DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1053'4
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
25 ... ... 1050'4 0'0 1050'4 100 0'1 0'0 0'1 ... ... 2695
25 ... ... 580'4 0'0 580'4 4800 0'1 0'0 0'1 ... ... 2703
0 ... ... 560'4 0'0 560'4 5000 0'1 0'0 0'1 ... ... 2695
0 ... ... 540'4 0'0 540'4 5200 0'1 0'0 0'1 ... ... 2698
25 ... ... 520'4 0'0 520'4 5400 0'1 0'0 0'1 ... ... 2703
25 ... ... 500'4 0'0 500'4 5600 0'1 0'0 0'1 ... ... 2145
25 ... ... 480'4 0'0 480'4 5800 0'1 0'0 0'1 ... ... 2145
25 ... ... 460'4 0'0 460'4 6000 0'1 0'0 0'1 ... ... 2124
25 ... ... 440'4 0'0 440'4 6200 0'1 0'0 0'1 ... ... 2124
25 ... ... 420'4 0'0 420'4 6400 0'1 0'0 0'1 ... ... 2103
25 ... ... 400'4 0'0 400'4 6600 0'1 0'0 0'1 ... ... 2082
25 ... ... 380'4 0'0 380'4 6800 0'1 0'0 0'1 ... ... 574
25 ... ... 360'4 0'0 360'4 7000 0'1 0'0 0'1 ... ... 532
25 ... ... 340'4 0'0 340'4 7200 0'1 0'0 0'1 ... ... 530
25 ... ... 330'4 0'0 330'4 7300 0'1 0'0 0'1 ... ... 498
25 ... ... 320'4 0'0 320'4 7400 0'1 0'0 0'1 ... ... 449
25 ... ... 310'4 0'0 310'4 7500 0'1 0'0 0'1 ... ... 444
25 ... ... 300'4 0'0 300'4 7600 0'1 0'0 0'1 ... ... 438
0 ... ... 290'4 0'0 290'4 7700 0'1 0'0 0'1 ... ... 431
25 ... ... 280'4 0'0 280'4 7800 0'1 0'0 0'1 ... ... 1603
25 ... ... 270'4 0'0 270'4 7900 0'1 0'0 0'1 ... ... 330
25 ... ... 260'4 0'0 260'4 8000 0'1 0'0 0'1 ... ... 330
25 ... ... 250'4 0'0 250'4 8100 0'1 0'0 0'1 ... ... 380
25 ... ... 240'4 0'0 240'4 8200 0'1 0'0 0'1 ... ... 380
25 ... ... 230'4 0'0 230'4 8300 0'1 0'0 0'1 ... ... 379
25 ... ... 220'4 0'0 220'4 8400 0'1 0'0 0'1 ... ... 75
25 ... ... 210'4 0'0 210'4 8500 0'1 0'0 0'1 ... ... 1052
52 ... ... 200'4 0'0 200'4 8600 0'1 0'0 0'1 ... ... 519
52 ... ... 190'4 0'0 190'4 8700 0'1 0'0 0'1 0'1 0'1 419
21 ... ... 180'4 0'0 180'4 8800 0'1 0'0 0'1 ... ... 305
49 ... ... 170'4 0'0 170'4 8900 0'2 0'0 0'2 ... ... 554
52 ... ... 160'5 0'0 160'5 9000 0'2 0'0 0'2 0'2 0'2 1111
23 ... ... 150'5 0'0 150'5 9100 0'3 0'1 0'2 0'3 0'3 932
47 ... ... 140'6 0'0 140'6 9200 0'3 0'0 0'3 ... ... 24
24 ... ... 130'6 0'0 130'6 9300 0'3 0'0 0'3 ... ... 1291
53 ... ... 120'6 0'0 120'6 9400 0'3 0'0 0'3 ... ... 1481
55 ... ... 110'7 0'0 110'7 9500 0'5 0'1 0'4 0'5 0'5 1923
