DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 551'0
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 ... ... 146'4 0'0 146'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 141'4 0'0 141'4 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 136'4 0'0 136'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 131'4 0'0 131'4 4200 0'1 0'0 0'1 ... ... 10
0 ... ... 126'4 0'0 126'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 121'4 0'0 121'4 4300 0'1 0'0 0'1 ... ... 60
0 ... ... 116'4 0'0 116'4 4350 0'1 0'0 0'1 ... ... 158
0 ... ... 111'4 0'0 111'4 4400 0'1 0'0 0'1 ... ... 26
0 ... ... 106'4 0'0 106'4 4450 0'1 0'0 0'1 ... ... 37
0 ... ... 101'4 0'0 101'4 4500 0'1 0'0 0'1 ... ... 282
0 ... ... 96'4 0'0 96'4 4550 0'1 0'0 0'1 ... ... 56
0 ... ... 91'4 0'0 91'4 4600 0'1 0'0 0'1 ... ... 105
0 ... ... 86'4 0'0 86'4 4650 0'1 0'0 0'1 ... ... 153
0 ... ... 81'4 0'0 81'4 4700 0'1 0'0 0'1 ... ... 94
0 ... ... 76'4 0'0 76'4 4750 0'1 0'0 0'1 ... ... 258
0 ... ... 71'5 0'0 71'5 4800 0'3 0'0 0'3 ... ... 163
0 ... ... 66'5 0'0 66'5 4850 0'2 0'0 0'2 ... ... 107
0 ... ... 61'6 0'0 61'6 4900 0'4 0'0 0'4 ... ... 176
0 ... ... 56'7 0'0 56'7 4950 0'4 0'0 0'4 ... ... 154
0 ... ... 52'0 0'0 52'0 5000 0'7 0'0 0'7 ... ... 513
0 ... ... 47'3 0'0 47'3 5050 1'2 0'0 1'2 ... ... 292
12 ... ... 42'6 0'0 42'6 5100 1'2 0'0 1'2 ... ... 750
0 ... ... 38'2 0'0 38'2 5150 1'7 0'0 1'7 ... ... 1663
0 ... ... 33'7 0'0 33'7 5200 2'4 0'0 2'4 ... ... 1983
21 ... ... 29'7 0'0 29'7 5250 4'1 0'0 4'1 ... ... 945
42 ... ... 26'0 0'0 26'0 5300 5'2 0'0 5'2 ... ... 1955
145 ... ... 22'5 0'0 22'5 5350 6'2 0'0 6'2 ... ... 725
477 ... ... 19'4 0'0 19'4 5400 9'1 0'0 9'1 ... ... 2045
345 ... ... 14'6 0'0 14'6 5450 10'3 0'0 10'3 ... ... 739
976 ... ... 14'6 0'0 14'6 5500 13'0 0'0 13'0 ... ... 1294
239 ... ... 13'0 0'0 13'0 5550 15'7 0'0 15'7 ... ... 556
2935 ... ... 10'2 0'0 10'2 5600 19'0 0'0 19'0 ... ... 505
1037 ... ... 9'0 0'0 9'0 5650 22'4 0'0 22'4 ... ... 116
1348 ... ... 7'7 0'0 7'7 5700 26'1 0'0 26'1 ... ... 239
1544 ... ... 6'0 0'0 6'0 5750 30'0 0'0 30'0 ... ... 126
1581 ... ... 5'4 0'0 5'4 5800 34'0 0'0 34'0 ... ... 418
2532 ... ... 4'3 0'0 4'3 5850 38'2 0'0 38'2 ... ... 98
2040 ... ... 4'1 0'0 4'1 5900 42'4 0'0 42'4 ... ... 106
696 ... ... 3'5 0'0 3'5 5950 47'0 0'0 47'0 ... ... 48
2544 ... ... 3'2 0'0 3'2 6000 51'4 0'0 51'4 ... ... 57
1498 ... ... 2'4 0'0 2'4 6050 56'0 0'0 56'0 ... ... 4
1223 ... ... 2'3 0'0 2'3 6100 60'6 0'0 60'6 ... ... 0
1131 ... ... 2'1 0'0 2'1 6150 65'3 0'0 65'3 ... ... 3
1165 ... ... 2'0 0'0 2'0 6200 70'2 0'0 70'2 ... ... 6
1049 ... ... 1'5 0'0 1'5 6250 75'0 0'0 75'0 ... ... 3
640 ... ... 1'4 0'0 1'4 6300 79'7 0'0 79'7 ... ... 3
651 ... ... 1'3 0'0 1'3 6350 84'6 0'0 84'6 ... ... 2
754 ... ... 1'2 0'0 1'2 6400 89'5 0'0 89'5 ... ... 3
67 ... ... 1'1 0'0 1'1 6450 94'4 0'0 94'4 ... ... 0
743 ... ... 1'1 0'0 1'1 6500 99'3 0'0 99'3 ... ... 5
248 ... ... 1'0 0'0 1'0 6550 104'3 0'0 104'3 ... ... 0
387 ... ... 1'0 0'0 1'0 6600 109'2 0'0 109'2 ... ... 0
31 ... ... 0'7 0'0 0'7 6650 114'1 0'0 114'1 ... ... 1
34 ... ... 0'7 0'0 0'7 6700 119'1 0'0 119'1 ... ... 1
80 ... ... 0'6 0'0 0'6 6750 124'1 0'0 124'1 ... ... 0
149 ... ... 0'6 0'0 0'6 6800 129'0 0'0 129'0 ... ... 0
72 ... ... 0'6 0'0 0'6 6850 134'0 0'0 134'0 ... ... 0
182 ... ... 0'5 0'0 0'5 6900 139'0 0'0 139'0 ... ... 1
31 ... ... 0'5 0'0 0'5 6950 143'7 0'0 143'7 ... ... 2
827 ... ... 0'5 0'0 0'5 7000 148'7 0'0 148'7 ... ... 129
346 ... ... 0'4 0'0 0'4 7050 153'7 0'0 153'7 ... ... 0
346 ... ... 0'4 0'0 0'4 7100 158'6 0'0 158'6 ... ... 12
1183 ... ... 0'4 0'0 0'4 7150 163'6 0'0 163'6 ... ... 0
31 ... ... 0'4 0'0 0'4 7200 168'6 0'0 168'6 ... ... 0
110 ... ... 0'3 0'0 0'3 7250 173'6 0'0 173'6 ... ... 2
52 ... ... 0'3 0'0 0'3 7300 178'5 0'0 178'5 ... ... 0
39 ... ... 0'3 0'0 0'3 7350 183'5 0'0 183'5 ... ... 0
417 ... ... 0'3 0'0 0'3 7400 188'5 0'0 188'5 ... ... 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.