DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 497'0
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
59 ... ... 284'4 0'0 284'4 2100 0'1 0'0 0'1 ... ... 11603
0 ... ... 274'4 0'0 274'4 2200 0'1 0'0 0'1 ... ... 11603
88 ... ... 264'4 0'0 264'4 2300 0'1 0'0 0'1 ... ... 11603
116 ... ... 254'4 0'0 254'4 2400 0'1 0'0 0'1 ... ... 11629
96 ... ... 244'4 0'0 244'4 2500 0'1 0'0 0'1 ... ... 12335
0 ... ... 234'4 0'0 234'4 2600 0'1 0'0 0'1 ... ... 11310
0 ... ... 224'4 0'0 224'4 2700 0'1 0'0 0'1 ... ... 11603
0 ... ... 214'4 0'0 214'4 2800 0'1 0'0 0'1 ... ... 11603
0 ... ... 204'4 0'0 204'4 2900 0'1 0'0 0'1 ... ... 12560
121 ... ... 194'4 0'0 194'4 3000 0'1 0'0 0'1 ... ... 11606
102 ... ... 184'4 0'0 184'4 3100 0'1 0'0 0'1 ... ... 12639
108 ... ... 174'4 0'0 174'4 3200 0'1 0'0 0'1 ... ... 11606
125 ... ... 169'4 0'0 169'4 3250 0'1 0'0 0'1 ... ... 11603
0 ... ... 164'4 0'0 164'4 3300 0'1 0'0 0'1 ... ... 12666
125 ... ... 159'4 0'0 159'4 3350 0'1 0'0 0'1 ... ... 12364
122 ... ... 154'4 0'0 154'4 3400 0'1 0'0 0'1 ... ... 13860
125 ... ... 149'4 0'0 149'4 3450 0'1 0'0 0'1 ... ... 14333
125 ... ... 144'4 0'0 144'4 3500 0'1 0'0 0'1 ... ... 13857
0 ... ... 139'4 0'0 139'4 3550 0'1 0'0 0'1 ... ... 14199
125 ... ... 134'4 0'0 134'4 3600 0'1 0'0 0'1 ... ... 13858
125 ... ... 129'4 0'0 129'4 3650 0'1 0'0 0'1 ... ... 14201
125 ... ... 124'4 0'0 124'4 3700 0'1 0'0 0'1 ... ... 13858
0 ... ... 119'4 0'0 119'4 3750 0'1 0'0 0'1 ... ... 14200
125 ... ... 114'4 0'0 114'4 3800 0'1 0'0 0'1 ... ... 13858
125 ... ... 109'4 0'0 109'4 3850 0'1 0'0 0'1 ... ... 14200
30 ... ... 104'4 0'0 104'4 3900 0'1 0'0 0'1 ... ... 13858
131 ... ... 99'4 0'0 99'4 3950 0'1 0'0 0'1 ... ... 24863
131 ... ... 94'4 0'0 94'4 4000 0'1 0'0 0'1 ... ... 24810
152 ... ... 89'4 0'0 89'4 4050 0'1 0'0 0'1 ... ... 24789
54 ... ... 84'4 0'0 84'4 4100 0'1 0'0 0'1 ... ... 23452
152 ... ... 79'4 0'0 79'4 4150 0'1 0'0 0'1 ... ... 1460
152 ... ... 74'4 0'0 74'4 4200 0'1 0'0 0'1 ... ... 26284
54 ... ... 69'4 0'0 69'4 4250 0'1 0'0 0'1 ... ... 25001
128 ... ... 64'5 0'0 64'5 4300 0'1 -0'1 0'2 0'1 0'1 28580
152 ... ... 59'5 0'0 59'5 4350 0'2 0'0 0'2 ... ... 13934
64 ... ... 54'5 0'0 54'5 4400 0'2 0'0 0'2 ... ... 25299
30 ... ... 49'6 0'0 49'6 4450 0'3 0'0 0'3 ... ... 26898
54 48'4 45'0 45'0 3'4 48'4 4500 0'4 0'0 0'4 ... ... 27489
112 43'1 43'1 40'2 2'7 43'1 4550 0'6 0'0 0'6 ... ... 24758
136 38'5 36'4 35'4 1'0 36'4 4600 0'6 -0'2 1'0 0'7 0'6 31396
16 34'0 34'0 31'0 3'0 34'0 4650 1'4 0'0 1'4 ... ... 33620
15 26'0 26'0 26'4 -0'4 26'0 4700 1'5 -0'3 2'0 1'5 1'5 28375
14 25'0 25'0 22'4 2'4 25'0 4750 2'4 -0'4 3'0 3'0 2'2 23275
14 19'7 19'7 18'5 1'2 19'7 4800 3'2 -0'7 4'1 4'1 3'2 13613
143 17'4 15'2 15'2 2'2 17'4 4850 5'4 -0'2 5'6 5'4 5'4 3142
