DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 441'2
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 ... ... 233'4 0'0 233'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 223'4 0'0 223'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 0'0 213'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'4 0'0 203'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 193'4 0'0 193'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'4 0'0 183'4 2600 0'1 0'0 0'1 ... ... 200
0 ... ... 173'4 0'0 173'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 163'4 0'0 163'4 2800 0'1 0'0 0'1 ... ... 1401
0 ... ... 153'4 0'0 153'4 2900 0'1 0'0 0'1 ... ... 130
1 ... ... 143'4 0'0 143'4 3000 0'1 0'0 0'1 ... ... 58
0 ... ... 133'4 0'0 133'4 3100 0'1 0'0 0'1 ... ... 3032
0 ... ... 123'4 0'0 123'4 3200 0'1 0'0 0'1 ... ... 410
0 ... ... 118'4 0'0 118'4 3250 0'1 0'0 0'1 ... ... 3
45 ... ... 113'4 0'0 113'4 3300 0'1 0'0 0'1 ... ... 803
0 ... ... 108'4 0'0 108'4 3350 0'1 0'0 0'1 ... ... 0
49 ... ... 103'4 0'0 103'4 3400 0'1 0'0 0'1 ... ... 2065
0 ... ... 98'4 0'0 98'4 3450 0'1 0'0 0'1 ... ... 0
30 ... ... 93'4 0'0 93'4 3500 0'2 0'0 0'2 ... ... 7624
0 ... ... 88'4 0'0 88'4 3550 0'2 0'0 0'2 ... ... 50
56 ... ... 83'4 0'0 83'4 3600 0'2 0'0 0'2 0'2 0'2 2352
0 ... ... 78'4 0'0 78'4 3650 0'2 0'0 0'2 ... ... 300
1851 ... ... 73'5 0'0 73'5 3700 0'3 0'0 0'3 ... ... 3118
0 ... ... 68'5 0'0 68'5 3750 0'3 0'0 0'3 ... ... 227
1814 ... ... 63'6 0'0 63'6 3800 0'4 0'0 0'4 ... ... 5941
0 ... ... 58'7 0'0 58'7 3850 0'5 0'0 0'5 ... ... 826
971 ... ... 54'0 0'0 54'0 3900 0'6 0'0 0'6 0'6 0'6 10081
0 ... ... 49'2 0'0 49'2 3950 1'0 0'0 1'0 ... ... 1265
3343 ... ... 44'4 0'0 44'4 4000 1'1 -0'1 1'2 1'3 1'1 20680
400 ... ... 39'7 0'0 39'7 4050 1'5 0'0 1'5 ... ... 1122
6452 ... ... 35'4 0'0 35'4 4100 2'0 -0'1 2'1 2'2 2'0 14351
88 ... ... 31'1 0'0 31'1 4150 2'6 -0'1 2'7 2'6 2'6 3258
9721 26'4 25'1 27'1 -1'6 25'3 4200 3'7 0'1 3'6 4'0 3'5 22544
553 ... ... 23'3 0'0 23'3 4250 5'0 0'0 5'0 ... ... 2478
14871 20'0 18'4 20'0 -1'4 18'4 4300 7'0 0'3 6'5 7'0 6'2 22907
1262 16'2 16'2 17'0 -0'6 16'2 4350 9'0 0'4 8'4 9'0 8'5 3481
23863 14'3 12'3 14'2 -1'7 12'3 4400 11'4 0'6 10'6 11'4 10'7 14130
2769 12'0 11'1 11'6 -0'3 11'3 4450 13'2 0'0 13'2 13'6 13'2 2216
39965 9'7 8'4 9'5 -1'1 8'4 4500 17'2 1'1 16'1 17'2 16'3 7715
7614 8'1 6'6 7'7 -1'1 6'6 4550 19'2 0'0 19'2 ... ... 179
32082 6'4 5'3 6'3 -1'0 5'3 4600 24'2 1'3 22'7 24'2 24'2 2055
1817 4'3 4'3 5'2 -0'7 4'3 4650 26'5 0'0 26'5 ... ... 55
