DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 530'6
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 ... ... 134'0 -3'2 130'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 129'0 -3'2 125'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 124'0 -3'2 120'6 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 119'0 -3'2 115'6 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 114'0 -3'2 110'6 4200 0'1 0'0 0'1 ... ... 10
0 ... ... 109'0 -3'2 105'6 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 104'0 -3'2 100'6 4300 0'1 0'0 0'1 ... ... 60
0 ... ... 99'0 -3'2 95'6 4350 0'1 0'0 0'1 ... ... 158
0 ... ... 94'0 -3'2 90'6 4400 0'1 0'0 0'1 ... ... 26
0 ... ... 89'0 -3'2 85'6 4450 0'1 0'0 0'1 ... ... 37
0 ... ... 84'0 -3'2 80'6 4500 0'1 0'0 0'1 ... ... 394
0 ... ... 79'0 -3'1 75'7 4550 0'1 0'0 0'1 ... ... 159
0 ... ... 74'0 -3'1 70'7 4600 0'1 0'0 0'1 ... ... 105
0 ... ... 69'1 -3'2 65'7 4650 0'1 0'0 0'1 ... ... 152
0 ... ... 64'1 -3'2 60'7 4700 0'1 0'0 0'1 ... ... 109
0 ... ... 59'1 -3'2 55'7 4750 0'1 0'0 0'1 0'1 0'1 280
2 ... ... 54'1 -3'2 50'7 4800 0'1 -0'1 0'2 0'2 0'2 567
0 ... ... 49'2 -3'2 46'0 4850 0'2 -0'1 0'3 0'4 0'4 281
0 ... ... 44'3 -3'3 41'0 4900 0'3 0'0 0'3 ... ... 297
0 ... ... 39'4 -3'3 36'1 4950 0'4 -0'1 0'5 0'6 0'6 748
1 ... ... 34'6 -3'3 31'3 5000 0'5 -0'1 0'6 1'0 0'3 376
0 ... ... 30'1 -3'3 26'6 5050 1'0 -0'2 1'2 2'1 0'5 1630
12 ... ... 25'6 -3'4 22'2 5100 1'4 -0'2 1'6 1'5 0'7 807
1 ... ... 21'5 -3'4 18'1 5150 2'4 -0'2 2'6 3'5 1'3 1398
2 ... ... 18'0 -3'4 14'4 5200 3'7 -0'1 4'0 5'4 2'0 1923
139 13'0 10'4 14'5 -3'1 11'4 5250 5'6 0'1 5'5 8'2 2'7 1545
651 14'1 8'2 11'6 -2'6 9'0 5300 8'2 0'4 7'6 9'5 5'6 2426
418 11'4 6'4 9'2 -2'3 6'7 5350 11'1 0'7 10'2 13'5 6'5 1046
1523 8'5 4'7 7'3 -2'1 5'2 5400 14'4 1'2 13'2 17'0 12'6 2738
1222 7'0 4'0 5'6 -1'6 4'0 5450 18'2 1'4 16'6 ... ... 1352
2106 4'7 2'7 4'4 -1'4 3'0 5500 22'2 1'7 20'3 ... ... 1194
993 4'0 2'1 3'3 -1'1 2'2 5550 26'4 2'1 24'3 28'6 28'6 570
7927 2'4 1'4 2'5 -0'7 1'6 5600 31'0 2'3 28'5 ... ... 500
1010 2'3 1'3 2'0 -0'6 1'2 5650 35'4 2'4 33'0 ... ... 116
1236 1'2 1'0 1'5 -0'5 1'0 5700 40'1 2'5 37'4 ... ... 238
1169 1'2 1'1 1'2 -0'4 0'6 5750 45'0 2'7 42'1 ... ... 142
2143 1'1 1'0 1'0 -0'3 0'5 5800 49'6 2'7 46'7 ... ... 418
2464 ... ... 0'6 -0'2 0'4 5850 54'5 2'7 51'6 ... ... 98
2091 ... ... 0'5 -0'2 0'3 5900 59'4 2'7 56'5 ... ... 106
884 ... ... 0'4 -0'2 0'2 5950 64'4 3'0 61'4 ... ... 48
2997 0'3 0'3 0'4 -0'2 0'2 6000 69'4 3'1 66'3 ... ... 230
1521 0'2 0'2 0'3 -0'1 0'2 6050 74'3 3'1 71'2 ... ... 4
1190 0'3 0'3 0'3 -0'1 0'2 6100 79'3 3'1 76'2 80'7 80'7 10
1151 ... ... 0'2 -0'1 0'1 6150 84'3 3'1 81'2 ... ... 3
1153 0'2 0'2 0'2 -0'1 0'1 6200 89'2 3'1 86'1 ... ... 316
1047 ... ... 0'2 -0'1 0'1 6250 94'2 3'1 91'1 ... ... 3
613 0'1 0'1 0'2 -0'1 0'1 6300 99'2 3'1 96'1 ... ... 210
651 0'1 0'1 0'2 -0'1 0'1 6350 104'2 3'1 101'1 ... ... 2
1029 0'1 0'1 0'1 0'0 0'1 6400 109'2 3'1 106'1 ... ... 3
169 ... ... 0'1 0'0 0'1 6450 114'2 3'2 111'0 ... ... 0
749 ... ... 0'1 0'0 0'1 6500 119'2 3'2 116'0 ... ... 5
243 ... ... 0'1 0'0 0'1 6550 124'2 3'2 121'0 ... ... 0
388 ... ... 0'1 0'0 0'1 6600 129'2 3'2 126'0 ... ... 0
29 ... ... 0'1 0'0 0'1 6650 134'2 3'2 131'0 ... ... 1
33 ... ... 0'1 0'0 0'1 6700 139'2 3'2 136'0 ... ... 1
80 ... ... 0'1 0'0 0'1 6750 144'2 3'2 141'0 ... ... 0
149 ... ... 0'1 0'0 0'1 6800 149'2 3'2 146'0 ... ... 0
152 ... ... 0'1 0'0 0'1 6850 154'2 3'2 151'0 ... ... 0
225 ... ... 0'1 0'0 0'1 6900 159'2 3'2 156'0 ... ... 1
31 ... ... 0'1 0'0 0'1 6950 164'2 3'2 161'0 ... ... 2
827 ... ... 0'1 0'0 0'1 7000 169'2 3'2 166'0 ... ... 129
340 ... ... 0'1 0'0 0'1 7050 174'2 3'2 171'0 ... ... 0
354 ... ... 0'1 0'0 0'1 7100 179'2 3'2 176'0 ... ... 1
1264 ... ... 0'1 0'0 0'1 7150 184'2 3'2 181'0 ... ... 0
280 ... ... 0'1 0'0 0'1 7200 189'2 3'2 186'0 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 194'2 3'2 191'0 ... ... 2
52 ... ... 0'1 0'0 0'1 7300 199'2 3'2 196'0 ... ... 0
64 ... ... 0'1 0'0 0'1 7350 204'2 3'2 201'0 ... ... 0
467 ... ... 0'1 0'0 0'1 7400 209'2 3'2 206'0 ... ... 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.