DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 570'4
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 157'2 0'0 157'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 152'2 0'0 152'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 147'2 0'0 147'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 142'2 0'0 142'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 137'2 0'0 137'2 4350 0'1 0'0 0'1 ... ... 20
0 ... ... 132'2 0'0 132'2 4400 0'2 0'0 0'2 ... ... 205
0 ... ... 127'2 0'0 127'2 4450 0'2 0'0 0'2 ... ... 1
0 ... ... 122'2 0'0 122'2 4500 0'2 0'0 0'2 ... ... 69
0 ... ... 117'3 0'0 117'3 4550 0'2 0'0 0'2 ... ... 139
0 ... ... 112'3 0'0 112'3 4600 0'3 0'0 0'3 ... ... 96
0 ... ... 107'3 0'0 107'3 4650 0'3 0'0 0'3 ... ... 29
0 ... ... 102'4 0'0 102'4 4700 0'4 0'0 0'4 ... ... 117
0 ... ... 97'4 0'0 97'4 4750 0'4 0'0 0'4 ... ... 2
0 ... ... 92'5 0'0 92'5 4800 0'4 -0'1 0'5 0'4 0'4 160
0 ... ... 87'6 0'0 87'6 4850 0'6 0'0 0'6 ... ... 11
0 ... ... 83'0 0'0 83'0 4900 1'0 0'0 1'0 ... ... 259
0 ... ... 78'2 0'0 78'2 4950 0'7 -0'2 1'1 0'7 0'7 176
0 ... ... 73'4 0'0 73'4 5000 1'2 -0'2 1'4 1'2 1'2 468
0 ... ... 68'6 0'0 68'6 5050 1'6 0'0 1'6 ... ... 192
0 ... ... 64'2 0'0 64'2 5100 1'7 -0'3 2'2 1'7 1'7 590
0 ... ... 59'6 0'0 59'6 5150 2'4 -0'2 2'6 2'6 2'4 308
11 ... ... 55'4 0'0 55'4 5200 3'3 0'0 3'3 3'3 3'0 723
0 ... ... 51'2 0'0 51'2 5250 4'2 0'0 4'2 ... ... 1351
14 ... ... 47'2 0'0 47'2 5300 5'1 0'0 5'1 5'1 4'4 1705
29 ... ... 43'4 0'0 43'4 5350 6'1 -0'2 6'3 6'6 5'5 267
18 ... ... 39'7 0'0 39'7 5400 7'5 -0'1 7'6 7'5 6'5 2687
27 ... ... 36'4 0'0 36'4 5450 9'6 0'3 9'3 9'6 8'2 1002
488 ... ... 33'2 0'0 33'2 5500 11'7 0'6 11'1 11'7 9'7 1486
525 32'1 32'1 30'2 1'7 32'1 5550 13'3 0'2 13'1 13'3 11'6 656
556 ... ... 27'4 0'0 27'4 5600 15'4 0'1 15'3 15'4 14'3 687
826 26'5 26'5 24'7 1'6 26'5 5650 17'5 -0'1 17'6 18'5 16'5 439
344 22'2 20'6 22'4 -1'0 21'4 5700 20'4 0'2 20'2 20'4 19'1 933
1794 ... ... 20'3 0'0 20'3 5750 23'2 0'1 23'1 23'3 21'2 832
2210 17'0 17'0 18'3 -1'3 17'0 5800 26'1 0'0 26'1 ... ... 928
249 ... ... 16'4 0'0 16'4 5850 29'2 0'0 29'2 ... ... 259
1089 ... ... 14'7 0'0 14'7 5900 33'4 0'7 32'5 33'4 32'5 596
894 ... ... 13'3 0'0 13'3 5950 36'2 0'1 36'1 36'2 36'2 317
