DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 554'6
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 ... ... 143'0 0'0 143'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 138'0 0'0 138'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 133'0 0'0 133'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 128'0 0'0 128'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 123'0 0'0 123'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 118'0 0'0 118'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 113'0 0'0 113'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 108'0 0'0 108'0 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 103'0 0'0 103'0 4550 0'1 0'0 0'1 ... ... 2
0 ... ... 98'0 0'0 98'0 4600 0'1 0'0 0'1 ... ... 182
0 ... ... 93'0 0'0 93'0 4650 0'2 0'0 0'2 ... ... 0
0 ... ... 88'1 0'0 88'1 4700 0'2 0'0 0'2 ... ... 0
0 ... ... 83'1 0'0 83'1 4750 0'2 0'0 0'2 ... ... 2
0 ... ... 78'2 0'0 78'2 4800 0'3 0'0 0'3 ... ... 4
0 ... ... 73'3 0'0 73'3 4850 0'4 0'0 0'4 0'4 0'4 7
0 ... ... 68'4 0'0 68'4 4900 0'5 0'0 0'5 ... ... 1
0 ... ... 63'5 0'0 63'5 4950 0'6 0'0 0'6 ... ... 0
0 ... ... 58'7 0'0 58'7 5000 1'0 0'0 1'0 ... ... 24
0 ... ... 54'1 0'0 54'1 5050 1'2 0'0 1'2 ... ... 2
0 ... ... 49'4 0'0 49'4 5100 1'5 0'0 1'5 ... ... 98
0 ... ... 45'1 0'0 45'1 5150 2'2 0'0 2'2 ... ... 91
0 ... ... 40'6 0'0 40'6 5200 2'7 0'0 2'7 ... ... 820
3 ... ... 36'5 0'0 36'5 5250 3'6 0'0 3'6 ... ... 51
0 ... ... 32'6 0'0 32'6 5300 4'7 0'0 4'7 ... ... 168
0 ... ... 29'1 0'0 29'1 5350 6'2 0'0 6'2 ... ... 48
1 ... ... 25'6 0'0 25'6 5400 7'7 0'0 7'7 ... ... 472
0 ... ... 22'6 0'0 22'6 5450 9'6 0'0 9'6 ... ... 204
5 ... ... 19'7 0'0 19'7 5500 11'7 0'0 11'7 ... ... 649
134 ... ... 17'2 0'0 17'2 5550 14'2 0'0 14'2 ... ... 246
64 ... ... 15'0 0'0 15'0 5600 17'0 0'0 17'0 ... ... 211
240 ... ... 13'0 0'0 13'0 5650 20'0 0'0 20'0 ... ... 586
102 ... ... 11'2 0'0 11'2 5700 23'2 0'0 23'2 ... ... 4
209 9'5 9'5 9'6 -0'1 9'5 5750 26'6 0'0 26'6 ... ... 0
29 ... ... 8'3 0'0 8'3 5800 30'3 0'0 30'3 ... ... 1
315 ... ... 7'2 0'0 7'2 5850 34'1 0'0 34'1 ... ... 3
37 ... ... 6'2 0'0 6'2 5900 38'1 0'0 38'1 ... ... 0
77 ... ... 5'2 0'0 5'2 5950 42'2 0'0 42'2 ... ... 2
7 ... ... 4'4 0'0 4'4 6000 46'3 0'0 46'3 ... ... 8
1141 ... ... 3'7 0'0 3'7 6050 50'6 0'0 50'6 ... ... 0
442 ... ... 3'3 0'0 3'3 6100 55'2 0'0 55'2 ... ... 0
203 ... ... 2'7 0'0 2'7 6150 59'6 0'0 59'6 ... ... 0
1100 ... ... 2'5 0'0 2'5 6200 64'3 0'0 64'3 ... ... 0
1516 ... ... 2'2 0'0 2'2 6250 69'1 0'0 69'1 ... ... 0
841 ... ... 2'0 0'0 2'0 6300 73'7 0'0 73'7 ... ... 0
110 ... ... 1'7 0'0 1'7 6350 78'5 0'0 78'5 ... ... 0
11 ... ... 1'5 0'0 1'5 6400 83'3 0'0 83'3 ... ... 0
53 ... ... 1'4 0'0 1'4 6450 88'2 0'0 88'2 ... ... 0
73 ... ... 1'3 0'0 1'3 6500 93'1 0'0 93'1 ... ... 0
25 ... ... 1'2 0'0 1'2 6550 98'0 0'0 98'0 ... ... 0
50 ... ... 1'1 0'0 1'1 6600 102'7 0'0 102'7 ... ... 0
132 ... ... 1'0 0'0 1'0 6650 107'6 0'0 107'6 ... ... 0
100 ... ... 1'0 0'0 1'0 6700 112'6 0'0 112'6 ... ... 0
0 ... ... 0'7 0'0 0'7 6750 117'5 0'0 117'5 ... ... 0
25 ... ... 0'7 0'0 0'7 6800 122'5 0'0 122'5 ... ... 0
0 ... ... 0'6 0'0 0'6 6850 127'4 0'0 127'4 ... ... 0
0 ... ... 0'6 0'0 0'6 6900 132'4 0'0 132'4 ... ... 0
0 ... ... 0'5 0'0 0'5 6950 137'3 0'0 137'3 ... ... 0
0 ... ... 0'5 0'0 0'5 7000 142'3 0'0 142'3 ... ... 0
0 ... ... 0'5 0'0 0'5 7050 147'2 0'0 147'2 ... ... 0
0 ... ... 0'4 0'0 0'4 7100 152'2 0'0 152'2 ... ... 1
0 ... ... 0'4 0'0 0'4 7150 157'2 0'0 157'2 ... ... 0
0 ... ... 0'4 0'0 0'4 7200 162'1 0'0 162'1 ... ... 0
1 ... ... 0'3 0'0 0'3 7250 167'1 0'0 167'1 ... ... 0
0 ... ... 0'3 0'0 0'3 7300 172'1 0'0 172'1 ... ... 0
0 ... ... 0'3 0'0 0'3 7350 177'1 0'0 177'1 ... ... 0
0 ... ... 0'3 0'0 0'3 7400 182'1 0'0 182'1 ... ... 0
0 ... ... 0'2 0'0 0'2 7450 187'0 0'0 187'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7500 192'0 0'0 192'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7550 197'0 0'0 197'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7600 202'0 0'0 202'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7650 207'0 0'0 207'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7700 212'0 0'0 212'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7750 217'0 0'0 217'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 222'0 0'0 222'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 227'0 0'0 227'0 ... ... 0
1 ... ... 0'1 0'0 0'1 7900 232'0 0'0 232'0 ... ... 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.