DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 344'4
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
2.176425 ... ... 194'2 0'0 194'2 1600 0'1 0'0 0'1 ... ... 0.949445
2.031563 ... ... 184'2 0'0 184'2 1700 0'1 0'0 0'1 ... ... 0.879383
1.895493 ... ... 174'2 0'0 174'2 1800 0'1 0'0 0'1 ... ... 0.813235
1.767058 ... ... 164'2 0'0 164'2 1900 0'1 0'0 0'1 ... ... 0.750542
1.645289 ... ... 154'2 0'0 154'2 2000 0'1 0'0 0'1 ... ... 0.690906
1.529359 ... ... 144'2 0'0 144'2 2100 0'1 0'0 0'1 ... ... 0.633999
1.418551 ... ... 134'2 0'0 134'2 2200 0'1 0'0 0'1 ... ... 0.57952
1.312235 ... ... 124'2 0'0 124'2 2300 0'1 0'0 0'1 ... ... 0.527219
1.209845 ... ... 114'2 0'0 114'2 2400 0'1 0'0 0'1 ... ... 0.476856
1.159957 ... ... 109'2 0'0 109'2 2450 0'1 0'0 0'1 ... ... 0.452336
1.110859 ... ... 104'2 0'0 104'2 2500 0'1 0'0 0'1 ... ... 0.428224
1.062489 ... ... 99'2 0'0 99'2 2550 0'1 0'0 0'1 ... ... 0.4045
1.014788 ... ... 94'2 0'0 94'2 2600 0'1 0'0 0'1 ... ... 0.381128
0.967695 ... ... 89'2 0'0 89'2 2650 0'1 0'0 0'1 ... ... 0.358098
0.92115 ... ... 84'2 0'0 84'2 2700 0'1 0'0 0'1 ... ... 0.335381
0.87509 ... ... 79'2 0'0 79'2 2750 0'1 0'0 0'1 ... ... 0.312952
0.829452 ... ... 74'2 0'0 74'2 2800 0'1 0'0 0'1 ... ... 0.29079
0.788401 ... ... 69'3 0'0 69'3 2850 0'2 0'0 0'2 ... ... 0.297589
0.743268 ... ... 64'3 0'0 64'3 2900 0'3 0'0 0'3 ... ... 0.293328
0.706269 ... ... 59'5 0'0 59'5 2950 0'4 0'0 0'4 ... ... 0.283459
0.668849 ... ... 54'7 0'0 54'7 3000 0'6 0'0 0'6 ... ... 0.280623
0.630916 ... ... 50'1 0'0 50'1 3050 1'0 0'0 1'0 ... ... 0.271328
0.599452 ... ... 45'5 0'0 45'5 3100 1'4 0'0 1'4 ... ... 0.270931
0.56671 ... ... 41'1 0'0 41'1 3150 2'0 0'0 2'0 ... ... 0.262934
0.539118 ... ... 36'7 0'0 36'7 3200 2'6 0'0 2'6 ... ... 0.25852
0.515784 ... ... 32'7 0'0 32'7 3250 3'6 0'0 3'6 ... ... 0.255046
0.492846 ... ... 29'0 0'0 29'0 3300 4'7 0'0 4'7 ... ... 0.247709
0.475785 ... ... 25'4 0'0 25'4 3350 6'2 0'0 6'2 ... ... 0.239683
0.457945 ... ... 22'1 0'0 22'1 3400 8'0 0'0 8'0 ... ... 0.232987
0.444697 ... ... 19'1 0'0 19'1 3450 10'0 0'0 10'0 ... ... 0.223646
0.435576 ... ... 16'4 0'0 16'4 3500 12'2 0'0 12'2 ... ... 0.210788
0.424603 ... ... 14'0 0'0 14'0 3550 14'6 0'0 14'6 ... ... 0.192703
0.417458 ... ... 11'7 0'0 11'7 3600 17'5 0'0 17'5 ... ... 0.168843
0.408248 ... ... 9'7 0'0 9'7 3650 20'5 0'0 20'5 ... ... 0.106204
0.403188 ... ... 8'2 0'0 8'2 3700 23'7 0'0 23'7 ... ... 0
0.396242 ... ... 6'6 0'0 6'6 3750 27'3 0'0 27'3 ... ... 0
0.39096 ... ... 5'4 0'0 5'4 3800 31'1 0'0 31'1 ... ... 0
0.384049 ... ... 4'3 0'0 4'3 3850 35'0 0'0 35'0 ... ... 0