23 ... ... 101'0 0'0 101'0 9600 0'5 0'0 0'5 ... ... 5478
50 ... ... 91'2 0'0 91'2 9700 0'7 0'0 0'7 ... ... 2787
23 ... ... 81'5 0'0 81'5 9800 1'4 0'2 1'2 1'4 1'4 3426
21 ... ... 72'1 0'0 72'1 9900 1'6 0'0 1'6 ... ... 58
23 55'4 55'3 62'7 -7'3 55'4 10000 2'4 0'0 2'4 ... ... 951
18 49'6 49'6 54'1 -4'3 49'6 10100 3'6 0'0 3'6 ... ... 497
63 ... ... 45'7 0'0 45'7 10200 7'0 1'4 5'4 7'0 6'4 120
21 ... ... 38'2 0'0 38'2 10300 9'6 1'7 7'7 9'6 9'0 17
77 30'4 30'4 31'2 -0'6 30'4 10400 13'4 2'5 10'7 13'5 10'6 17
14 ... ... 25'1 0'0 25'1 10500 18'0 3'3 14'5 18'0 16'0 20
20 17'2 16'2 19'6 -2'4 17'2 10600 21'7 2'5 19'2 21'7 19'2 15
43 13'5 12'0 15'2 -2'3 12'7 10700 24'6 0'0 24'6 ... ... 21
104 9'7 9'7 11'5 -1'6 9'7 10800 31'0 -0'1 31'1 31'0 31'0 18
14 ... ... 8'6 0'0 8'6 10900 38'2 0'0 38'2 ... ... 18
295 6'0 5'2 6'5 -1'3 5'2 11000 46'0 0'0 46'0 ... ... 10
392 4'1 4'0 4'7 -0'6 4'1 11100 54'2 0'0 54'2 ... ... 10
423 3'2 3'0 3'5 -0'5 3'0 11200 63'0 0'0 63'0 ... ... 56
123 ... ... 2'6 0'0 2'6 11300 72'1 0'0 72'1 ... ... 20
122 ... ... 2'1 0'0 2'1 11400 81'4 0'0 81'4 ... ... 22
211 ... ... 1'5 0'0 1'5 11500 90'7 0'0 90'7 ... ... 22
1066 1'1 1'1 1'2 -0'1 1'1 11600 100'4 0'0 100'4 ... ... 58
229 ... ... 1'0 0'0 1'0 11700 110'2 0'0 110'2 ... ... 22
1584 ... ... 0'6 0'0 0'6 11800 120'0 0'0 120'0 ... ... 58
1695 ... ... 0'5 0'0 0'5 11900 129'7 0'0 129'7 ... ... 58
911 ... ... 0'4 0'0 0'4 12000 139'6 0'0 139'6 ... ... 22
3983 ... ... 0'3 0'0 0'3 12100 149'6 0'0 149'6 ... ... 20
1554 ... ... 0'3 0'0 0'3 12200 159'5 0'0 159'5 ... ... 22
9419 ... ... 0'2 0'0 0'2 12300 169'5 0'0 169'5 ... ... 56
96 ... ... 0'2 0'0 0'2 12400 179'4 0'0 179'4 ... ... 19
627 0'1 0'1 0'2 -0'1 0'1 12500 189'4 0'0 189'4 ... ... 20
1430 0'1 0'1 0'1 0'0 0'1 12600 199'4 0'0 199'4 ... ... 21
4666 0'1 0'1 0'1 0'0 0'1 12700 209'4 0'0 209'4 ... ... 21
1676 ... ... 0'1 0'0 0'1 12800 219'4 0'0 219'4 ... ... 25
1625 ... ... 0'1 0'0 0'1 12900 229'4 0'0 229'4 ... ... 25
30 ... ... 0'1 0'0 0'1 13000 239'4 0'0 239'4 ... ... 25
172 ... ... 0'1 0'0 0'1 13100 249'4 0'0 249'4 ... ... 25
379 ... ... 0'1 0'0 0'1 13200 259'4 0'0 259'4 ... ... 25
355 ... ... 0'1 0'0 0'1 13300 269'4 0'0 269'4 ... ... 25
