DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 544'2
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 ... ... 146'2 0'0 146'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 141'2 0'0 141'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 136'2 0'0 136'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 131'2 0'0 131'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 126'2 0'0 126'2 4200 0'1 0'0 0'1 ... ... 10
0 ... ... 121'2 0'0 121'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 116'2 0'0 116'2 4300 0'1 0'0 0'1 ... ... 60
0 ... ... 111'2 0'0 111'2 4350 0'1 0'0 0'1 ... ... 158
0 ... ... 106'3 0'0 106'3 4400 0'1 0'0 0'1 ... ... 26
0 ... ... 101'3 0'0 101'3 4450 0'1 0'0 0'1 ... ... 37
0 ... ... 96'3 0'0 96'3 4500 0'1 0'0 0'1 ... ... 394
0 ... ... 91'3 0'0 91'3 4550 0'1 0'0 0'1 ... ... 156
0 ... ... 86'3 0'0 86'3 4600 0'1 0'0 0'1 ... ... 105
0 ... ... 81'3 0'0 81'3 4650 0'1 0'0 0'1 ... ... 152
0 ... ... 76'3 0'0 76'3 4700 0'1 0'0 0'1 ... ... 109
0 ... ... 71'3 0'0 71'3 4750 0'1 0'0 0'1 ... ... 280
2 ... ... 66'3 0'0 66'3 4800 0'1 0'0 0'1 ... ... 567
0 ... ... 61'3 0'0 61'3 4850 0'1 0'0 0'1 ... ... 279
0 ... ... 56'3 0'0 56'3 4900 0'1 0'0 0'1 ... ... 297
0 ... ... 51'3 0'0 51'3 4950 0'1 0'0 0'1 ... ... 671
1 ... ... 46'3 0'0 46'3 5000 0'1 -0'1 0'2 ... ... 373
0 ... ... 41'4 0'0 41'4 5050 0'2 0'0 0'2 ... ... 1272
12 ... ... 36'4 0'0 36'4 5100 0'3 0'0 0'3 ... ... 780
1 ... ... 31'6 0'0 31'6 5150 0'6 0'2 0'4 ... ... 988
3 ... ... 27'0 0'0 27'0 5200 0'6 0'0 0'6 ... ... 1767
142 ... ... 22'3 0'5 23'0 5250 1'1 0'0 1'1 ... ... 1265
586 ... ... 18'1 3'5 21'6 5300 2'0 0'1 1'7 ... ... 2680
376 ... ... 14'3 2'6 17'1 5350 3'5 0'4 3'1 ... ... 1279
1466 ... ... 11'2 2'2 13'4 5400 4'6 -0'2 5'0 ... ... 2713
1500 ... ... 8'4 0'7 9'3 5450 7'1 -0'1 7'2 ... ... 1524
2141 ... ... 6'3 0'1 6'4 5500 8'6 -1'3 10'1 ... ... 1187
1459 ... ... 4'7 -0'3 4'4 5550 14'4 1'0 13'4 ... ... 566
8405 ... ... 3'5 -0'4 3'1 5600 17'3 0'0 17'3 ... ... 500
1111 2'5 2'2 2'5 -0'3 2'2 5650 21'3 0'0 21'3 ... ... 116
1519 ... ... 2'0 0'3 2'3 5700 25'6 0'0 25'6 ... ... 238
1195 ... ... 1'4 0'7 2'3 5750 30'1 0'0 30'1 ... ... 142
1679 ... ... 1'1 0'1 1'2 5800 34'6 0'0 34'6 ... ... 418
2664 ... ... 0'7 0'3 1'2 5850 39'4 0'0 39'4 ... ... 98
1830 ... ... 0'5 0'1 0'6 5900 44'3 0'0 44'3 ... ... 107
877 ... ... 0'4 0'3 0'7 5950 49'2 0'0 49'2 ... ... 48
2253 ... ... 0'3 0'1 0'4 6000 54'1 0'0 54'1 ... ... 228
1501 ... ... 0'3 0'0 0'3 6050 59'0 0'0 59'0 ... ... 4
1221 ... ... 0'2 0'1 0'3 6100 64'0 0'0 64'0 ... ... 10
1151 ... ... 0'2 0'1 0'3 6150 69'0 0'0 69'0 ... ... 3
1173 ... ... 0'2 0'0 0'2 6200 73'7 0'0 73'7 ... ... 316
751 ... ... 0'1 0'0 0'1 6250 78'7 0'0 78'7 ... ... 3
613 ... ... 0'1 0'0 0'1 6300 83'7 0'0 83'7 ... ... 210
651 ... ... 0'1 0'1 0'2 6350 88'7 0'0 88'7 ... ... 2
1047 ... ... 0'1 0'1 0'2 6400 93'7 0'0 93'7 ... ... 3
169 ... ... 0'1 0'0 0'1 6450 98'7 0'0 98'7 ... ... 0
797 ... ... 0'1 0'0 0'1 6500 103'7 0'0 103'7 ... ... 5
255 ... ... 0'1 0'0 0'1 6550 108'6 0'0 108'6 ... ... 0
388 ... ... 0'1 0'0 0'1 6600 113'6 0'0 113'6 ... ... 0
29 ... ... 0'1 0'0 0'1 6650 118'6 0'0 118'6 ... ... 1
33 ... ... 0'1 0'0 0'1 6700 123'6 0'0 123'6 ... ... 1
80 ... ... 0'1 0'0 0'1 6750 128'6 0'0 128'6 ... ... 0
149 ... ... 0'1 0'0 0'1 6800 133'6 0'0 133'6 ... ... 0
152 ... ... 0'1 0'0 0'1 6850 138'6 0'0 138'6 ... ... 0
225 ... ... 0'1 0'0 0'1 6900 143'6 0'0 143'6 ... ... 1
31 ... ... 0'1 0'0 0'1 6950 148'6 0'0 148'6 ... ... 2
822 ... ... 0'1 0'0 0'1 7000 153'6 0'0 153'6 ... ... 129
340 ... ... 0'1 0'0 0'1 7050 158'6 0'0 158'6 ... ... 0
354 ... ... 0'1 0'0 0'1 7100 163'6 0'0 163'6 ... ... 1
1264 ... ... 0'1 0'0 0'1 7150 168'6 0'0 168'6 ... ... 0
280 ... ... 0'1 0'0 0'1 7200 173'6 0'0 173'6 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 178'6 0'0 178'6 ... ... 2
52 ... ... 0'1 0'0 0'1 7300 183'6 0'0 183'6 ... ... 0
64 ... ... 0'1 0'0 0'1 7350 188'6 0'0 188'6 ... ... 0
467 ... ... 0'1 0'0 0'1 7400 193'6 0'0 193'6 ... ... 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.