DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 470'4
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 246'0 14'4 260'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 236'0 14'4 250'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 226'0 14'4 240'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 216'0 14'4 230'4 2400 0'1 0'0 0'1 ... ... 0
15 ... ... 206'0 14'4 220'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 196'0 14'4 210'4 2600 0'1 0'0 0'1 ... ... 200
0 ... ... 186'0 14'4 200'4 2700 0'1 0'0 0'1 ... ... 0
10 ... ... 176'0 14'4 190'4 2800 0'1 0'0 0'1 ... ... 1401
0 ... ... 166'0 14'4 180'4 2900 0'1 0'0 0'1 ... ... 130
0 ... ... 156'0 14'4 170'4 3000 0'1 0'0 0'1 ... ... 58
0 ... ... 146'0 14'4 160'4 3100 0'1 0'0 0'1 ... ... 3032
0 ... ... 136'0 14'4 150'4 3200 0'1 0'0 0'1 ... ... 410
0 ... ... 131'0 14'4 145'4 3250 0'1 0'0 0'1 ... ... 3
45 ... ... 126'0 14'4 140'4 3300 0'1 0'0 0'1 ... ... 803
0 ... ... 121'0 14'4 135'4 3350 0'1 0'0 0'1 ... ... 0
49 ... ... 116'0 14'4 130'4 3400 0'1 0'0 0'1 ... ... 2065
0 ... ... 111'0 14'4 125'4 3450 0'1 0'0 0'1 0'1 0'1 4
30 ... ... 106'0 14'4 120'4 3500 0'1 0'0 0'1 ... ... 7466
0 ... ... 101'0 14'4 115'4 3550 0'1 0'0 0'1 ... ... 50
56 ... ... 96'0 14'4 110'4 3600 0'1 0'0 0'1 ... ... 2281
0 ... ... 91'0 14'4 105'4 3650 0'1 0'0 0'1 ... ... 307
1050 86'7 86'5 86'0 14'4 100'4 3700 0'1 0'0 0'1 0'1 0'1 2842
0 ... ... 81'0 14'4 95'4 3750 0'1 -0'1 0'2 0'1 0'1 435
1880 ... ... 76'1 14'3 90'4 3800 0'1 -0'1 0'2 ... ... 5006
0 ... ... 71'1 14'3 85'4 3850 0'2 0'0 0'2 ... ... 825
971 ... ... 66'1 14'4 80'5 3900 0'2 -0'1 0'3 0'3 0'2 6959
24 ... ... 61'2 14'3 75'5 3950 0'2 -0'1 0'3 ... ... 1548
3247 71'0 57'1 56'3 14'2 70'5 4000 0'2 -0'2 0'4 0'4 0'2 18605
400 ... ... 51'3 14'3 65'6 4050 0'3 -0'2 0'5 0'3 0'3 1142
4887 60'0 47'4 46'5 14'1 60'6 4100 0'3 -0'3 0'6 0'6 0'3 11884
88 56'4 56'4 41'6 14'1 55'7 4150 0'4 -0'3 0'7 0'6 0'5 2292
8356 52'0 36'6 37'0 14'0 51'0 4200 0'5 -0'4 1'1 1'1 0'4 17309
592 45'2 33'5 32'4 13'5 46'1 4250 0'6 -0'7 1'5 1'5 0'6 4422
11855 42'4 28'0 28'1 13'1 41'2 4300 0'7 -1'2 2'1 2'1 0'6 22060
1070 36'6 27'0 24'0 12'5 36'5 4350 1'2 -1'6 3'0 3'0 1'0 6118
21205 33'2 20'0 20'1 11'7 32'0 4400 1'5 -2'5 4'2 4'2 1'2 19956
3025 28'3 24'0 16'6 10'7 27'5 4450 2'1 -3'5 5'6 5'6 2'0 6818
31882 25'0 13'6 13'5 9'7 23'4 4500 3'1 -4'4 7'5 8'0 2'5 17029
5700 19'0 11'0 10'7 8'7 19'6 4550 4'3 -5'4 9'7 9'7 3'6 4752
27842 17'3 8'5 8'5 7'6 16'3 4600 5'7 -6'6 12'5 12'1 5'3 9175
4439 14'0 6'7 6'5 6'6 13'3 4650 7'7 -7'6 15'5 15'0 7'3 755
20884 11'6 5'2 5'1 5'5 10'6 4700 10'2 -8'7 19'1 18'2 9'4 2932
5980 9'3 4'3 3'7 4'6 8'5 4750 13'1 -9'6 22'7 15'0 12'1 90
