DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 595'0
Expiration Date: 10/25/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
15 ... ... 194'4 0'0 194'4 3950 0'1 0'0 0'1 ... ... 3780
15 ... ... 189'4 0'0 189'4 4000 0'1 0'0 0'1 ... ... 3784
15 ... ... 184'4 0'0 184'4 4050 0'1 0'0 0'1 ... ... 3769
15 ... ... 179'4 0'0 179'4 4100 0'1 0'0 0'1 ... ... 3784
15 ... ... 174'4 0'0 174'4 4150 0'1 0'0 0'1 ... ... 3784
15 ... ... 169'4 0'0 169'4 4200 0'1 0'0 0'1 ... ... 3780
15 ... ... 164'4 0'0 164'4 4250 0'1 0'0 0'1 ... ... 3784
15 ... ... 159'4 0'0 159'4 4300 0'1 0'0 0'1 ... ... 3780
15 ... ... 154'4 0'0 154'4 4350 0'1 0'0 0'1 ... ... 3777
15 ... ... 149'4 0'0 149'4 4400 0'1 0'0 0'1 ... ... 3880
15 ... ... 144'4 0'0 144'4 4450 0'1 0'0 0'1 ... ... 3923
15 ... ... 139'4 0'0 139'4 4500 0'1 0'0 0'1 ... ... 4091
15 ... ... 134'4 0'0 134'4 4550 0'1 0'0 0'1 ... ... 3882
15 ... ... 129'4 0'0 129'4 4600 0'1 0'0 0'1 ... ... 4086
15 ... ... 124'4 0'0 124'4 4650 0'1 0'0 0'1 ... ... 3914
15 ... ... 119'4 0'0 119'4 4700 0'1 0'0 0'1 ... ... 3765
15 ... ... 114'5 0'0 114'5 4750 0'1 0'0 0'1 ... ... 3884
15 ... ... 109'5 0'0 109'5 4800 0'1 0'0 0'1 ... ... 3863
15 ... ... 104'5 0'0 104'5 4850 0'1 0'0 0'1 ... ... 3868
15 ... ... 99'5 0'0 99'5 4900 0'1 0'0 0'1 ... ... 3880
15 ... ... 94'5 0'0 94'5 4950 0'1 0'0 0'1 ... ... 3835
15 ... ... 89'5 0'0 89'5 5000 0'1 0'0 0'1 ... ... 3827
15 ... ... 84'5 0'0 84'5 5050 0'1 0'0 0'1 ... ... 3026
15 ... ... 79'5 0'0 79'5 5100 0'1 0'0 0'1 ... ... 1896
10 ... ... 74'5 0'0 74'5 5150 0'1 0'0 0'1 ... ... 1310
10 ... ... 69'5 0'0 69'5 5200 0'1 0'0 0'1 ... ... 1095
25 ... ... 64'5 0'0 64'5 5250 0'1 0'0 0'1 ... ... 239
25 ... ... 59'5 0'0 59'5 5300 0'1 0'0 0'1 ... ... 4155
10 ... ... 54'5 0'0 54'5 5350 0'1 0'0 0'1 ... ... 3086
10 ... ... 49'6 0'0 49'6 5400 0'2 0'0 0'2 ... ... 664
10 ... ... 44'7 0'0 44'7 5450 0'3 0'0 0'3 ... ... 1572
25 ... ... 40'0 0'0 40'0 5500 0'4 0'0 0'4 ... ... 1815
10 ... ... 35'3 0'0 35'3 5550 0'7 0'0 0'7 ... ... 256
10 ... ... 30'6 0'0 30'6 5600 0'6 -0'4 1'2 0'6 0'6 31
25 ... ... 26'4 0'0 26'4 5650 2'0 0'0 2'0 ... ... 120
10 ... ... 22'4 0'0 22'4 5700 3'0 0'0 3'0 ... ... 15
