DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 538'6
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 ... ... 138'7 0'0 138'7 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 133'7 0'0 133'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 128'7 0'0 128'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 123'7 0'0 123'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 118'7 0'0 118'7 4200 0'1 0'0 0'1 ... ... 10
0 ... ... 113'7 0'0 113'7 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 108'7 0'0 108'7 4300 0'1 0'0 0'1 ... ... 60
0 ... ... 103'7 0'0 103'7 4350 0'1 0'0 0'1 ... ... 204
0 ... ... 98'7 0'0 98'7 4400 0'1 0'0 0'1 ... ... 26
0 ... ... 93'7 0'0 93'7 4450 0'1 0'0 0'1 ... ... 37
0 ... ... 88'7 0'0 88'7 4500 0'1 0'0 0'1 ... ... 294
0 ... ... 83'7 0'0 83'7 4550 0'1 0'0 0'1 ... ... 156
0 ... ... 78'7 0'0 78'7 4600 0'1 0'0 0'1 ... ... 105
0 ... ... 73'7 0'0 73'7 4650 0'1 0'0 0'1 ... ... 152
0 ... ... 68'7 0'0 68'7 4700 0'1 0'0 0'1 ... ... 109
0 ... ... 63'7 0'0 63'7 4750 0'1 0'0 0'1 ... ... 280
12 ... ... 58'7 0'0 58'7 4800 0'1 0'0 0'1 ... ... 567
0 ... ... 53'7 0'0 53'7 4850 0'1 0'0 0'1 ... ... 279
0 ... ... 48'7 0'0 48'7 4900 0'1 0'0 0'1 ... ... 298
0 ... ... 43'7 0'0 43'7 4950 0'1 0'0 0'1 ... ... 621
71 ... ... 38'7 0'0 38'7 5000 0'2 0'0 0'2 ... ... 566
0 ... ... 34'0 0'0 34'0 5050 0'2 0'0 0'2 ... ... 1201
12 ... ... 29'2 0'0 29'2 5100 0'4 0'0 0'4 ... ... 788
1 ... ... 24'4 0'0 24'4 5150 0'6 0'0 0'6 ... ... 1347
97 ... ... 20'0 0'0 20'0 5200 1'2 0'0 1'2 ... ... 2060
142 ... ... 15'7 0'0 15'7 5250 2'1 0'0 2'1 ... ... 1475
517 ... ... 12'1 0'0 12'1 5300 3'3 0'0 3'3 ... ... 3816
434 ... ... 9'1 0'0 9'1 5350 5'3 0'0 5'3 ... ... 2346
1638 ... ... 6'5 0'0 6'5 5400 7'7 0'0 7'7 ... ... 2935
1716 ... ... 4'7 0'0 4'7 5450 11'1 0'0 11'1 ... ... 1535
3212 ... ... 3'5 0'0 3'5 5500 14'7 0'0 14'7 ... ... 1147
1645 ... ... 2'5 0'0 2'5 5550 18'7 0'0 18'7 ... ... 564
8523 ... ... 1'7 0'0 1'7 5600 23'1 0'0 23'1 ... ... 500
848 ... ... 1'3 0'0 1'3 5650 27'5 0'0 27'5 ... ... 116
1935 ... ... 1'0 0'0 1'0 5700 32'2 0'0 32'2 ... ... 238
1241 ... ... 0'6 0'0 0'6 5750 36'7 0'0 36'7 ... ... 142
1679 ... ... 0'4 0'0 0'4 5800 41'6 0'0 41'6 ... ... 418
2673 ... ... 0'3 0'0 0'3 5850 46'5 0'0 46'5 ... ... 98
1629 ... ... 0'3 0'0 0'3 5900 51'4 0'0 51'4 ... ... 107
980 ... ... 0'2 0'0 0'2 5950 56'3 0'0 56'3 ... ... 48
2129 ... ... 0'1 0'0 0'1 6000 61'3 0'0 61'3 ... ... 227
1520 ... ... 0'1 0'0 0'1 6050 66'3 0'0 66'3 ... ... 4
1266 ... ... 0'1 0'0 0'1 6100 71'3 0'0 71'3 ... ... 10
1169 ... ... 0'1 0'0 0'1 6150 76'3 0'0 76'3 ... ... 3
1172 ... ... 0'1 0'0 0'1 6200 81'3 0'0 81'3 ... ... 316
751 ... ... 0'1 0'0 0'1 6250 86'3 0'0 86'3 ... ... 3
613 ... ... 0'1 0'0 0'1 6300 91'3 0'0 91'3 ... ... 115
651 ... ... 0'1 0'0 0'1 6350 96'3 0'0 96'3 ... ... 2
1047 ... ... 0'1 0'0 0'1 6400 101'3 0'0 101'3 ... ... 3
170 ... ... 0'1 0'0 0'1 6450 106'3 0'0 106'3 ... ... 0
797 ... ... 0'1 0'0 0'1 6500 111'3 0'0 111'3 ... ... 3
255 ... ... 0'1 0'0 0'1 6550 116'3 0'0 116'3 ... ... 0
388 ... ... 0'1 0'0 0'1 6600 121'3 0'0 121'3 ... ... 0
29 ... ... 0'1 0'0 0'1 6650 126'3 0'0 126'3 ... ... 1
32 ... ... 0'1 0'0 0'1 6700 131'3 0'0 131'3 ... ... 1
80 ... ... 0'1 0'0 0'1 6750 136'3 0'0 136'3 ... ... 0
149 ... ... 0'1 0'0 0'1 6800 141'3 0'0 141'3 ... ... 0
152 ... ... 0'1 0'0 0'1 6850 146'3 0'0 146'3 ... ... 0
223 ... ... 0'1 0'0 0'1 6900 151'3 0'0 151'3 ... ... 1
31 ... ... 0'1 0'0 0'1 6950 156'2 0'0 156'2 ... ... 2
822 ... ... 0'1 0'0 0'1 7000 161'2 0'0 161'2 ... ... 129
340 ... ... 0'1 0'0 0'1 7050 166'2 0'0 166'2 ... ... 0
354 ... ... 0'1 0'0 0'1 7100 171'2 0'0 171'2 ... ... 1
1264 ... ... 0'1 0'0 0'1 7150 176'2 0'0 176'2 ... ... 0
280 ... ... 0'1 0'0 0'1 7200 181'2 0'0 181'2 ... ... 0
135 ... ... 0'1 0'0 0'1 7250 186'2 0'0 186'2 ... ... 2
52 ... ... 0'1 0'0 0'1 7300 191'2 0'0 191'2 ... ... 0
64 ... ... 0'1 0'0 0'1 7350 196'2 0'0 196'2 ... ... 0
467 ... ... 0'1 0'0 0'1 7400 201'2 0'0 201'2 ... ... 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.