16892 7'4 3'1 3'0 3'7 6'7 4800 16'3 -10'4 26'7 26'0 15'7 2162
1626 5'6 2'4 2'2 3'2 5'4 4850 19'7 -11'2 31'1 29'7 19'4 31
8843 4'6 1'7 1'6 2'5 4'3 4900 23'6 -11'7 35'5 23'2 23'2 1538
1369 3'4 1'4 1'3 2'1 3'4 4950 27'7 -12'3 40'2 39'5 39'5 6
21852 3'0 1'2 1'1 1'5 2'6 5000 32'1 -12'6 44'7 44'1 34'4 611
749 2'2 1'0 0'7 1'3 2'2 5050 36'5 -13'1 49'6 ... ... 10
2717 1'6 0'6 0'6 1'0 1'6 5100 41'1 -13'3 54'4 41'7 40'0 137
370 ... ... 0'5 0'6 1'3 5150 45'6 -13'5 59'3 ... ... 0
4565 1'2 0'5 0'4 0'5 1'1 5200 50'4 -13'6 64'2 ... ... 334
834 ... ... 0'3 0'5 1'0 5250 55'2 -14'0 69'2 ... ... 0
2512 0'5 0'4 0'3 0'3 0'6 5300 60'1 -14'0 74'1 ... ... 189
172 0'3 0'3 0'2 0'3 0'5 5350 65'0 -14'1 79'1 ... ... 0
1427 ... ... 0'2 0'3 0'5 5400 69'7 -14'2 84'1 83'5 83'3 1535
420 ... ... 0'2 0'2 0'4 5450 74'6 -14'3 89'1 ... ... 195
2620 ... ... 0'2 0'2 0'4 5500 79'6 -14'2 94'0 ... ... 365
242 ... ... 0'2 0'1 0'3 5550 84'6 -14'2 99'0 ... ... 0
898 ... ... 0'2 0'1 0'3 5600 89'5 -14'3 104'0 ... ... 16
0 ... ... 0'2 0'1 0'3 5650 94'5 -14'3 109'0 ... ... 0
605 ... ... 0'2 0'0 0'2 5700 99'5 -14'3 114'0 ... ... 10
0 ... ... 0'1 0'1 0'2 5750 104'4 -14'4 119'0 ... ... 0
815 ... ... 0'1 0'0 0'1 5800 109'4 -14'4 124'0 ... ... 1
490 ... ... 0'1 0'0 0'1 5900 119'4 -14'4 134'0 ... ... 0
925 ... ... 0'1 0'0 0'1 6000 129'4 -14'4 144'0 ... ... 0
700 ... ... 0'1 0'0 0'1 6100 139'4 -14'4 154'0 ... ... 0
445 ... ... 0'1 0'0 0'1 6200 149'4 -14'4 164'0 ... ... 0
238 ... ... 0'1 0'0 0'1 6300 159'4 -14'4 174'0 ... ... 0
76 ... ... 0'1 0'0 0'1 6400 169'4 -14'4 184'0 ... ... 3
241 ... ... 0'1 0'0 0'1 6500 179'4 -14'4 194'0 ... ... 0
20 ... ... 0'1 0'0 0'1 6600 189'4 -14'4 204'0 ... ... 0
217 ... ... 0'1 0'0 0'1 6700 199'4 -14'4 214'0 ... ... 0
110 ... ... 0'1 0'0 0'1 6800 209'4 -14'4 224'0 ... ... 0
332 ... ... 0'1 0'0 0'1 6900 219'4 -14'4 234'0 ... ... 0
196 ... ... 0'1 0'0 0'1 7000 229'4 -14'4 244'0 ... ... 0
595 ... ... 0'1 0'0 0'1 7100 239'4 -14'4 254'0 ... ... 0
287 ... ... 0'1 0'0 0'1 7200 249'4 -14'4 264'0 ... ... 0
100 ... ... 0'1 0'0 0'1 7300 259'4 -14'4 274'0 ... ... 0
313 ... ... 0'1 0'0 0'1 7400 269'4 -14'4 284'0 ... ... 0
50 ... ... 0'1 0'0 0'1 7500 279'4 -14'4 294'0 ... ... 0
48 ... ... 0'1 0'0 0'1 7600 289'4 -14'4 304'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 299'4 -14'4 314'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 309'4 -14'4 324'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 319'4 -14'4 334'0 ... ... 0
150 ... ... 0'1 0'0 0'1 8000 329'4 -14'4 344'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 339'4 -14'4 354'0 ... ... 0
113 ... ... 0'1 0'0 0'1 8200 349'4 -14'4 364'0 ... ... 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.