10 ... ... 18'6 0'0 18'6 5750 4'2 0'0 4'2 ... ... 58
10 ... ... 15'4 0'0 15'4 5800 4'5 -1'3 6'0 4'5 4'5 69
40 ... ... 12'4 0'0 12'4 5850 7'0 -1'0 8'0 7'0 7'0 49
10 11'6 11'6 9'7 1'7 11'6 5900 8'6 -1'5 10'3 9'0 8'6 53
10 9'0 9'0 7'6 1'2 9'0 5950 13'2 0'0 13'2 ... ... 10
10 8'0 6'2 6'0 1'3 7'3 6000 16'4 0'0 16'4 ... ... 10
51 ... ... 4'4 0'0 4'4 6050 20'0 0'0 20'0 ... ... 25
60 4'3 4'3 3'3 1'0 4'3 6100 23'7 0'0 23'7 ... ... 10
53 ... ... 2'4 0'0 2'4 6150 28'0 0'0 28'0 ... ... 25
73 1'6 1'6 1'7 -0'1 1'6 6200 32'3 0'0 32'3 ... ... 15
99 ... ... 1'3 0'0 1'3 6250 36'7 0'0 36'7 ... ... 10
139 ... ... 1'0 0'0 1'0 6300 41'4 0'0 41'4 ... ... 10
1513 ... ... 0'6 0'0 0'6 6350 46'2 0'0 46'2 ... ... 15
102 ... ... 0'5 0'0 0'5 6400 51'1 0'0 51'1 ... ... 15
1827 ... ... 0'4 0'0 0'4 6450 56'0 0'0 56'0 ... ... 10
3450 ... ... 0'3 0'0 0'3 6500 60'7 0'0 60'7 ... ... 10
2569 ... ... 0'3 0'0 0'3 6550 65'6 0'0 65'6 ... ... 10
254 ... ... 0'2 0'0 0'2 6600 70'6 0'0 70'6 ... ... 10
3479 ... ... 0'2 0'0 0'2 6650 75'5 0'0 75'5 ... ... 10
32 ... ... 0'1 0'0 0'1 6700 80'5 0'0 80'5 ... ... 15
698 ... ... 0'1 0'0 0'1 6750 85'5 0'0 85'5 ... ... 15
2864 ... ... 0'1 0'0 0'1 6800 90'5 0'0 90'5 ... ... 10
4065 ... ... 0'1 0'0 0'1 6850 95'5 0'0 95'5 ... ... 10
4155 ... ... 0'1 0'0 0'1 6900 100'5 0'0 100'5 ... ... 10
44 ... ... 0'1 0'0 0'1 6950 105'5 0'0 105'5 ... ... 10
79 ... ... 0'1 0'0 0'1 7000 110'5 0'0 110'5 ... ... 10
39 ... ... 0'1 0'0 0'1 7050 115'5 0'0 115'5 ... ... 10
134 ... ... 0'1 0'0 0'1 7100 120'4 0'0 120'4 ... ... 10
190 ... ... 0'1 0'0 0'1 7150 125'4 0'0 125'4 ... ... 10
903 ... ... 0'1 0'0 0'1 7200 130'4 0'0 130'4 ... ... 15
968 ... ... 0'1 0'0 0'1 7250 135'4 0'0 135'4 ... ... 15
947 ... ... 0'1 0'0 0'1 7300 140'4 0'0 140'4 ... ... 15
1091 ... ... 0'1 0'0 0'1 7350 145'4 0'0 145'4 ... ... 15
1260 ... ... 0'1 0'0 0'1 7400 150'4 0'0 150'4 ... ... 15
1239 ... ... 0'1 0'0 0'1 7450 155'4 0'0 155'4 ... ... 15
1342 ... ... 0'1 0'0 0'1 7500 160'4 0'0 160'4 ... ... 15
1500 ... ... 0'1 0'0 0'1 7550 165'4 0'0 165'4 ... ... 15
1645 ... ... 0'1 0'0 0'1 7600 170'4 0'0 170'4 ... ... 15
2463 ... ... 0'1 0'0 0'1 7650 175'4 0'0 175'4 ... ... 15

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.