6650 118'6 0'0 118'6 ... ... 22
393 ... ... 0'1 0'0 0'1 6700 123'6 0'0 123'6 ... ... 22
431 ... ... 0'1 0'0 0'1 6750 128'6 0'0 128'6 ... ... 26
566 ... ... 0'1 0'0 0'1 6800 133'6 0'0 133'6 ... ... 35
405 ... ... 0'1 0'0 0'1 6850 138'6 0'0 138'6 ... ... 35
415 ... ... 0'1 0'0 0'1 6900 143'6 0'0 143'6 ... ... 35
560 ... ... 0'1 0'0 0'1 6950 148'6 0'0 148'6 ... ... 35
526 ... ... 0'1 0'0 0'1 7000 153'6 0'0 153'6 ... ... 35
616 ... ... 0'1 0'0 0'1 7050 158'6 0'0 158'6 ... ... 35
573 ... ... 0'1 0'0 0'1 7100 163'6 0'0 163'6 ... ... 35
1426 ... ... 0'1 0'0 0'1 7150 168'6 0'0 168'6 ... ... 35
1385 ... ... 0'1 0'0 0'1 7200 173'6 0'0 173'6 ... ... 34
1446 ... ... 0'1 0'0 0'1 7250 178'6 0'0 178'6 ... ... 34
1432 ... ... 0'1 0'0 0'1 7300 183'6 0'0 183'6 ... ... 30
1446 ... ... 0'1 0'0 0'1 7350 188'6 0'0 188'6 ... ... 30
1475 ... ... 0'1 0'0 0'1 7400 193'6 0'0 193'6 ... ... 30

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.