DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1025'2
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 ... ... 519'0 26'2 545'2 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 499'0 26'2 525'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 479'0 26'2 505'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 459'0 26'2 485'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 439'0 26'2 465'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 419'0 26'2 445'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 399'0 26'2 425'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 379'0 26'2 405'2 6200 0'1 0'0 0'1 ... ... 69
0 ... ... 359'0 26'2 385'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 339'0 26'2 365'2 6600 0'1 0'0 0'1 ... ... 13
0 ... ... 319'0 26'2 345'2 6800 0'1 0'0 0'1 ... ... 403
0 ... ... 299'0 26'2 325'2 7000 0'1 0'0 0'1 ... ... 56
0 ... ... 279'0 26'2 305'2 7200 0'1 0'0 0'1 ... ... 10
0 ... ... 269'0 26'2 295'2 7300 0'1 0'0 0'1 ... ... 0
0 ... ... 259'0 26'2 285'2 7400 0'1 0'0 0'1 ... ... 135
0 ... ... 249'0 26'2 275'2 7500 0'1 0'0 0'1 ... ... 11
6 ... ... 239'0 26'2 265'2 7600 0'1 0'0 0'1 ... ... 201
0 ... ... 229'0 26'2 255'2 7700 0'1 0'0 0'1 ... ... 50
0 ... ... 219'0 26'2 245'2 7800 0'1 0'0 0'1 0'1 0'1 250
0 ... ... 209'0 26'2 235'2 7900 0'1 0'0 0'1 0'1 0'1 88
0 214'5 214'5 199'0 26'2 225'2 8000 0'1 -0'1 0'2 0'1 0'1 2393
0 ... ... 189'0 26'2 215'2 8100 0'1 -0'1 0'2 ... ... 1098
390 ... ... 179'0 26'2 205'2 8200 0'1 -0'1 0'2 0'2 0'2 930
0 ... ... 169'0 26'2 195'2 8300 0'2 0'0 0'2 0'2 0'2 298
10 ... ... 159'0 26'2 185'2 8400 0'2 -0'1 0'3 0'2 0'2 3498
0 ... ... 149'1 26'1 175'2 8500 0'3 0'0 0'3 ... ... 561
29 160'5 160'5 139'2 26'1 165'3 8600 0'3 -0'1 0'4 0'5 0'4 2441
0 ... ... 129'3 26'0 155'3 8700 0'4 -0'2 0'6 0'3 0'3 393
201 ... ... 119'4 26'0 145'4 8800 0'4 -0'3 0'7 0'4 0'4 4035
0 ... ... 109'6 25'6 135'4 8900 0'5 -0'4 1'1 1'0 0'5 550
457 ... ... 100'1 25'4 125'5 9000 0'6 -0'6 1'4 1'4 0'5 21119
1 ... ... 90'5 25'2 115'7 9100 0'7 -1'1 2'0 1'2 0'7 3086
86 ... ... 81'3 24'6 106'1 9200 1'1 -1'4 2'5 2'4 1'0 8417
70 ... ... 72'2 24'1 96'3 9300 1'4 -2'0 3'4 3'4 1'3 4531
487 ... ... 63'5 23'3 87'0 9400 2'0 -2'7 4'7 4'7 1'6 12701
1575 ... ... 55'3 22'3 77'6 9500 2'6 -3'7 6'5 6'0 2'4 9634
2366 68'0 53'0 47'6 21'0 68'6 9600 3'6 -5'1 8'7 8'2 3'2 15798
1331 63'5 61'2 40'4 19'5 60'1 9700 5'1 -6'4 11'5 11'2 4'1 5124
3733 50'0 37'7 34'0 18'0 52'0 9800 7'0 -8'1 15'1 15'0 6'0 27355
1175 49'1 29'6 28'0 16'4 44'4 9900 9'3 -9'6 19'1 18'4 8'1 4767
9295 42'0 22'7 22'6 14'6 37'4 10000 12'3 -11'3 23'6 25'0 10'4 19897