3440 12'5 11'3 12'0 -0'5 11'3 6000 39'6 0'0 39'6 ... ... 272
1662 11'2 10'7 10'7 0'0 10'7 6050 43'4 0'0 43'4 ... ... 112
1376 9'6 9'1 9'6 -0'5 9'1 6100 47'3 0'0 47'3 ... ... 145
684 8'7 8'3 8'6 0'1 8'7 6150 51'3 0'0 51'3 ... ... 59
973 ... ... 7'7 0'0 7'7 6200 55'5 0'2 55'3 55'5 55'5 266
591 7'2 7'1 7'0 0'2 7'2 6250 59'5 0'0 59'5 ... ... 62
2549 6'5 5'7 6'3 -0'4 5'7 6300 63'7 0'0 63'7 ... ... 333
189 6'0 6'0 5'6 0'2 6'0 6350 68'2 0'0 68'2 ... ... 25
598 ... ... 5'1 0'0 5'1 6400 72'5 0'0 72'5 ... ... 29
317 5'1 4'4 4'5 0'2 4'7 6450 77'1 0'0 77'1 ... ... 16
1428 4'4 4'0 4'1 0'3 4'4 6500 81'5 0'0 81'5 ... ... 5
263 4'0 3'7 3'6 0'1 3'7 6550 86'2 0'0 86'2 ... ... 0
177 3'6 3'2 3'3 0'3 3'6 6600 90'7 0'0 90'7 ... ... 0
139 3'4 3'0 3'1 0'3 3'4 6650 95'5 0'0 95'5 ... ... 1
74 3'2 2'6 2'7 0'2 3'1 6700 100'2 0'0 100'2 ... ... 2
138 2'7 2'5 2'5 0'2 2'7 6750 105'0 0'0 105'0 ... ... 0
487 2'5 2'4 2'3 0'2 2'5 6800 109'7 0'0 109'7 ... ... 0
88 2'1 2'1 2'2 -0'1 2'1 6850 114'5 0'0 114'5 ... ... 0
203 2'2 2'0 2'0 0'2 2'2 6900 119'4 0'0 119'4 ... ... 0
80 1'7 1'7 1'7 0'0 1'7 6950 124'2 0'0 124'2 ... ... 0
231 1'4 1'4 1'6 -0'2 1'4 7000 129'1 0'0 129'1 ... ... 1
33 1'6 1'6 1'5 0'1 1'6 7050 134'0 0'0 134'0 ... ... 0
73 ... ... 1'4 0'0 1'4 7100 138'7 0'0 138'7 ... ... 1
95 1'5 1'5 1'3 0'2 1'5 7150 143'6 0'0 143'6 ... ... 0
57 1'3 1'1 1'2 -0'1 1'1 7200 148'5 0'0 148'5 ... ... 0
67 1'1 1'1 1'2 -0'1 1'1 7250 153'4 0'0 153'4 ... ... 0
45 1'2 1'2 1'1 0'1 1'2 7300 158'4 0'0 158'4 ... ... 0
95 1'0 1'0 1'0 0'0 1'0 7350 163'3 0'0 163'3 ... ... 0
69 ... ... 1'0 0'0 1'0 7400 168'2 0'0 168'2 ... ... 0
76 ... ... 0'7 0'0 0'7 7450 173'2 0'0 173'2 ... ... 0
47 ... ... 0'6 0'0 0'6 7500 178'1 0'0 178'1 ... ... 0
57 0'6 0'6 0'6 0'0 0'6 7550 183'1 0'0 183'1 ... ... 0
63 ... ... 0'6 0'0 0'6 7600 188'0 0'0 188'0 ... ... 0
68 ... ... 0'5 0'0 0'5 7650 193'0 0'0 193'0 ... ... 0
17 ... ... 0'5 0'0 0'5 7700 198'0 0'0 198'0 ... ... 0
34 ... ... 0'5 0'0 0'5 7750 202'7 0'0 202'7 ... ... 0
107 0'5 0'5 0'4 0'1 0'5 7800 207'7 0'0 207'7 ... ... 0
46 ... ... 0'4 0'0 0'4 7850 212'7 0'0 212'7 ... ... 0
94 ... ... 0'4 0'0 0'4 7900 217'7 0'0 217'7 ... ... 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.