DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 608'4
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 169'4 0'0 169'4 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 164'4 0'0 164'4 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 159'4 0'0 159'4 4500 0'2 0'0 0'2 ... ... 0
0 ... ... 154'4 0'0 154'4 4550 0'2 0'0 0'2 ... ... 0
0 ... ... 149'4 0'0 149'4 4600 0'2 0'0 0'2 ... ... 0
0 ... ... 144'4 0'0 144'4 4650 0'3 0'0 0'3 ... ... 0
0 ... ... 139'4 0'0 139'4 4700 0'3 0'0 0'3 ... ... 0
0 ... ... 134'4 0'0 134'4 4750 0'4 0'0 0'4 ... ... 0
0 ... ... 129'5 0'0 129'5 4800 0'4 0'0 0'4 ... ... 70
0 ... ... 124'6 0'0 124'6 4850 0'5 0'0 0'5 ... ... 0
0 ... ... 119'6 0'0 119'6 4900 0'6 0'0 0'6 ... ... 0
0 ... ... 115'0 0'0 115'0 4950 1'0 0'0 1'0 ... ... 0
0 ... ... 110'1 0'0 110'1 5000 1'1 0'0 1'1 ... ... 0
0 ... ... 105'3 0'0 105'3 5050 1'3 0'0 1'3 ... ... 0
0 ... ... 100'5 0'0 100'5 5100 1'5 0'0 1'5 ... ... 0
0 ... ... 95'7 0'0 95'7 5150 1'7 0'0 1'7 ... ... 0
0 ... ... 91'2 0'0 91'2 5200 2'2 0'0 2'2 ... ... 0
0 ... ... 86'6 0'0 86'6 5250 2'5 0'0 2'5 ... ... 1
0 ... ... 82'2 0'0 82'2 5300 3'2 0'0 3'2 ... ... 0
0 ... ... 77'7 0'0 77'7 5350 3'7 0'0 3'7 ... ... 0
0 ... ... 73'5 0'0 73'5 5400 4'4 0'0 4'4 ... ... 10
0 ... ... 69'4 0'0 69'4 5450 5'3 0'0 5'3 ... ... 10
0 ... ... 65'3 0'0 65'3 5500 6'0 -0'3 6'3 6'0 6'0 1
0 ... ... 61'4 0'0 61'4 5550 7'3 0'0 7'3 ... ... 0
0 ... ... 57'6 0'0 57'6 5600 8'5 0'0 8'5 ... ... 0
0 ... ... 54'2 0'0 54'2 5650 10'0 0'0 10'0 ... ... 0
0 ... ... 50'6 0'0 50'6 5700 11'4 0'0 11'4 ... ... 0
0 ... ... 47'3 0'0 47'3 5750 13'1 0'0 13'1 ... ... 22
0 ... ... 44'2 0'0 44'2 5800 15'0 0'0 15'0 ... ... 45
0 ... ... 41'2 0'0 41'2 5850 16'7 0'0 16'7 ... ... 85
0 ... ... 38'3 0'0 38'3 5900 19'0 0'0 19'0 ... ... 50
0 ... ... 35'6 0'0 35'6 5950 21'2 0'0 21'2 ... ... 10
4 34'3 34'3 33'1 1'2 34'3 6000 23'6 0'0 23'6 ... ... 91
45 ... ... 30'6 0'0 30'6 6050 26'2 0'0 26'2 ... ... 31
3 ... ... 28'4 0'0 28'4 6100 29'0 0'0 29'0 ... ... 0
1 ... ... 26'3 0'0 26'3 6150 31'7 0'0 31'7 ... ... 0
70 ... ... 24'3 0'0 24'3 6200 34'7 0'0 34'7 ... ... 61
0 ... ... 22'4 0'0 22'4 6250 38'0 0'0 38'0 ... ... 2
0 ... ... 20'7 0'0 20'7 6300 41'2 0'0 41'2 ... ... 2
0 ... ... 19'2 0'0 19'2 6350 44'4 0'0 44'4 ... ... 6
44 ... ... 17'6 0'0 17'6 6400 48'0 0'0 48'0 ... ... 0
0 ... ... 16'3 0'0 16'3 6450 51'5 0'0 51'5 ... ... 2
5 ... ... 15'1 0'0 15'1 6500 55'2 0'0 55'2 ... ... 0
10 ... ... 13'7 0'0 13'7 6550 59'1 0'0 59'1 ... ... 0
10 ... ... 12'7 0'0 12'7 6600 63'0 0'0 63'0 ... ... 0
45 ... ... 11'6 0'0 11'6 6650 66'7 0'0 66'7 ... ... 0
10 ... ... 10'7 0'0 10'7 6700 71'0 0'0 71'0 ... ... 0
0 ... ... 10'0 0'0 10'0 6750 75'1 0'0 75'1 ... ... 0
22 ... ... 9'2 0'0 9'2 6800 79'2 0'0 79'2 ... ... 0
0 ... ... 8'4 0'0 8'4 6850 83'4 0'0 83'4 ... ... 0
10 ... ... 7'7 0'0 7'7 6900 87'6 0'0 87'6 ... ... 0
0 ... ... 7'2 0'0 7'2 6950 92'1 0'0 92'1 ... ... 0
0 ... ... 6'5 0'0 6'5 7000 96'5 0'0 96'5 ... ... 0
0 ... ... 6'1 0'0 6'1 7050 101'0 0'0 101'0 ... ... 0
5 ... ... 5'5 0'0 5'5 7100 105'4 0'0 105'4 ... ... 0
0 ... ... 5'2 0'0 5'2 7150 110'0 0'0 110'0 ... ... 0
0 ... ... 4'6 0'0 4'6 7200 114'5 0'0 114'5 ... ... 0
0 ... ... 4'4 0'0 4'4 7250 119'2 0'0 119'2 ... ... 0
0 ... ... 4'1 0'0 4'1 7300 123'7 0'0 123'7 ... ... 0
10 ... ... 3'6 0'0 3'6 7350 128'5 0'0 128'5 ... ... 0
1 ... ... 3'4 0'0 3'4 7400 133'2 0'0 133'2 ... ... 0
0 ... ... 3'2 0'0 3'2 7450 138'0 0'0 138'0 ... ... 0
11 ... ... 3'0 0'0 3'0 7500 142'6 0'0 142'6 ... ... 0
5 ... ... 2'6 0'0 2'6 7550 147'4 0'0 147'4 ... ... 0
2 ... ... 2'5 0'0 2'5 7600 152'2 0'0 152'2 ... ... 0
2 ... ... 2'3 0'0 2'3 7650 157'1 0'0 157'1 ... ... 0
7 ... ... 2'2 0'0 2'2 7700 162'0 0'0 162'0 ... ... 0
0 ... ... 2'1 0'0 2'1 7750 166'6 0'0 166'6 ... ... 0
68 ... ... 2'0 0'0 2'0 7800 171'5 0'0 171'5 ... ... 0
0 ... ... 1'7 0'0 1'7 7850 176'4 0'0 176'4 ... ... 0
0 ... ... 1'6 0'0 1'6 7900 181'3 0'0 181'3 ... ... 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.