DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 560'0
Expiration Date: 03/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 151'6 0'0 151'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 0'0 146'6 4100 0'1 0'0 0'1 ... ... 2
0 ... ... 141'6 0'0 141'6 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 0'0 136'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 131'6 0'0 131'6 4250 0'1 0'0 0'1 ... ... 6
0 ... ... 126'6 0'0 126'6 4300 0'1 0'0 0'1 ... ... 22
0 ... ... 121'6 0'0 121'6 4350 0'1 0'0 0'1 ... ... 481
0 ... ... 116'6 0'0 116'6 4400 0'1 0'0 0'1 ... ... 103
0 ... ... 111'6 0'0 111'6 4450 0'1 0'0 0'1 ... ... 10
0 ... ... 106'6 0'0 106'6 4500 0'1 0'0 0'1 ... ... 84
0 ... ... 101'7 0'0 101'7 4550 0'1 0'0 0'1 ... ... 13
0 ... ... 96'7 0'0 96'7 4600 0'1 0'0 0'1 ... ... 80
0 ... ... 91'7 0'0 91'7 4650 0'1 0'0 0'1 ... ... 50
0 ... ... 86'7 0'0 86'7 4700 0'1 0'0 0'1 ... ... 223
0 ... ... 81'7 0'0 81'7 4750 0'1 0'0 0'1 ... ... 97
0 ... ... 76'7 0'0 76'7 4800 0'1 0'0 0'1 ... ... 163
0 ... ... 71'7 0'0 71'7 4850 0'1 0'0 0'1 ... ... 417
2 ... ... 66'7 0'0 66'7 4900 0'1 0'0 0'1 ... ... 309
0 ... ... 61'7 0'0 61'7 4950 0'1 0'0 0'1 ... ... 323
3 ... ... 56'7 0'0 56'7 5000 0'2 0'0 0'2 ... ... 527
0 ... ... 52'0 0'0 52'0 5050 0'3 0'0 0'3 ... ... 395
0 ... ... 47'1 0'0 47'1 5100 0'4 0'0 0'4 ... ... 1476
0 ... ... 42'3 0'0 42'3 5150 0'5 0'0 0'5 ... ... 809
0 ... ... 37'5 0'0 37'5 5200 0'7 0'0 0'7 ... ... 1728
7 ... ... 33'0 0'0 33'0 5250 1'2 0'0 1'2 ... ... 2269
252 ... ... 28'4 0'0 28'4 5300 1'6 0'0 1'6 ... ... 1322
340 ... ... 24'3 0'0 24'3 5350 2'1 -0'4 2'5 2'1 2'1 1050
509 ... ... 20'4 0'0 20'4 5400 3'6 0'0 3'6 3'6 3'6 3505
290 ... ... 17'0 0'0 17'0 5450 5'2 0'0 5'2 ... ... 1078
1689 ... ... 13'7 0'0 13'7 5500 7'1 0'0 7'1 ... ... 2242
521 ... ... 11'1 0'0 11'1 5550 9'3 0'0 9'3 ... ... 1630
2044 ... ... 8'7 0'0 8'7 5600 12'1 0'0 12'1 ... ... 2900
780 ... ... 6'7 0'0 6'7 5650 15'1 0'0 15'1 ... ... 1060
1462 ... ... 5'2 0'0 5'2 5700 18'4 0'0 18'4 ... ... 3688
935 4'6 4'6 4'0 0'6 4'6 5750 22'2 0'0 22'2 ... ... 1434
2069 ... ... 3'0 0'0 3'0 5800 26'2 0'0 26'2 ... ... 3618
986 ... ... 2'2 0'0 2'2 5850 30'4 0'0 30'4 ... ... 563
1309 ... ... 1'6 0'0 1'6 5900 35'0 0'0 35'0 ... ... 1020
1132 ... ... 1'3 0'0 1'3 5950 39'4 0'0 39'4 ... ... 540
3289 ... ... 1'0 0'0 1'0 6000 44'2 0'0 44'2 ... ... 929
1699 ... ... 0'6 0'0 0'6 6050 49'0 0'0 49'0 ... ... 993
1175 ... ... 0'5 0'0 0'5 6100 53'7 0'0 53'7 ... ... 777
1418 ... ... 0'4 0'0 0'4 6150 58'5 0'0 58'5 ... ... 471
2154 ... ... 0'3 0'0 0'3 6200 63'5 0'0 63'5 ... ... 134
889 ... ... 0'2 0'0 0'2 6250 68'4 0'0 68'4 ... ... 27
1555 ... ... 0'2 0'0 0'2 6300 73'4 0'0 73'4 ... ... 1
405 ... ... 0'2 0'0 0'2 6350 78'3 0'0 78'3 ... ... 5
1588 ... ... 0'1 0'0 0'1 6400 83'3 0'0 83'3 ... ... 9
554 ... ... 0'1 0'0 0'1 6450 88'3 0'0 88'3 ... ... 0
1326 ... ... 0'1 0'0 0'1 6500 93'3 0'0 93'3 ... ... 0
1887 ... ... 0'1 0'0 0'1 6550 98'3 0'0 98'3 ... ... 0
672 ... ... 0'1 0'0 0'1 6600 103'3 0'0 103'3 ... ... 3
379 ... ... 0'1 0'0 0'1 6650 108'2 0'0 108'2 ... ... 0
457 ... ... 0'1 0'0 0'1 6700 113'2 0'0 113'2 ... ... 0
151 ... ... 0'1 0'0 0'1 6750 118'2 0'0 118'2 ... ... 1
1089 ... ... 0'1 0'0 0'1 6800 123'2 0'0 123'2 ... ... 1
163 ... ... 0'1 0'0 0'1 6850 128'2 0'0 128'2 ... ... 0
156 ... ... 0'1 0'0 0'1 6900 133'2 0'0 133'2 ... ... 0
162 ... ... 0'1 0'0 0'1 6950 138'2 0'0 138'2 ... ... 0
1190 ... ... 0'1 0'0 0'1 7000 143'2 0'0 143'2 ... ... 0
86 ... ... 0'1 0'0 0'1 7050 148'2 0'0 148'2 ... ... 0
215 ... ... 0'1 0'0 0'1 7100 153'2 0'0 153'2 ... ... 0
232 ... ... 0'1 0'0 0'1 7150 158'2 0'0 158'2 ... ... 0
54 ... ... 0'1 0'0 0'1 7200 163'2 0'0 163'2 ... ... 0
80 ... ... 0'1 0'0 0'1 7250 168'2 0'0 168'2 ... ... 0
661 ... ... 0'1 0'0 0'1 7300 173'2 0'0 173'2 ... ... 0
215 ... ... 0'1 0'0 0'1 7350 178'2 0'0 178'2 ... ... 0
242 ... ... 0'1 0'0 0'1 7400 183'2 0'0 183'2 ... ... 0
67 ... ... 0'1 0'0 0'1 7450 188'2 0'0 188'2 ... ... 0
230 ... ... 0'1 0'0 0'1 7500 193'2 0'0 193'2 ... ... 0
62 ... ... 0'1 0'0 0'1 7550 198'2 0'0 198'2 ... ... 0
154 ... ... 0'1 0'0 0'1 7600 203'2 0'0 203'2 ... ... 0
223 ... ... 0'1 0'0 0'1 7650 208'2 0'0 208'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 213'2 0'0 213'2 ... ... 0
161 ... ... 0'1 0'0 0'1 7750 218'2 0'0 218'2 ... ... 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.