380 ... ... 0'1 0'0 0'1 13400 279'4 0'0 279'4 ... ... 25
562 ... ... 0'1 0'0 0'1 13600 299'4 0'0 299'4 ... ... 25
706 ... ... 0'1 0'0 0'1 13800 319'4 0'0 319'4 ... ... 25
518 ... ... 0'1 0'0 0'1 14000 339'4 0'0 339'4 ... ... 25
1407 ... ... 0'1 0'0 0'1 14200 359'4 0'0 359'4 ... ... 25
1582 ... ... 0'1 0'0 0'1 14400 379'4 0'0 379'4 ... ... 25
1525 ... ... 0'1 0'0 0'1 14600 399'4 0'0 399'4 ... ... 25
1560 ... ... 0'1 0'0 0'1 14800 419'4 0'0 419'4 ... ... 25
1635 ... ... 0'1 0'0 0'1 15000 439'4 0'0 439'4 ... ... 25
6085 ... ... 0'1 0'0 0'1 15200 459'4 0'0 459'4 ... ... 25
5886 ... ... 0'1 0'0 0'1 15400 479'4 0'0 479'4 ... ... 25
5899 ... ... 0'1 0'0 0'1 15600 499'4 0'0 499'4 ... ... 25
1574 ... ... 0'1 0'0 0'1 15800 519'4 0'0 519'4 ... ... 25
1772 ... ... 0'1 0'0 0'1 16000 539'4 0'0 539'4 ... ... 25
6138 ... ... 0'1 0'0 0'1 16200 559'4 0'0 559'4 ... ... 25
5880 ... ... 0'1 0'0 0'1 16400 579'4 0'0 579'4 ... ... 25
6277 ... ... 0'1 0'0 0'1 16600 599'4 0'0 599'4 ... ... 25
5549 ... ... 0'1 0'0 0'1 16800 619'4 0'0 619'4 ... ... 25
6600 ... ... 0'1 0'0 0'1 17000 639'4 0'0 639'4 ... ... 25
1696 ... ... 0'1 0'0 0'1 17200 659'4 0'0 659'4 ... ... 25
6645 ... ... 0'1 0'0 0'1 17400 679'4 0'0 679'4 ... ... 22
5536 ... ... 0'1 0'0 0'1 17600 699'4 0'0 699'4 ... ... 21
5539 ... ... 0'1 0'0 0'1 17800 719'4 0'0 719'4 ... ... 25
5540 ... ... 0'1 0'0 0'1 18000 739'4 0'0 739'4 ... ... 25
6628 ... ... 0'1 0'0 0'1 18200 759'4 0'0 759'4 ... ... 25
6609 ... ... 0'1 0'0 0'1 18400 779'4 0'0 779'4 ... ... 25
5548 ... ... 0'1 0'0 0'1 18600 799'4 0'0 799'4 ... ... 21
5552 ... ... 0'1 0'0 0'1 18800 819'4 0'0 819'4 ... ... 25
5548 ... ... 0'1 0'0 0'1 19000 839'4 0'0 839'4 ... ... 25
5548 ... ... 0'1 0'0 0'1 19200 859'4 0'0 859'4 ... ... 19
5549 ... ... 0'1 0'0 0'1 19400 879'4 0'0 879'4 ... ... 25
6630 ... ... 0'1 0'0 0'1 19600 899'4 0'0 899'4 ... ... 0
5548 ... ... 0'1 0'0 0'1 19800 919'4 0'0 919'4 ... ... 18
6523 ... ... 0'1 0'0 0'1 20000 939'4 0'0 939'4 ... ... 17
5619 ... ... 0'1 0'0 0'1 21000 1039'4 0'0 1039'4 ... ... 16
5562 ... ... 0'1 0'0 0'1 23000 1239'4 0'0 1239'4 ... ... 24
5688 ... ... 0'1 0'0 0'1 25000 1439'4 0'0 1439'4 ... ... 11

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.