DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'4
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 222'4 0'0 222'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 0'0 212'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 0'0 202'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 0'0 192'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 182'4 0'0 182'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 172'4 0'0 172'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 162'4 0'0 162'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 152'4 0'0 152'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 142'4 0'0 142'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 132'4 0'0 132'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 122'4 0'0 122'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 112'4 0'0 112'4 3200 0'1 0'0 0'1 ... ... 2
0 ... ... 107'4 0'0 107'4 3250 0'1 0'0 0'1 ... ... 3
0 ... ... 102'4 0'0 102'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 97'4 0'0 97'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 92'4 0'0 92'4 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 87'4 0'0 87'4 3450 0'2 0'0 0'2 ... ... 0
0 ... ... 82'4 0'0 82'4 3500 0'2 0'0 0'2 ... ... 8
0 ... ... 77'4 0'0 77'4 3550 0'3 0'0 0'3 ... ... 0
0 ... ... 72'5 0'0 72'5 3600 0'3 0'0 0'3 ... ... 0
0 ... ... 67'5 0'0 67'5 3650 0'4 0'0 0'4 ... ... 0
0 ... ... 62'6 0'0 62'6 3700 0'4 -0'1 0'5 0'4 0'4 2
0 ... ... 57'7 0'0 57'7 3750 0'6 0'0 0'6 ... ... 120
0 ... ... 53'1 0'0 53'1 3800 0'7 0'0 0'7 0'7 0'7 20
0 ... ... 48'3 0'0 48'3 3850 1'1 0'0 1'1 ... ... 2
0 ... ... 43'6 0'0 43'6 3900 1'4 0'0 1'4 ... ... 5
0 ... ... 39'2 0'0 39'2 3950 1'6 -0'2 2'0 1'6 1'6 64
1 35'5 35'5 34'7 0'6 35'5 4000 2'4 -0'1 2'5 2'4 2'2 143
200 ... ... 30'6 0'0 30'6 4050 3'2 -0'2 3'4 3'2 3'2 10
7 29'0 26'2 26'7 -0'5 26'2 4100 4'3 -0'1 4'4 4'3 3'6 952
20 ... ... 23'2 0'0 23'2 4150 5'2 -0'5 5'7 5'2 5'1 162
120 22'0 19'1 20'0 -0'5 19'3 4200 7'2 -0'3 7'5 7'4 6'3 473
30 17'1 17'1 17'1 0'0 17'1 4250 9'0 -0'5 9'5 9'0 8'3 633
67 15'0 13'4 14'3 -0'7 13'4 4300 11'3 -0'5 12'0 11'5 10'3 712
675 13'2 11'2 12'0 -0'6 11'2 4350 14'2 -0'2 14'4 14'2 14'2 182
1082 11'1 9'2 10'0 -0'6 9'2 4400 17'2 -0'2 17'4 17'2 15'4 423
41 9'1 8'0 8'2 -0'2 8'0 4450 19'4 -1'2 20'6 19'4 19'4 20
1574 7'4 6'3 6'7 -0'4 6'3 4500 24'1 -0'1 24'2 24'1 21'6 150
2631 6'0 5'3 5'5 -0'2 5'3 4550 26'3 -1'4 27'7 26'3 25'6 27
1124 5'1 4'1 4'5 -0'4 4'1 4600 31'7 0'0 31'7 ... ... 2
201 ... ... 3'6 0'0 3'6 4650 36'0 0'0 36'0 ... ... 0
225 3'2 2'6 3'0 -0'1 2'7 4700 40'2 0'0 40'2 ... ... 0
35 ... ... 2'4 0'0 2'4 4750 44'6 0'0 44'6 ... ... 0
548 1'7 1'7 2'1 -0'2 1'7 4800 49'2 0'0 49'2 ... ... 0
3 1'4 1'4 1'6 -0'2 1'4 4850 53'7 0'0 53'7 ... ... 0
2147 ... ... 1'4 0'0 1'4 4900 58'5 0'0 58'5 ... ... 0
70 1'1 1'0 1'2 -0'2 1'0 4950 63'3 0'0 63'3 ... ... 0
240 1'0 0'7 1'1 -0'2 0'7 5000 68'2 0'0 68'2 ... ... 0
3 ... ... 1'0 0'0 1'0 5050 73'1 0'0 73'1 ... ... 0
11 0'7 0'6 0'7 0'0 0'7 5100 78'0 0'0 78'0 ... ... 0
0 ... ... 0'6 0'0 0'6 5150 82'7 0'0 82'7 ... ... 0
90 ... ... 0'5 0'0 0'5 5200 87'6 0'0 87'6 ... ... 0
3 ... ... 0'5 0'0 0'5 5250 92'6 0'0 92'6 ... ... 0
108 0'4 0'4 0'4 0'0 0'4 5300 97'5 0'0 97'5 ... ... 0
0 ... ... 0'4 0'0 0'4 5350 102'5 0'0 102'5 ... ... 0
175 ... ... 0'3 0'0 0'3 5400 107'5 0'0 107'5 ... ... 100
0 ... ... 0'3 0'0 0'3 5500 117'4 0'0 117'4 ... ... 0
0 ... ... 0'3 0'0 0'3 5600 127'4 0'0 127'4 ... ... 0
0 ... ... 0'2 0'0 0'2 5700 137'4 0'0 137'4 ... ... 0
0 ... ... 0'2 0'0 0'2 5800 147'4 0'0 147'4 ... ... 0
0 ... ... 0'2 0'0 0'2 5900 157'4 0'0 157'4 ... ... 0
0 ... ... 0'2 0'0 0'2 6000 167'4 0'0 167'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 177'4 0'0 177'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 187'4 0'0 187'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 197'4 0'0 197'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 207'4 0'0 207'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 217'4 0'0 217'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 227'4 0'0 227'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 237'4 0'0 237'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 247'4 0'0 247'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 257'4 0'0 257'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 267'4 0'0 267'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 277'4 0'0 277'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 287'4 0'0 287'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 297'4 0'0 297'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 307'4 0'0 307'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 317'4 0'0 317'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 327'4 0'0 327'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 337'4 0'0 337'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 347'4 0'0 347'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 357'4 0'0 357'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 367'4 0'0 367'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 377'4 0'0 377'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 387'4 0'0 387'4 ... ... 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.