DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 992'2
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 ... ... 485'2 7'0 492'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 465'2 7'0 472'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 445'2 7'0 452'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 425'2 7'0 432'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 405'2 7'0 412'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 385'2 7'0 392'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 365'2 7'0 372'2 6200 0'1 0'0 0'1 ... ... 69
0 ... ... 345'2 7'0 352'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 325'2 7'0 332'2 6600 0'2 0'0 0'2 ... ... 13
0 ... ... 305'2 7'0 312'2 6800 0'2 0'0 0'2 ... ... 398
0 ... ... 285'2 7'0 292'2 7000 0'2 -0'1 0'3 ... ... 86
0 ... ... 265'2 7'0 272'2 7200 0'3 -0'1 0'4 ... ... 10
0 ... ... 245'2 7'0 252'2 7400 0'4 -0'1 0'5 ... ... 86
0 ... ... 225'2 7'0 232'2 7600 0'5 -0'2 0'7 ... ... 200
0 ... ... 205'4 6'7 212'3 7800 0'7 -0'1 1'0 ... ... 150
0 ... ... 185'6 6'6 192'4 8000 1'1 -0'2 1'3 1'2 1'2 2492
0 ... ... 166'2 6'5 172'7 8200 1'4 -0'3 1'7 ... ... 558
24 ... ... 147'0 6'3 153'3 8400 2'1 -0'4 2'5 2'4 2'1 1831
29 ... ... 128'3 6'0 134'3 8600 3'0 -1'0 4'0 ... ... 2685
84 ... ... 110'3 5'5 116'0 8800 4'4 -1'3 5'7 5'0 5'0 5671
436 ... ... 93'3 5'0 98'3 9000 6'7 -1'7 8'6 9'0 6'7 19044
70 ... ... 77'4 4'4 82'0 9200 10'3 -2'4 12'7 12'1 10'7 12344
432 ... ... 63'1 4'0 67'1 9400 15'2 -3'0 18'2 17'5 15'1 8811
775 ... ... 50'3 3'3 53'6 9600 21'6 -3'5 25'3 25'0 21'7 13453
1519 42'3 41'0 39'4 2'5 42'1 9800 30'0 -4'2 34'2 33'2 30'4 23755
6984 33'0 29'7 30'3 2'0 32'3 10000 40'0 -5'0 45'0 44'2 40'7 16890
4714 25'0 22'4 22'7 1'4 24'3 10200 51'7 -5'4 57'3 58'0 52'2 7733
6415 18'3 16'3 17'0 1'1 18'1 10400 65'3 -6'0 71'3 70'4 68'5 4015
11259 13'4 12'2 12'5 0'5 13'2 10600 80'4 -6'2 86'6 88'0 85'4 4052
2694 9'7 8'7 9'2 0'4 9'6 10800 96'6 -6'4 103'2 102'0 101'0 1406
16877 7'4 6'4 6'7 0'2 7'1 11000 114'0 -6'6 120'6 118'0 118'0 1700
3984 5'3 4'7 5'1 0'1 5'2 11200 132'1 -6'6 138'7 136'6 136'6 376
2384 4'1 3'7 3'7 0'1 4'0 11400 150'6 -6'6 157'4 ... ... 998
3254 3'0 2'7 2'7 0'1 3'0 11600 169'5 -7'0 176'5 172'4 172'4 681
1219 2'3 2'3 2'2 0'0 2'2 11800 189'0 -6'7 195'7 ... ... 333
2626 1'7 1'7 1'6 0'0 1'6 12000 208'4 -6'7 215'3 ... ... 1100
1477 1'3 1'3 1'3 0'0 1'3 12200 228'1 -7'0 235'1 ... ... 570
840 ... ... 1'1 0'0 1'1 12400 247'7 -7'0 254'7 ... ... 43
967 ... ... 0'7 0'0 0'7 12600 267'6 -7'0 274'6 ... ... 37
690 ... ... 0'6 0'0 0'6 12800 287'6 -7'0 294'6 ... ... 5
1645 ... ... 0'5 0'0 0'5 13000 307'6 -7'0 314'6 ... ... 13
370 ... ... 0'4 0'0 0'4 13200 327'6 -7'0 334'6 ... ... 37
447 ... ... 0'4 0'0 0'4 13400 347'6 -7'0 354'6 ... ... 0
242 ... ... 0'3 0'0 0'3 13600 367'6 -7'0 374'6 ... ... 0
103 ... ... 0'3 0'0 0'3 13800 387'6 -7'0 394'6 ... ... 0
844 ... ... 0'2 0'1 0'3 14000 407'6 -7'0 414'6 ... ... 3
263 ... ... 0'2 0'0 0'2 14200 427'6 -7'0 434'6 ... ... 0
92 ... ... 0'2 0'0 0'2 14400 447'6 -7'0 454'6 ... ... 0
223 ... ... 0'2 0'0 0'2 14600 467'6 -7'0 474'6 ... ... 0
258 ... ... 0'2 0'0 0'2 14800 487'6 -7'0 494'6 ... ... 0
749 ... ... 0'2 0'0 0'2 15000 507'6 -7'0 514'6 ... ... 0
63 ... ... 0'2 0'0 0'2 15200 527'6 -7'0 534'6 ... ... 0
50 ... ... 0'1 0'0 0'1 15400 547'6 -7'0 554'6 ... ... 0
1 ... ... 0'1 0'0 0'1 15600 567'6 -7'0 574'6 ... ... 1
125 ... ... 0'1 0'0 0'1 15800 587'6 -7'0 594'6 ... ... 0
131 ... ... 0'1 0'0 0'1 16000 607'6 -7'0 614'6 ... ... 0
50 ... ... 0'1 0'0 0'1 16200 627'6 -7'0 634'6 ... ... 0
98 ... ... 0'1 0'0 0'1 16400 647'6 -7'0 654'6 ... ... 0
20 ... ... 0'1 0'0 0'1 16600 667'6 -7'0 674'6 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 687'6 -7'0 694'6 ... ... 0
10 ... ... 0'1 0'0 0'1 17000 707'6 -7'0 714'6 ... ... 0
69 ... ... 0'1 0'0 0'1 17200 727'6 -7'0 734'6 ... ... 0
176 ... ... 0'1 0'0 0'1 17400 747'6 -7'0 754'6 ... ... 0
50 ... ... 0'1 0'0 0'1 17600 767'6 -7'0 774'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 787'6 -7'0 794'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 807'6 -7'0 814'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 827'6 -7'0 834'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 847'6 -7'0 854'6 ... ... 0
2 ... ... 0'1 0'0 0'1 18600 867'6 -7'0 874'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 887'6 -7'0 894'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 907'6 -7'0 914'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19200 927'6 -7'0 934'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19400 947'6 -7'0 954'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19600 967'6 -7'0 974'6 ... ... 0
149 ... ... 0'1 0'0 0'1 19800 987'6 -7'0 994'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1107'6 -7'0 1114'6 ... ... 0
1448 ... ... 0'1 0'0 0'1 23000 1307'6 -7'0 1314'6 ... ... 0
150 ... ... 0'1 0'0 0'1 25000 1507'6 -7'0 1514'6 ... ... 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.