DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'6
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
20 ... ... 233'4 0'0 233'4 2100 0'1 0'0 0'1 ... ... 0
20 ... ... 223'4 0'0 223'4 2200 0'1 0'0 0'1 ... ... 0
20 ... ... 213'4 0'0 213'4 2300 0'1 0'0 0'1 ... ... 0
20 ... ... 203'4 0'0 203'4 2400 0'1 0'0 0'1 ... ... 0
20 ... ... 193'4 0'0 193'4 2500 0'1 0'0 0'1 ... ... 0
20 ... ... 183'4 0'0 183'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'4 0'0 173'4 2700 0'1 0'0 0'1 ... ... 0
32 ... ... 163'4 0'0 163'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 153'4 0'0 153'4 2900 0'1 0'0 0'1 ... ... 0
20 ... ... 143'4 0'0 143'4 3000 0'1 0'0 0'1 ... ... 0
123 ... ... 133'4 0'0 133'4 3100 0'1 0'0 0'1 ... ... 0
126 ... ... 123'4 0'0 123'4 3200 0'1 0'0 0'1 ... ... 380
128 ... ... 118'4 0'0 118'4 3250 0'1 0'0 0'1 ... ... 721
130 ... ... 113'4 0'0 113'4 3300 0'1 0'0 0'1 ... ... 1623
132 ... ... 108'4 0'0 108'4 3350 0'1 0'0 0'1 ... ... 3386
134 ... ... 103'4 0'0 103'4 3400 0'1 0'0 0'1 ... ... 21613
136 ... ... 98'4 0'0 98'4 3450 0'1 0'0 0'1 ... ... 21590
148 ... ... 93'4 0'0 93'4 3500 0'2 0'0 0'2 ... ... 1600
118 ... ... 88'4 0'0 88'4 3550 0'2 0'0 0'2 ... ... 40272
152 ... ... 83'4 0'0 83'4 3600 0'2 0'0 0'2 0'2 0'2 42197
154 ... ... 78'4 0'0 78'4 3650 0'2 0'0 0'2 ... ... 667
137 ... ... 73'5 0'0 73'5 3700 0'3 0'0 0'3 ... ... 42150
106 ... ... 68'5 0'0 68'5 3750 0'3 0'0 0'3 ... ... 599
154 ... ... 63'6 0'0 63'6 3800 0'4 0'0 0'4 ... ... 42761
154 ... ... 58'7 0'0 58'7 3850 0'5 0'0 0'5 ... ... 42240
19 ... ... 54'0 0'0 54'0 3900 0'6 0'0 0'6 0'6 0'6 46234
158 ... ... 49'2 0'0 49'2 3950 0'7 -0'1 1'0 0'7 0'7 44527
18 ... ... 44'4 0'0 44'4 4000 1'1 -0'1 1'2 1'3 1'1 44790
119 ... ... 39'7 0'0 39'7 4050 1'5 0'0 1'5 ... ... 43854
135 ... ... 35'4 0'0 35'4 4100 2'1 0'0 2'1 2'2 2'0 22407
36 ... ... 31'1 0'0 31'1 4150 2'6 -0'1 2'7 2'6 2'6 33941
196 26'4 24'4 27'1 -2'5 24'4 4200 4'0 0'2 3'6 4'0 3'5 39723
46 20'6 20'6 23'3 -2'5 20'6 4250 5'0 0'0 5'0 ... ... 1355
631 20'0 17'5 20'0 -2'3 17'5 4300 6'7 0'2 6'5 7'2 6'2 12859
746 16'2 14'5 17'0 -2'3 14'5 4350 9'0 0'4 8'4 9'0 8'5 5
2880 14'3 12'0 14'2 -2'2 12'0 4400 11'6 1'0 10'6 11'6 10'7 2255
40 12'0 11'1 11'6 -0'3 11'3 4450 13'2 0'0 13'2 13'6 13'2 87
40 9'7 7'7 9'5 -1'3 8'2 4500 17'2 1'1 16'1 17'2 16'3 477
2859 8'1 6'5 7'7 -1'2 6'5 4550 19'2 0'0 19'2 ... ... 465
100 6'4 5'3 6'3 -1'0 5'3 4600 24'2 1'3 22'7 24'2 24'2 36
40039 4'3 4'3 5'2 -0'7 4'3 4650 26'5 0'0 26'5 ... ... 110
42338 4'2 3'4 4'2 -0'6 3'4 4700 31'4 0'7 30'5 31'4 30'5 103