0.379976 ... ... 3'4 0'0 3'4 3900 39'1 0'0 39'1 ... ... 0
0.375255 ... ... 2'6 0'0 2'6 3950 43'3 0'0 43'3 ... ... 0
0.376175 ... ... 2'2 0'0 2'2 4000 47'6 0'0 47'6 ... ... 0
0.372659 ... ... 1'6 0'0 1'6 4050 52'2 0'0 52'2 ... ... 0
0.371082 ... ... 1'3 0'0 1'3 4100 56'7 0'0 56'7 ... ... 0
0.364202 ... ... 1'0 0'0 1'0 4150 61'5 0'0 61'5 ... ... 0
0.361034 ... ... 0'6 0'0 0'6 4200 66'3 0'0 66'3 ... ... 0
0.365509 ... ... 0'5 0'0 0'5 4250 71'1 0'0 71'1 ... ... 0
0.367264 ... ... 0'4 0'0 0'4 4300 76'0 0'0 76'0 ... ... 0
0.357857 ... ... 0'2 0'0 0'2 4400 85'7 0'0 85'7 ... ... 0
0.351883 ... ... 0'1 0'0 0'1 4500 95'6 0'0 95'6 ... ... 0
0.376688 ... ... 0'1 0'0 0'1 4600 105'6 0'0 105'6 ... ... 0
0.400742 ... ... 0'1 0'0 0'1 4700 115'6 0'0 115'6 ... ... 0
0.424078 ... ... 0'1 0'0 0'1 4800 125'6 0'0 125'6 ... ... 0
0.446759 ... ... 0'1 0'0 0'1 4900 135'6 0'0 135'6 ... ... 0
0.468814 ... ... 0'1 0'0 0'1 5000 145'6 0'0 145'6 ... ... 0
0.490288 ... ... 0'1 0'0 0'1 5100 155'6 0'0 155'6 ... ... 0
0.511207 ... ... 0'1 0'0 0'1 5200 165'6 0'0 165'6 ... ... 0
0.531606 ... ... 0'1 0'0 0'1 5300 175'6 0'0 175'6 ... ... 0
0.551516 ... ... 0'1 0'0 0'1 5400 185'6 0'0 185'6 ... ... 0
0.570948 ... ... 0'1 0'0 0'1 5500 195'6 0'0 195'6 ... ... 0
0.589933 ... ... 0'1 0'0 0'1 5600 205'6 0'0 205'6 ... ... 0
0.608496 ... ... 0'1 0'0 0'1 5700 215'6 0'0 215'6 ... ... 0
0.626651 ... ... 0'1 0'0 0'1 5800 225'6 0'0 225'6 ... ... 0
0.644416 ... ... 0'1 0'0 0'1 5900 235'6 0'0 235'6 ... ... 0
0.661811 ... ... 0'1 0'0 0'1 6000 245'6 0'0 245'6 ... ... 0
0.678851 ... ... 0'1 0'0 0'1 6100 255'6 0'0 255'6 ... ... 0
0.69554 ... ... 0'1 0'0 0'1 6200 265'6 0'0 265'6 ... ... 0
0.711904 ... ... 0'1 0'0 0'1 6300 275'6 0'0 275'6 ... ... 0
0.727958 ... ... 0'1 0'0 0'1 6400 285'6 0'0 285'6 ... ... 0
0.743712 ... ... 0'1 0'0 0'1 6500 295'6 0'0 295'6 ... ... 0
0.759164 ... ... 0'1 0'0 0'1 6600 305'6 0'0 305'6 ... ... 0
0.774336 ... ... 0'1 0'0 0'1 6700 315'6 0'0 315'6 ... ... 0
0.789239 ... ... 0'1 0'0 0'1 6800 325'6 0'0 325'6 ... ... 0
0.803882 ... ... 0'1 0'0 0'1 6900 335'6 0'0 335'6 ... ... 0
0.818271 ... ... 0'1 0'0 0'1 7000 345'6 0'0 345'6 ... ... 0
0.83241 ... ... 0'1 0'0 0'1 7100 355'6 0'0 355'6 ... ... 0
0.846314 ... ... 0'1 0'0 0'1 7200 365'6 0'0 365'6 ... ... 0
0.859994 ... ... 0'1 0'0 0'1 7300 375'6 0'0 375'6 ... ... 0
0.873454 ... ... 0'1 0'0 0'1 7400 385'6 0'0 385'6 ... ... 0
0.886702 ... ... 0'1 0'0 0'1 7500 395'6 0'0 395'6 ... ... 0
0.899737 ... ... 0'1 0'0 0'1 7600 405'6 0'0 405'6 ... ... 0
0 ... ... ... ... ... additional ... ... ... ... ... 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.