161 14'1 14'0 12'2 1'7 14'1 4900 6'6 -1'0 7'6 7'6 6'1 1675
52 10'1 9'3 9'5 0'4 10'1 4950 8'6 -1'3 10'1 10'2 8'6 187
56 9'0 7'6 7'4 1'2 8'6 5000 13'0 0'0 13'0 ... ... 539
1269 6'5 5'5 5'6 0'2 6'0 5050 16'2 0'0 16'2 ... ... 69
152 5'0 4'4 4'3 0'2 4'5 5100 19'7 0'0 19'7 ... ... 189
47 3'7 3'1 3'2 0'0 3'2 5150 23'6 0'0 23'6 ... ... 19
27124 2'6 2'4 2'3 0'1 2'4 5200 27'7 0'0 27'7 ... ... 138
734 2'0 2'0 1'6 0'2 2'0 5250 32'2 0'0 32'2 ... ... 19
2713 ... ... 1'3 0'0 1'3 5300 36'7 0'0 36'7 ... ... 19
2337 ... ... 1'0 0'0 1'0 5350 41'4 0'0 41'4 ... ... 168
8555 ... ... 0'6 0'0 0'6 5400 46'1 0'0 46'1 ... ... 29
32160 ... ... 0'5 0'0 0'5 5450 51'0 0'0 51'0 ... ... 73
27243 ... ... 0'4 0'0 0'4 5500 55'7 0'0 55'7 ... ... 103
27077 ... ... 0'3 0'0 0'3 5550 60'6 0'0 60'6 ... ... 103
21587 ... ... 0'2 0'0 0'2 5600 65'5 0'0 65'5 ... ... 128
26386 ... ... 0'2 0'0 0'2 5650 70'5 0'0 70'5 ... ... 79
1971 ... ... 0'2 0'0 0'2 5700 75'5 0'0 75'5 ... ... 103
26138 ... ... 0'1 0'0 0'1 5750 80'4 0'0 80'4 ... ... 107
26935 ... ... 0'1 0'0 0'1 5800 85'4 0'0 85'4 ... ... 79
27323 ... ... 0'1 0'0 0'1 5850 90'4 0'0 90'4 ... ... 103
626 ... ... 0'1 0'0 0'1 5900 95'4 0'0 95'4 ... ... 103
3382 ... ... 0'1 0'0 0'1 5950 100'4 0'0 100'4 ... ... 103
18774 ... ... 0'1 0'0 0'1 6000 105'4 0'0 105'4 ... ... 30
21269 ... ... 0'1 0'0 0'1 6050 110'4 0'0 110'4 ... ... 102
11500 ... ... 0'1 0'0 0'1 6100 115'4 0'0 115'4 ... ... 125
12340 ... ... 0'1 0'0 0'1 6150 120'4 0'0 120'4 ... ... 125
11647 ... ... 0'1 0'0 0'1 6200 125'4 0'0 125'4 ... ... 0
12707 ... ... 0'1 0'0 0'1 6300 135'4 0'0 135'4 ... ... 125
11647 ... ... 0'1 0'0 0'1 6400 145'4 0'0 145'4 ... ... 0
12378 ... ... 0'1 0'0 0'1 6500 155'4 0'0 155'4 ... ... 0
12378 ... ... 0'1 0'0 0'1 6600 165'4 0'0 165'4 ... ... 125
12384 ... ... 0'1 0'0 0'1 6700 175'4 0'0 175'4 ... ... 112
12390 ... ... 0'1 0'0 0'1 6800 185'4 0'0 185'4 ... ... 125
12445 ... ... 0'1 0'0 0'1 6900 195'4 0'0 195'4 ... ... 0
12378 ... ... 0'1 0'0 0'1 7000 205'4 0'0 205'4 ... ... 94
12335 ... ... 0'1 0'0 0'1 7100 215'4 0'0 215'4 ... ... 88
12531 ... ... 0'1 0'0 0'1 7200 225'4 0'0 225'4 ... ... 83
11629 ... ... 0'1 0'0 0'1 7300 235'4 0'0 235'4 ... ... 0
11603 ... ... 0'1 0'0 0'1 7400 245'4 0'0 245'4 ... ... 96
11603 ... ... 0'1 0'0 0'1 7500 255'4 0'0 255'4 ... ... 0
12678 ... ... 0'1 0'0 0'1 7600 265'4 0'0 265'4 ... ... 66
11603 ... ... 0'1 0'0 0'1 7700 275'4 0'0 275'4 ... ... 84
11603 ... ... 0'1 0'0 0'1 7800 285'4 0'0 285'4 ... ... 0
12335 ... ... 0'1 0'0 0'1 7900 295'4 0'0 295'4 ... ... 0
11603 ... ... 0'1 0'0 0'1 8000 305'4 0'0 305'4 ... ... 0
11603 ... ... 0'1 0'0 0'1 8100 315'4 0'0 315'4 ... ... 91
11647 ... ... 0'1 0'0 0'1 8200 325'4 0'0 325'4 ... ... 62

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.