41568 3'0 3'0 3'4 -0'4 3'0 4750 34'6 0'0 34'6 ... ... 114
42236 2'6 2'3 2'7 -0'4 2'3 4800 39'6 0'5 39'1 39'6 39'2 90
42788 ... ... 2'3 0'0 2'3 4850 43'5 0'0 43'5 ... ... 15
44621 ... ... 2'0 0'0 2'0 4900 48'2 0'0 48'2 48'2 48'2 15
44690 ... ... 1'5 0'0 1'5 4950 52'7 0'0 52'7 ... ... 15
40630 1'2 1'2 1'3 -0'1 1'2 5000 57'5 0'0 57'5 ... ... 90
46408 ... ... 1'2 0'0 1'2 5050 62'3 0'0 62'3 ... ... 15
46049 ... ... 1'1 0'0 1'1 5100 67'2 0'0 67'2 ... ... 15
15980 ... ... 1'0 0'0 1'0 5150 72'1 0'0 72'1 ... ... 108
45086 0'7 0'7 0'7 0'0 0'7 5200 77'0 0'0 77'0 ... ... 132
45539 ... ... 0'6 0'0 0'6 5250 81'7 0'0 81'7 ... ... 111
41081 0'6 0'6 0'5 0'1 0'6 5300 86'7 0'0 86'7 ... ... 54
42597 ... ... 0'5 0'0 0'5 5350 91'6 0'0 91'6 ... ... 107
42469 0'4 0'4 0'4 0'0 0'4 5400 96'6 0'0 96'6 ... ... 111
34062 0'4 0'4 0'4 0'0 0'4 5450 101'5 0'0 101'5 ... ... 98
40704 ... ... 0'4 0'0 0'4 5500 106'5 0'0 106'5 ... ... 101
40526 ... ... 0'3 0'0 0'3 5550 111'5 0'0 111'5 ... ... 107
40345 ... ... 0'3 0'0 0'3 5600 116'4 0'0 116'4 ... ... 104
550 ... ... 0'3 0'0 0'3 5700 126'4 0'0 126'4 ... ... 98
34121 ... ... 0'2 0'0 0'2 5800 136'4 0'0 136'4 ... ... 20
33759 ... ... 0'2 0'0 0'2 5900 146'4 0'0 146'4 ... ... 20
28082 ... ... 0'2 0'0 0'2 6000 156'4 0'0 156'4 ... ... 20
990 ... ... 0'2 0'0 0'2 6100 166'4 0'0 166'4 ... ... 0
1191 ... ... 0'2 0'0 0'2 6200 176'4 0'0 176'4 ... ... 20
1191 ... ... 0'2 0'0 0'2 6300 186'4 0'0 186'4 ... ... 20
1191 ... ... 0'1 0'0 0'1 6400 196'4 0'0 196'4 ... ... 20
1191 ... ... 0'1 0'0 0'1 6500 206'4 0'0 206'4 ... ... 20
1147 ... ... 0'1 0'0 0'1 6600 216'4 0'0 216'4 ... ... 20
1147 ... ... 0'1 0'0 0'1 6700 226'4 0'0 226'4 ... ... 20
700 ... ... 0'1 0'0 0'1 6800 236'4 0'0 236'4 ... ... 20
574 ... ... 0'1 0'0 0'1 6900 246'4 0'0 246'4 ... ... 20
460 ... ... 0'1 0'0 0'1 7000 256'4 0'0 256'4 ... ... 20
361 ... ... 0'1 0'0 0'1 7100 266'4 0'0 266'4 ... ... 20
263 ... ... 0'1 0'0 0'1 7200 276'4 0'0 276'4 ... ... 20
0 ... ... 0'1 0'0 0'1 7300 286'4 0'0 286'4 ... ... 20
0 ... ... 0'1 0'0 0'1 7400 296'4 0'0 296'4 ... ... 20
0 ... ... 0'1 0'0 0'1 7500 306'4 0'0 306'4 ... ... 20
0 ... ... 0'1 0'0 0'1 7600 316'4 0'0 316'4 ... ... 20
0 ... ... 0'1 0'0 0'1 7700 326'4 0'0 326'4 ... ... 16
0 ... ... 0'1 0'0 0'1 7800 336'4 0'0 336'4 ... ... 20
0 ... ... 0'1 0'0 0'1 7900 346'4 0'0 346'4 ... ... 19
0 ... ... 0'1 0'0 0'1 8000 356'4 0'0 356'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 366'4 0'0 366'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 376'4 0'0 376'4 ... ... 20

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.