DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 496'6
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
80 ... ... 284'4 0'0 284'4 2100 0'1 0'0 0'1 ... ... 0
115 ... ... 274'4 0'0 274'4 2200 0'1 0'0 0'1 ... ... 0
120 ... ... 264'4 0'0 264'4 2300 0'1 0'0 0'1 ... ... 0
90 ... ... 254'4 0'0 254'4 2400 0'1 0'0 0'1 ... ... 0
125 ... ... 244'4 0'0 244'4 2500 0'1 0'0 0'1 ... ... 0
102 ... ... 234'4 0'0 234'4 2600 0'1 0'0 0'1 ... ... 0
99 ... ... 224'4 0'0 224'4 2700 0'1 0'0 0'1 ... ... 0
105 ... ... 214'4 0'0 214'4 2800 0'1 0'0 0'1 ... ... 0
88 ... ... 204'4 0'0 204'4 2900 0'1 0'0 0'1 ... ... 0
125 ... ... 194'4 0'0 194'4 3000 0'1 0'0 0'1 ... ... 0
125 ... ... 184'4 0'0 184'4 3100 0'1 0'0 0'1 ... ... 0
125 ... ... 174'4 0'0 174'4 3200 0'1 0'0 0'1 ... ... 0
125 ... ... 169'4 0'0 169'4 3250 0'1 0'0 0'1 ... ... 0
125 ... ... 164'4 0'0 164'4 3300 0'1 0'0 0'1 ... ... 0
125 ... ... 159'4 0'0 159'4 3350 0'1 0'0 0'1 ... ... 0
125 ... ... 154'4 0'0 154'4 3400 0'1 0'0 0'1 ... ... 0
125 ... ... 149'4 0'0 149'4 3450 0'1 0'0 0'1 ... ... 0
125 ... ... 144'4 0'0 144'4 3500 0'1 0'0 0'1 ... ... 0
125 ... ... 139'4 0'0 139'4 3550 0'1 0'0 0'1 ... ... 0
125 ... ... 134'4 0'0 134'4 3600 0'1 0'0 0'1 ... ... 0
125 ... ... 129'4 0'0 129'4 3650 0'1 0'0 0'1 ... ... 0
125 ... ... 124'4 0'0 124'4 3700 0'1 0'0 0'1 ... ... 0
125 ... ... 119'4 0'0 119'4 3750 0'1 0'0 0'1 ... ... 0
125 ... ... 114'4 0'0 114'4 3800 0'1 0'0 0'1 ... ... 0
125 ... ... 109'4 0'0 109'4 3850 0'1 0'0 0'1 ... ... 0
151 ... ... 104'4 0'0 104'4 3900 0'1 0'0 0'1 ... ... 0
152 ... ... 99'4 0'0 99'4 3950 0'1 0'0 0'1 ... ... 0
152 ... ... 94'4 0'0 94'4 4000 0'1 0'0 0'1 ... ... 0
40 ... ... 89'4 0'0 89'4 4050 0'1 0'0 0'1 ... ... 0
40 ... ... 84'4 0'0 84'4 4100 0'1 0'0 0'1 ... ... 0
104 ... ... 79'4 0'0 79'4 4150 0'1 0'0 0'1 ... ... 0
40 ... ... 74'4 0'0 74'4 4200 0'1 0'0 0'1 ... ... 3513
103 ... ... 69'4 0'0 69'4 4250 0'1 0'0 0'1 ... ... 3179
64 ... ... 64'5 0'0 64'5 4300 0'1 -0'1 0'2 0'1 0'1 13041
54 ... ... 59'5 0'0 59'5 4350 0'2 0'0 0'2 ... ... 27076
40 ... ... 54'5 0'0 54'5 4400 0'2 0'0 0'2 ... ... 28911
64 ... ... 49'6 0'0 49'6 4450 0'3 0'0 0'3 ... ... 28155
64 48'4 45'0 45'0 3'4 48'4 4500 0'4 0'0 0'4 ... ... 13282
114 43'1 43'1 40'2 2'7 43'1 4550 0'6 0'0 0'6 ... ... 26781
19 38'5 36'4 35'4 1'0 36'4 4600 0'6 -0'2 1'0 0'7 0'6 100
19 34'0 34'0 31'0 3'0 34'0 4650 1'4 0'0 1'4 ... ... 31056
114 26'0 26'0 26'4 -0'4 26'0 4700 1'5 -0'3 2'0 1'5 1'5 28511
19 25'0 25'0 22'4 2'4 25'0 4750 2'4 -0'4 3'0 3'0 2'2 22920
144 19'7 19'7 18'5 1'2 19'7 4800 3'2 -0'7 4'1 4'1 3'2 100
233 17'4 15'2 15'2 2'2 17'4 4850 5'4 -0'2 5'6 5'4 5'4 2543
