DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 529'2
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 ... ... 140'6 -16'4 124'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 135'6 -16'4 119'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 130'6 -16'4 114'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 125'6 -16'4 109'2 4200 0'1 0'0 0'1 ... ... 10
0 ... ... 120'6 -16'4 104'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 115'6 -16'4 99'2 4300 0'1 0'0 0'1 ... ... 60
0 ... ... 110'6 -16'4 94'2 4350 0'1 0'0 0'1 ... ... 158
0 ... ... 105'6 -16'4 89'2 4400 0'1 0'0 0'1 ... ... 26
0 ... ... 100'6 -16'4 84'2 4450 0'1 0'0 0'1 ... ... 37
0 ... ... 95'6 -16'4 79'2 4500 0'1 0'0 0'1 ... ... 280
0 ... ... 90'6 -16'4 74'2 4550 0'1 0'0 0'1 ... ... 56
0 ... ... 85'6 -16'4 69'2 4600 0'1 0'0 0'1 ... ... 105
0 ... ... 80'6 -16'4 64'2 4650 0'1 0'0 0'1 0'2 0'2 153
0 ... ... 75'6 -16'3 59'3 4700 0'1 0'0 0'1 ... ... 94
0 ... ... 70'6 -16'3 54'3 4750 0'2 0'1 0'1 0'2 0'2 258
0 ... ... 65'7 -16'3 49'4 4800 0'3 0'2 0'1 0'3 0'2 163
0 ... ... 60'7 -16'1 44'6 4850 0'4 0'2 0'2 0'4 0'4 107
0 ... ... 56'0 -16'0 40'0 4900 0'6 0'3 0'3 0'4 0'4 176
0 ... ... 51'1 -15'6 35'3 4950 1'1 0'5 0'4 1'1 1'0 154
0 ... ... 46'3 -15'3 31'0 5000 1'6 1'0 0'6 1'6 1'6 513
0 ... ... 41'5 -14'7 26'6 5050 2'4 1'4 1'0 2'6 2'2 500
12 ... ... 37'1 -14'2 22'7 5100 3'5 2'1 1'4 3'6 1'6 857
0 21'0 21'0 32'6 -13'3 19'3 5150 5'1 3'0 2'1 5'3 2'5 1652
0 15'5 15'5 28'5 -12'4 16'1 5200 6'7 3'7 3'0 7'2 3'4 1976
20 ... ... 24'7 -11'4 13'3 5250 9'1 5'0 4'1 10'0 4'0 1170
42 15'0 10'6 21'3 -10'3 11'0 5300 11'6 6'1 5'5 12'1 5'6 1930
145 12'6 9'0 18'2 -9'2 9'0 5350 14'6 7'2 7'4 15'3 11'2 778
465 9'1 7'2 15'4 -8'1 7'3 5400 18'1 8'3 9'6 18'2 13'4 2179
554 9'5 6'0 13'1 -7'1 6'0 5450 21'6 9'3 12'3 15'0 15'0 1040
976 7'7 4'6 11'1 -6'2 4'7 5500 25'5 10'2 15'3 20'2 20'2 1323
278 5'4 4'3 9'3 -5'3 4'0 5550 29'6 11'2 18'4 ... ... 556
2937 5'4 3'2 7'7 -4'5 3'2 5600 34'0 12'0 22'0 34'7 34'7 505
1098 4'2 2'5 6'5 -3'7 2'6 5650 38'3 12'5 25'6 ... ... 116
1380 4'1 2'1 5'4 -3'2 2'2 5700 42'7 13'1 29'6 42'4 42'4 239
1593 3'2 1'7 4'5 -2'6 1'7 5750 47'4 13'5 33'7 ... ... 126
1717 2'4 1'4 3'7 -2'3 1'4 5800 52'2 14'1 38'1 ... ... 418
2638 2'1 1'3 3'2 -2'0 1'2 5850 57'0 14'4 42'4 ... ... 98
2065 1'1 1'1 2'6 -1'5 1'1 5900 61'6 14'6 47'0 ... ... 106
918 1'0 1'0 2'3 -1'3 1'0 5950 66'5 15'1 51'4 ... ... 48
2594 0'7 0'7 2'1 -1'2 0'7 6000 71'4 15'2 56'2 ... ... 57
1498 ... ... 1'7 -1'1 0'6 6050 76'3 15'3 61'0 ... ... 4
1223 0'6 0'6 1'5 -1'0 0'5 6100 81'2 15'4 65'6 ... ... 0
1131 ... ... 1'4 -0'7 0'5 6150 86'2 15'5 70'5 ... ... 3
1154 0'7 0'7 1'3 -0'6 0'5 6200 91'1 15'6 75'3 ... ... 6
1047 ... ... 1'2 -0'6 0'4 6250 96'1 15'7 80'2 ... ... 3
644 ... ... 1'1 -0'5 0'4 6300 101'1 16'0 85'1 ... ... 3
651 ... ... 1'0 -0'4 0'4 6350 106'0 15'7 90'1 ... ... 2
754 0'4 0'4 0'7 -0'4 0'3 6400 111'0 16'0 95'0 ... ... 3
70 0'4 0'3 0'7 -0'4 0'3 6450 116'0 16'1 99'7 ... ... 0
743 ... ... 0'6 -0'3 0'3 6500 121'0 16'1 104'7 ... ... 5
248 0'5 0'5 0'6 -0'3 0'3 6550 125'7 16'0 109'7 ... ... 0
387 0'5 0'5 0'6 -0'3 0'3 6600 130'7 16'1 114'6 ... ... 0
31 0'5 0'4 0'5 -0'3 0'2 6650 135'7 16'1 119'6 ... ... 1
34 ... ... 0'5 -0'3 0'2 6700 140'7 16'1 124'6 ... ... 1
80 ... ... 0'5 -0'3 0'2 6750 145'7 16'2 129'5 ... ... 0
149 ... ... 0'5 -0'3 0'2 6800 150'7 16'2 134'5 ... ... 0
111 0'4 0'2 0'4 -0'2 0'2 6850 155'7 16'2 139'5 ... ... 0
181 ... ... 0'4 -0'2 0'2 6900 160'6 16'2 144'4 ... ... 1
31 ... ... 0'4 -0'2 0'2 6950 165'6 16'2 149'4 ... ... 2
827 0'3 0'3 0'4 -0'3 0'1 7000 170'6 16'2 154'4 ... ... 129
345 0'2 0'2 0'3 -0'2 0'1 7050 175'6 16'2 159'4 ... ... 0
346 ... ... 0'3 -0'2 0'1 7100 180'6 16'3 164'3 ... ... 12
1183 ... ... 0'3 -0'2 0'1 7150 185'6 16'3 169'3 ... ... 0
261 ... ... 0'3 -0'2 0'1 7200 190'6 16'3 174'3 ... ... 0
110 ... ... 0'3 -0'2 0'1 7250 195'6 16'3 179'3 ... ... 2
52 ... ... 0'2 -0'1 0'1 7300 200'6 16'3 184'3 ... ... 0
39 0'1 0'1 0'2 -0'1 0'1 7350 205'6 16'3 189'3 ... ... 0
417 0'1 0'1 0'2 -0'1 0'1 7400 210'6 16'4 194'2 ... ... 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.