20149 4'2 3'7 4'2 -0'3 3'7 4700 31'4 0'7 30'5 31'4 30'5 2462
711 3'0 3'0 3'4 -0'4 3'0 4750 34'6 0'0 34'6 ... ... 0
15679 2'6 2'4 2'7 -0'3 2'4 4800 39'6 0'5 39'1 39'6 39'2 2281
520 ... ... 2'3 0'0 2'3 4850 43'5 0'0 43'5 ... ... 0
5814 ... ... 2'0 0'0 2'0 4900 48'2 0'0 48'2 48'2 48'2 1356
492 ... ... 1'5 0'0 1'5 4950 52'7 0'0 52'7 ... ... 0
13427 1'2 1'2 1'3 -0'1 1'2 5000 57'5 0'0 57'5 ... ... 589
463 ... ... 1'2 0'0 1'2 5050 62'3 0'0 62'3 ... ... 10
3577 ... ... 1'1 0'0 1'1 5100 67'2 0'0 67'2 ... ... 144
252 ... ... 1'0 0'0 1'0 5150 72'1 0'0 72'1 ... ... 0
4384 0'7 0'7 0'7 0'0 0'7 5200 77'0 0'0 77'0 ... ... 334
321 ... ... 0'6 0'0 0'6 5250 81'7 0'0 81'7 ... ... 0
2866 0'6 0'6 0'5 0'1 0'6 5300 86'7 0'0 86'7 ... ... 189
0 ... ... 0'5 0'0 0'5 5350 91'6 0'0 91'6 ... ... 0
1358 0'4 0'4 0'4 0'0 0'4 5400 96'6 0'0 96'6 ... ... 1333
0 0'4 0'4 0'4 0'0 0'4 5450 101'5 0'0 101'5 ... ... 200
2522 ... ... 0'4 0'0 0'4 5500 106'5 0'0 106'5 ... ... 217
0 ... ... 0'3 0'0 0'3 5550 111'5 0'0 111'5 ... ... 0
902 ... ... 0'3 0'0 0'3 5600 116'4 0'0 116'4 ... ... 6
605 ... ... 0'3 0'0 0'3 5700 126'4 0'0 126'4 ... ... 10
815 ... ... 0'2 0'0 0'2 5800 136'4 0'0 136'4 ... ... 1
490 ... ... 0'2 0'0 0'2 5900 146'4 0'0 146'4 ... ... 0
925 ... ... 0'2 0'0 0'2 6000 156'4 0'0 156'4 ... ... 0
700 ... ... 0'2 0'0 0'2 6100 166'4 0'0 166'4 ... ... 0
445 ... ... 0'2 0'0 0'2 6200 176'4 0'0 176'4 ... ... 0
238 ... ... 0'2 0'0 0'2 6300 186'4 0'0 186'4 ... ... 0
76 ... ... 0'1 0'0 0'1 6400 196'4 0'0 196'4 ... ... 3
241 ... ... 0'1 0'0 0'1 6500 206'4 0'0 206'4 ... ... 0
20 ... ... 0'1 0'0 0'1 6600 216'4 0'0 216'4 ... ... 0
217 ... ... 0'1 0'0 0'1 6700 226'4 0'0 226'4 ... ... 0
110 ... ... 0'1 0'0 0'1 6800 236'4 0'0 236'4 ... ... 0
332 ... ... 0'1 0'0 0'1 6900 246'4 0'0 246'4 ... ... 0
196 ... ... 0'1 0'0 0'1 7000 256'4 0'0 256'4 ... ... 0
595 ... ... 0'1 0'0 0'1 7100 266'4 0'0 266'4 ... ... 0
287 ... ... 0'1 0'0 0'1 7200 276'4 0'0 276'4 ... ... 0
100 ... ... 0'1 0'0 0'1 7300 286'4 0'0 286'4 ... ... 0
313 ... ... 0'1 0'0 0'1 7400 296'4 0'0 296'4 ... ... 0
50 ... ... 0'1 0'0 0'1 7500 306'4 0'0 306'4 ... ... 0
48 ... ... 0'1 0'0 0'1 7600 316'4 0'0 316'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 326'4 0'0 326'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 336'4 0'0 336'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 346'4 0'0 346'4 ... ... 0
150 ... ... 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
113 ... ... 0'1 0'0 0'1 8200 376'4 0'0 376'4 ... ... 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.