66 14'1 14'0 12'2 1'7 14'1 4900 6'6 -1'0 7'6 7'6 6'1 2410
106 10'1 9'3 9'5 0'4 10'1 4950 8'6 -1'3 10'1 10'2 8'6 691
1235 9'0 7'6 7'4 1'2 8'6 5000 13'0 0'0 13'0 ... ... 320
1016 6'5 5'5 5'6 0'2 6'0 5050 16'2 0'0 16'2 ... ... 264
222 5'0 4'4 4'3 0'2 4'5 5100 19'7 0'0 19'7 ... ... 56
20257 3'7 3'1 3'2 0'0 3'2 5150 23'6 0'0 23'6 ... ... 49
12072 2'6 2'4 2'3 0'1 2'4 5200 27'7 0'0 27'7 ... ... 19
53 2'0 2'0 1'6 0'2 2'0 5250 32'2 0'0 32'2 ... ... 49
53 ... ... 1'3 0'0 1'3 5300 36'7 0'0 36'7 ... ... 49
11941 ... ... 1'0 0'0 1'0 5350 41'4 0'0 41'4 ... ... 49
11930 ... ... 0'6 0'0 0'6 5400 46'1 0'0 46'1 ... ... 49
31890 ... ... 0'5 0'0 0'5 5450 51'0 0'0 51'0 ... ... 19
32105 ... ... 0'4 0'0 0'4 5500 55'7 0'0 55'7 ... ... 117
30053 ... ... 0'3 0'0 0'3 5550 60'6 0'0 60'6 ... ... 113
23663 ... ... 0'2 0'0 0'2 5600 65'5 0'0 65'5 ... ... 64
30058 ... ... 0'2 0'0 0'2 5650 70'5 0'0 70'5 ... ... 113
28080 ... ... 0'2 0'0 0'2 5700 75'5 0'0 75'5 ... ... 64
15186 ... ... 0'1 0'0 0'1 5750 80'4 0'0 80'4 ... ... 64
3213 ... ... 0'1 0'0 0'1 5800 85'4 0'0 85'4 ... ... 64
1775 ... ... 0'1 0'0 0'1 5850 90'4 0'0 90'4 ... ... 113
1650 ... ... 0'1 0'0 0'1 5900 95'4 0'0 95'4 ... ... 64
1266 ... ... 0'1 0'0 0'1 5950 100'4 0'0 100'4 ... ... 113
0 ... ... 0'1 0'0 0'1 6000 105'4 0'0 105'4 ... ... 64
0 ... ... 0'1 0'0 0'1 6050 110'4 0'0 110'4 ... ... 64
0 ... ... 0'1 0'0 0'1 6100 115'4 0'0 115'4 ... ... 30
0 ... ... 0'1 0'0 0'1 6150 120'4 0'0 120'4 ... ... 30
0 ... ... 0'1 0'0 0'1 6200 125'4 0'0 125'4 ... ... 125
0 ... ... 0'1 0'0 0'1 6300 135'4 0'0 135'4 ... ... 30
0 ... ... 0'1 0'0 0'1 6400 145'4 0'0 145'4 ... ... 30
0 ... ... 0'1 0'0 0'1 6500 155'4 0'0 155'4 ... ... 30
0 ... ... 0'1 0'0 0'1 6600 165'4 0'0 165'4 ... ... 30
0 ... ... 0'1 0'0 0'1 6700 175'4 0'0 175'4 ... ... 30
0 ... ... 0'1 0'0 0'1 6800 185'4 0'0 185'4 ... ... 30
0 ... ... 0'1 0'0 0'1 6900 195'4 0'0 195'4 ... ... 97
0 ... ... 0'1 0'0 0'1 7000 205'4 0'0 205'4 ... ... 120
0 ... ... 0'1 0'0 0'1 7100 215'4 0'0 215'4 ... ... 113
0 ... ... 0'1 0'0 0'1 7200 225'4 0'0 225'4 ... ... 106
0 ... ... 0'1 0'0 0'1 7300 235'4 0'0 235'4 ... ... 100
0 ... ... 0'1 0'0 0'1 7400 245'4 0'0 245'4 ... ... 30
0 ... ... 0'1 0'0 0'1 7500 255'4 0'0 255'4 ... ... 117
0 ... ... 0'1 0'0 0'1 7600 265'4 0'0 265'4 ... ... 86
0 ... ... 0'1 0'0 0'1 7700 275'4 0'0 275'4 ... ... 121
0 ... ... 0'1 0'0 0'1 7800 285'4 0'0 285'4 ... ... 30
0 ... ... 0'1 0'0 0'1 7900 295'4 0'0 295'4 ... ... 73
0 ... ... 0'1 0'0 0'1 8000 305'4 0'0 305'4 ... ... 30
0 ... ... 0'1 0'0 0'1 8100 315'4 0'0 315'4 ... ... 30
0 ... ... 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.