DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 498'2
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 ... ... 284'4 0'0 284'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 274'4 0'0 274'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 264'4 0'0 264'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 254'4 0'0 254'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 244'4 0'0 244'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 234'4 0'0 234'4 2600 0'1 0'0 0'1 ... ... 200
0 ... ... 224'4 0'0 224'4 2700 0'1 0'0 0'1 ... ... 0
10 ... ... 214'4 0'0 214'4 2800 0'1 0'0 0'1 ... ... 1401
0 ... ... 204'4 0'0 204'4 2900 0'1 0'0 0'1 ... ... 130
0 ... ... 194'4 0'0 194'4 3000 0'1 0'0 0'1 ... ... 58
0 ... ... 184'4 0'0 184'4 3100 0'1 0'0 0'1 ... ... 3032
0 ... ... 174'4 0'0 174'4 3200 0'1 0'0 0'1 ... ... 410
0 ... ... 169'4 0'0 169'4 3250 0'1 0'0 0'1 ... ... 3
45 ... ... 164'4 0'0 164'4 3300 0'1 0'0 0'1 ... ... 803
0 ... ... 159'4 0'0 159'4 3350 0'1 0'0 0'1 ... ... 0
49 ... ... 154'4 0'0 154'4 3400 0'1 0'0 0'1 ... ... 2065
0 ... ... 149'4 0'0 149'4 3450 0'1 0'0 0'1 ... ... 4
30 ... ... 144'4 0'0 144'4 3500 0'1 0'0 0'1 ... ... 7463
0 ... ... 139'4 0'0 139'4 3550 0'1 0'0 0'1 ... ... 50
56 ... ... 134'4 0'0 134'4 3600 0'1 0'0 0'1 ... ... 2281
0 ... ... 129'4 0'0 129'4 3650 0'1 0'0 0'1 ... ... 307
150 ... ... 124'4 0'0 124'4 3700 0'1 0'0 0'1 ... ... 2744
0 ... ... 119'4 0'0 119'4 3750 0'1 0'0 0'1 ... ... 1285
314 ... ... 114'4 0'0 114'4 3800 0'1 0'0 0'1 ... ... 4881
0 ... ... 109'4 0'0 109'4 3850 0'1 0'0 0'1 ... ... 768
914 ... ... 104'4 0'0 104'4 3900 0'1 0'0 0'1 ... ... 6900
24 ... ... 99'4 0'0 99'4 3950 0'1 0'0 0'1 ... ... 1543
2829 ... ... 94'4 0'0 94'4 4000 0'1 0'0 0'1 ... ... 17824
400 ... ... 89'4 0'0 89'4 4050 0'1 0'0 0'1 ... ... 1147
4294 ... ... 84'4 0'0 84'4 4100 0'1 0'0 0'1 ... ... 11031
88 ... ... 79'4 0'0 79'4 4150 0'1 0'0 0'1 ... ... 2355
7512 ... ... 74'4 0'0 74'4 4200 0'1 0'0 0'1 ... ... 17073
87 ... ... 69'4 0'0 69'4 4250 0'1 0'0 0'1 ... ... 3408
10446 ... ... 64'5 0'0 64'5 4300 0'1 -0'1 0'2 0'1 0'1 17832
1083 ... ... 59'5 0'0 59'5 4350 0'2 0'0 0'2 ... ... 4390
19215 ... ... 54'5 0'0 54'5 4400 0'2 0'0 0'2 ... ... 19822
2525 ... ... 49'6 0'0 49'6 4450 0'3 0'0 0'3 ... ... 5527
20620 48'4 45'0 45'0 3'4 48'4 4500 0'4 0'0 0'4 ... ... 18013
5519 43'1 43'1 40'2 2'7 43'1 4550 0'6 0'0 0'6 ... ... 5235
20131 38'5 36'4 35'4 1'0 36'4 4600 0'6 -0'2 1'0 0'7 0'6 10849
3906 34'0 33'7 31'0 2'7 33'7 4650 1'4 0'0 1'4 ... ... 9684
13018 26'0 26'0 26'4 -0'4 26'0 4700 1'5 -0'3 2'0 1'5 1'5 12911
5896 25'0 25'0 22'4 2'4 25'0 4750 2'4 -0'4 3'0 3'0 2'2 6170
10748 19'7 19'7 18'5 1'2 19'7 4800 3'2 -0'7 4'1 4'1 3'2 13978
5102 17'4 15'2 15'2 2'2 17'4 4850 5'4 -0'2 5'6 5'4 5'4 7968
