DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 551'2
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 ... ... 141'4 0'0 141'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 136'4 0'0 136'4 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 131'4 0'0 131'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 126'4 0'0 126'4 4200 0'1 0'0 0'1 ... ... 10
0 ... ... 121'4 0'0 121'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 116'4 0'0 116'4 4300 0'1 0'0 0'1 ... ... 60
0 ... ... 111'4 0'0 111'4 4350 0'1 0'0 0'1 ... ... 158
0 ... ... 106'4 0'0 106'4 4400 0'1 0'0 0'1 ... ... 26
0 ... ... 101'4 0'0 101'4 4450 0'1 0'0 0'1 ... ... 36
0 ... ... 96'4 0'0 96'4 4500 0'1 0'0 0'1 ... ... 282
0 ... ... 91'4 0'0 91'4 4550 0'1 0'0 0'1 ... ... 56
0 ... ... 86'4 0'0 86'4 4600 0'1 0'0 0'1 ... ... 105
0 ... ... 81'5 0'0 81'5 4650 0'2 0'0 0'2 ... ... 153
0 ... ... 76'5 0'0 76'5 4700 0'2 0'0 0'2 ... ... 94
0 ... ... 71'6 0'0 71'6 4750 0'3 0'0 0'3 ... ... 258
0 ... ... 66'6 0'0 66'6 4800 0'3 0'0 0'3 ... ... 165
0 ... ... 61'7 0'0 61'7 4850 0'5 0'0 0'5 ... ... 11
0 ... ... 57'1 0'0 57'1 4900 0'6 0'0 0'6 ... ... 181
0 ... ... 52'3 0'0 52'3 4950 1'0 0'0 1'0 ... ... 173
0 ... ... 47'6 0'0 47'6 5000 1'3 0'0 1'3 ... ... 527
0 ... ... 43'1 0'0 43'1 5050 1'4 -0'2 1'6 1'4 1'4 325
12 ... ... 38'6 0'0 38'6 5100 2'2 -0'1 2'3 2'2 2'2 767
0 ... ... 34'5 0'0 34'5 5150 2'6 -0'3 3'1 2'7 2'6 2036
0 ... ... 30'5 0'0 30'5 5200 3'7 -0'3 4'2 3'7 3'7 1981
44 ... ... 27'0 0'0 27'0 5250 3'7 -1'6 5'5 5'2 3'7 736
22 ... ... 23'6 0'0 23'6 5300 6'5 -0'5 7'2 6'7 6'1 1231
145 ... ... 20'6 0'0 20'6 5350 7'0 -2'2 9'2 7'0 7'0 594
477 21'5 21'5 18'0 3'5 21'5 5400 8'7 -2'6 11'5 10'5 8'6 1775
342 ... ... 15'5 0'0 15'5 5450 11'4 -2'5 14'1 12'7 10'7 540
889 ... ... 13'4 0'0 13'4 5500 13'6 -3'2 17'0 15'6 13'4 973
228 13'6 13'6 11'5 2'1 13'6 5550 16'5 -3'4 20'1 18'6 16'2 582
3225 ... ... 10'0 0'0 10'0 5600 20'4 -3'0 23'4 20'4 20'4 505
1043 ... ... 8'6 0'0 8'6 5650 27'1 0'0 27'1 ... ... 116
1570 9'3 9'3 7'4 1'7 9'3 5700 31'0 0'0 31'0 ... ... 239
1454 8'3 8'0 6'4 1'5 8'1 5750 35'0 0'0 35'0 ... ... 126
1393 ... ... 5'5 0'0 5'5 5800 39'1 0'0 39'1 ... ... 418
2075 ... ... 4'7 0'0 4'7 5850 43'2 0'0 43'2 ... ... 98
1622 5'1 5'1 4'2 0'7 5'1 5900 47'5 0'0 47'5 ... ... 106
539 ... ... 3'5 0'0 3'5 5950 52'0 0'0 52'0 ... ... 48
2765 4'3 3'5 3'2 1'1 4'3 6000 50'4 -6'1 56'5 50'4 50'4 56
1502 3'2 3'2 2'7 0'3 3'2 6050 61'2 0'0 61'2 ... ... 4
1122 3'2 3'0 2'5 0'5 3'2 6100 65'7 0'0 65'7 ... ... 0
1138 3'0 2'7 2'2 0'5 2'7 6150 70'5 0'0 70'5 ... ... 3
1198 ... ... 2'0 0'0 2'0 6200 75'3 0'0 75'3 ... ... 6
1022 ... ... 1'7 0'0 1'7 6250 80'2 0'0 80'2 ... ... 3
639 ... ... 1'6 0'0 1'6 6300 85'0 0'0 85'0 ... ... 3
652 ... ... 1'5 0'0 1'5 6350 89'7 0'0 89'7 ... ... 2
754 ... ... 1'4 0'0 1'4 6400 94'6 0'0 94'6 ... ... 3
82 ... ... 1'3 0'0 1'3 6450 99'5 0'0 99'5 ... ... 0
684 ... ... 1'2 0'0 1'2 6500 104'4 0'0 104'4 ... ... 5
248 ... ... 1'2 0'0 1'2 6550 109'4 0'0 109'4 ... ... 0
387 ... ... 1'1 0'0 1'1 6600 114'3 0'0 114'3 ... ... 0
32 ... ... 1'0 0'0 1'0 6650 119'2 0'0 119'2 ... ... 1
34 ... ... 1'0 0'0 1'0 6700 124'2 0'0 124'2 ... ... 1
80 ... ... 0'7 0'0 0'7 6750 129'1 0'0 129'1 ... ... 0
149 ... ... 0'7 0'0 0'7 6800 134'1 0'0 134'1 ... ... 0
72 ... ... 0'7 0'0 0'7 6850 139'1 0'0 139'1 ... ... 0
181 ... ... 0'6 0'0 0'6 6900 144'0 0'0 144'0 ... ... 1
31 ... ... 0'6 0'0 0'6 6950 149'0 0'0 149'0 ... ... 2
827 ... ... 0'6 0'0 0'6 7000 154'0 0'0 154'0 ... ... 129
346 ... ... 0'6 0'0 0'6 7050 158'7 0'0 158'7 ... ... 0
341 0'5 0'5 0'6 -0'1 0'5 7100 163'7 0'0 163'7 ... ... 12
1165 0'5 0'5 0'5 0'0 0'5 7150 168'7 0'0 168'7 ... ... 0
6 0'5 0'4 0'5 0'0 0'5 7200 173'7 0'0 173'7 ... ... 0
60 0'4 0'4 0'5 -0'1 0'4 7250 178'6 0'0 178'6 ... ... 2
52 ... ... 0'4 0'0 0'4 7300 183'6 0'0 183'6 ... ... 0
39 ... ... 0'4 0'0 0'4 7350 188'6 0'0 188'6 ... ... 0
417 ... ... 0'4 0'0 0'4 7400 193'6 0'0 193'6 ... ... 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.