DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 559'2
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 ... ... 150'6 3'4 154'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 145'6 3'4 149'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 140'6 3'4 144'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 135'6 3'4 139'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 130'6 3'4 134'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 125'6 3'4 129'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 120'6 3'4 124'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 115'6 3'4 119'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 110'6 3'4 114'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 105'6 3'4 109'2 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 100'6 3'4 104'2 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 95'6 3'4 99'2 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 90'6 3'4 94'2 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 85'6 3'4 89'2 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 80'6 3'4 84'2 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 75'6 3'4 79'2 4800 0'1 0'0 0'1 ... ... 5
0 ... ... 70'7 3'4 74'3 4850 0'1 -0'1 0'2 ... ... 0
0 ... ... 66'0 3'3 69'3 4900 0'2 -0'1 0'3 ... ... 0
0 ... ... 61'1 3'3 64'4 4950 0'2 -0'2 0'4 ... ... 0
0 ... ... 56'2 3'3 59'5 5000 0'3 -0'2 0'5 ... ... 25
0 ... ... 51'4 3'2 54'6 5050 0'5 -0'2 0'7 ... ... 6
0 ... ... 46'6 3'2 50'0 5100 0'6 -0'3 1'1 ... ... 1
0 ... ... 42'2 3'0 45'2 5150 1'1 -0'4 1'5 ... ... 68
0 ... ... 37'7 2'7 40'6 5200 1'4 -0'5 2'1 1'7 1'7 64
0 ... ... 33'5 2'5 36'2 5250 2'1 -0'7 3'0 ... ... 6
0 ... ... 29'5 2'4 32'1 5300 2'7 -1'1 4'0 ... ... 2
0 ... ... 26'0 2'2 28'2 5350 4'0 -1'2 5'2 ... ... 0
0 ... ... 22'5 2'0 24'5 5400 5'3 -1'5 7'0 ... ... 0
74 ... ... 19'5 1'6 21'3 5450 7'1 -1'7 9'0 ... ... 43
20 ... ... 17'0 1'3 18'3 5500 9'2 -2'0 11'2 ... ... 35
9 ... ... 14'5 1'2 15'7 5550 11'5 -2'2 13'7 ... ... 9
323 ... ... 12'5 1'0 13'5 5600 14'3 -2'4 16'7 ... ... 324
4 ... ... 10'7 0'6 11'5 5650 17'3 -2'6 20'1 ... ... 29
171 ... ... 9'2 0'6 10'0 5700 20'6 -2'6 23'4 ... ... 27
87 ... ... 8'0 0'4 8'4 5750 24'2 -2'7 27'1 ... ... 0
281 ... ... 6'7 0'3 7'2 5800 28'0 -3'0 31'0 ... ... 0
9 ... ... 5'7 0'2 6'1 5850 31'7 -3'1 35'0 ... ... 0
359 ... ... 5'1 0'1 5'2 5900 36'0 -3'2 39'2 ... ... 0
84 ... ... 4'3 0'1 4'4 5950 40'1 -3'3 43'4 ... ... 0
152 ... ... 3'7 0'0 3'7 6000 44'4 -3'4 48'0 ... ... 0
0 ... ... 3'3 0'0 3'3 6050 49'0 -3'4 52'4 ... ... 0
0 ... ... 3'0 0'0 3'0 6100 53'5 -3'4 57'1 ... ... 0
0 ... ... 2'5 0'0 2'5 6150 58'2 -3'4 61'6 ... ... 0
375 2'3 2'3 2'3 0'0 2'3 6200 63'0 -3'4 66'4 ... ... 0
0 ... ... 2'1 0'0 2'1 6250 67'6 -3'4 71'2 ... ... 0
0 ... ... 1'7 0'0 1'7 6300 72'4 -3'4 76'0 ... ... 0
0 ... ... 1'6 0'0 1'6 6350 77'3 -3'4 80'7 ... ... 0
0 ... ... 1'5 0'0 1'5 6400 82'2 -3'4 85'6 ... ... 0
0 ... ... 1'4 0'0 1'4 6450 87'1 -3'4 90'5 ... ... 0
30 ... ... 1'3 0'0 1'3 6500 92'0 -3'4 95'4 ... ... 0
0 ... ... 1'3 -0'1 1'2 6550 96'7 -3'4 100'3 ... ... 0
0 ... ... 1'2 0'0 1'2 6600 101'6 -3'4 105'2 ... ... 0
0 ... ... 1'1 0'0 1'1 6650 106'5 -3'5 110'2 ... ... 0
0 ... ... 1'1 0'0 1'1 6700 111'5 -3'4 115'1 ... ... 0
0 ... ... 1'0 0'0 1'0 6750 116'4 -3'5 120'1 ... ... 0
0 ... ... 1'0 0'0 1'0 6800 121'4 -3'4 125'0 ... ... 0
0 ... ... 0'7 0'0 0'7 6850 126'3 -3'4 129'7 ... ... 0
0 ... ... 0'7 0'0 0'7 6900 131'3 -3'4 134'7 ... ... 0
0 ... ... 0'6 0'1 0'7 6950 136'3 -3'4 139'7 ... ... 0
6 ... ... 0'6 0'0 0'6 7000 141'2 -3'4 144'6 ... ... 0
0 ... ... 0'6 0'0 0'6 7050 146'2 -3'4 149'6 ... ... 0
0 ... ... 0'5 0'1 0'6 7100 151'2 -3'3 154'5 ... ... 0
69 ... ... 0'5 0'0 0'5 7150 156'1 -3'4 159'5 ... ... 0
0 ... ... 0'5 0'0 0'5 7200 161'1 -3'4 164'5 ... ... 0
0 ... ... 0'5 0'0 0'5 7250 166'1 -3'4 169'5 ... ... 0
0 ... ... 0'5 0'0 0'5 7300 171'1 -3'3 174'4 ... ... 0
0 ... ... 0'4 0'0 0'4 7350 176'0 -3'4 179'4 ... ... 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.