12837 14'1 14'0 12'2 1'7 14'1 4900 6'6 -1'0 7'6 7'6 6'1 9308
7129 10'1 9'3 9'5 0'4 10'1 4950 8'6 -1'3 10'1 10'2 8'6 2398
46560 9'0 7'6 7'4 1'2 8'6 5000 13'0 0'0 13'0 ... ... 1525
6750 6'5 5'5 5'6 0'2 6'0 5050 16'2 0'0 16'2 ... ... 99
13162 5'0 4'4 4'3 0'5 5'0 5100 19'7 0'0 19'7 ... ... 186
9267 3'7 3'1 3'2 0'0 3'2 5150 23'6 0'0 23'6 ... ... 65
10518 2'6 2'4 2'3 0'1 2'4 5200 27'7 0'0 27'7 ... ... 337
3855 2'0 2'0 1'6 0'2 2'0 5250 32'2 0'0 32'2 ... ... 37
3786 1'4 1'4 1'3 0'1 1'4 5300 36'7 0'0 36'7 ... ... 219
1061 ... ... 1'0 0'0 1'0 5350 41'4 0'0 41'4 ... ... 30
3906 ... ... 0'6 0'0 0'6 5400 46'1 0'0 46'1 ... ... 1640
2001 ... ... 0'5 0'0 0'5 5450 51'0 0'0 51'0 ... ... 436
4546 0'5 0'5 0'4 0'1 0'5 5500 55'7 0'0 55'7 ... ... 652
2964 ... ... 0'3 0'0 0'3 5550 60'6 0'0 60'6 ... ... 0
835 ... ... 0'2 0'0 0'2 5600 65'5 0'0 65'5 ... ... 16
167 ... ... 0'2 0'0 0'2 5650 70'5 0'0 70'5 ... ... 0
666 ... ... 0'2 0'0 0'2 5700 75'5 0'0 75'5 ... ... 10
31 ... ... 0'1 0'0 0'1 5750 80'4 0'0 80'4 ... ... 0
661 ... ... 0'1 0'0 0'1 5800 85'4 0'0 85'4 ... ... 1
64 ... ... 0'1 0'0 0'1 5850 90'4 0'0 90'4 ... ... 0
522 ... ... 0'1 0'0 0'1 5900 95'4 0'0 95'4 ... ... 0
14 ... ... 0'1 0'0 0'1 5950 100'4 0'0 100'4 ... ... 0
1210 ... ... 0'1 0'0 0'1 6000 105'4 0'0 105'4 ... ... 180
0 ... ... 0'1 0'0 0'1 6050 110'4 0'0 110'4 ... ... 0
701 ... ... 0'1 0'0 0'1 6100 115'4 0'0 115'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 120'4 0'0 120'4 ... ... 0
445 ... ... 0'1 0'0 0'1 6200 125'4 0'0 125'4 ... ... 0
238 ... ... 0'1 0'0 0'1 6300 135'4 0'0 135'4 ... ... 0
106 ... ... 0'1 0'0 0'1 6400 145'4 0'0 145'4 ... ... 3
241 ... ... 0'1 0'0 0'1 6500 155'4 0'0 155'4 ... ... 0
20 ... ... 0'1 0'0 0'1 6600 165'4 0'0 165'4 ... ... 0
217 ... ... 0'1 0'0 0'1 6700 175'4 0'0 175'4 ... ... 0
110 ... ... 0'1 0'0 0'1 6800 185'4 0'0 185'4 ... ... 0
332 ... ... 0'1 0'0 0'1 6900 195'4 0'0 195'4 ... ... 0
196 ... ... 0'1 0'0 0'1 7000 205'4 0'0 205'4 ... ... 0
595 ... ... 0'1 0'0 0'1 7100 215'4 0'0 215'4 ... ... 0
287 ... ... 0'1 0'0 0'1 7200 225'4 0'0 225'4 ... ... 0
100 ... ... 0'1 0'0 0'1 7300 235'4 0'0 235'4 ... ... 0
313 ... ... 0'1 0'0 0'1 7400 245'4 0'0 245'4 ... ... 0
50 ... ... 0'1 0'0 0'1 7500 255'4 0'0 255'4 ... ... 0
48 ... ... 0'1 0'0 0'1 7600 265'4 0'0 265'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 275'4 0'0 275'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 285'4 0'0 285'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 295'4 0'0 295'4 ... ... 0
150 ... ... 0'1 0'0 0'1 8000 305'4 0'0 305'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 315'4 0'0 315'4 ... ... 0
113 ... ... 0'1 0'0 0'1 8200 325'4 0'0 325'4 ... ... 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.