3132 33'6 17'4 18'2 13'0 31'2 10100 16'0 -13'2 29'2 25'6 14'5 2831
9052 30'0 15'0 14'4 11'1 25'5 10200 20'3 -15'0 35'3 24'7 17'5 5274
3767 25'1 12'1 11'2 9'3 20'5 10300 25'3 -16'6 42'1 38'2 23'5 239
9004 20'1 8'4 8'5 7'7 16'4 10400 31'2 -18'2 49'4 35'3 29'4 3379
6091 15'0 7'0 6'5 6'4 13'1 10500 37'6 -19'5 57'3 53'0 35'0 222
10359 11'2 5'7 5'1 5'2 10'3 10600 45'0 -20'7 65'7 61'3 47'7 3981
2741 7'4 4'4 3'7 4'2 8'1 10700 52'6 -21'7 74'5 ... ... 35
3558 7'6 3'4 3'0 3'3 6'3 10800 60'7 -22'7 83'6 82'0 62'6 1306
1474 4'7 2'6 2'3 2'5 5'0 10900 69'4 -23'5 93'1 ... ... 0
17764 4'5 1'5 2'0 2'0 4'0 11000 78'3 -24'2 102'5 98'0 80'0 1667
679 ... ... 1'5 1'4 3'1 11100 87'5 -24'5 112'2 ... ... 0
3824 2'6 1'4 1'2 1'2 2'4 11200 97'0 -24'7 121'7 ... ... 357
517 2'0 1'2 1'1 0'7 2'0 11300 106'4 -25'2 131'6 ... ... 1
1975 1'4 1'0 0'7 0'7 1'6 11400 116'1 -25'3 141'4 ... ... 1014
217 1'6 0'7 0'6 0'5 1'3 11500 125'6 -25'5 151'3 ... ... 0
3163 1'2 0'6 0'5 0'4 1'1 11600 135'4 -25'6 161'2 ... ... 715
388 1'0 0'7 0'5 0'3 1'0 11700 145'3 -25'7 171'2 ... ... 0
1038 0'6 0'4 0'4 0'3 0'7 11800 155'2 -25'7 181'1 ... ... 438
85 0'4 0'4 0'3 0'3 0'6 11900 165'1 -26'0 191'1 ... ... 0
2593 0'5 0'4 0'3 0'2 0'5 12000 175'0 -26'0 201'0 ... ... 1216
240 ... ... 0'2 0'3 0'5 12100 184'7 -26'1 211'0 ... ... 70
1418 ... ... 0'2 0'2 0'4 12200 194'7 -26'1 221'0 ... ... 229
9 ... ... 0'2 0'2 0'4 12300 204'7 -26'1 231'0 ... ... 0
767 ... ... 0'2 0'1 0'3 12400 214'6 -26'2 241'0 ... ... 1
43 ... ... 0'2 0'1 0'3 12500 224'6 -26'2 251'0 ... ... 0
889 ... ... 0'2 0'1 0'3 12600 234'6 -26'2 261'0 ... ... 40
514 ... ... 0'2 0'0 0'2 12800 254'6 -26'2 281'0 ... ... 5
1625 ... ... 0'1 0'1 0'2 13000 274'6 -26'2 301'0 ... ... 13
356 ... ... 0'1 0'0 0'1 13200 294'6 -26'2 321'0 ... ... 37
480 ... ... 0'1 0'0 0'1 13400 314'6 -26'2 341'0 ... ... 0
242 ... ... 0'1 0'0 0'1 13600 334'6 -26'2 361'0 ... ... 0
103 ... ... 0'1 0'0 0'1 13800 354'6 -26'2 381'0 ... ... 0
844 ... ... 0'1 0'0 0'1 14000 374'6 -26'2 401'0 ... ... 3
263 ... ... 0'1 0'0 0'1 14200 394'6 -26'2 421'0 ... ... 0
92 ... ... 0'1 0'0 0'1 14400 414'6 -26'2 441'0 ... ... 0
223 ... ... 0'1 0'0 0'1 14600 434'6 -26'2 461'0 ... ... 0
258 ... ... 0'1 0'0 0'1 14800 454'6 -26'2 481'0 ... ... 0
749 ... ... 0'1 0'0 0'1 15000 474'6 -26'2 501'0 ... ... 0
63 ... ... 0'1 0'0 0'1 15200 494'6 -26'2 521'0 ... ... 0
50 ... ... 0'1 0'0 0'1 15400 514'6 -26'2 541'0 ... ... 0
1 ... ... 0'1 0'0 0'1 15600 534'6 -26'2 561'0 ... ... 1
180 ... ... 0'1 0'0 0'1 15800 554'6 -26'2 581'0 ... ... 0
131 ... ... 0'1 0'0 0'1 16000 574'6 -26'2 601'0 ... ... 0
50 ... ... 0'1 0'0 0'1 16200 594'6 -26'2 621'0 ... ... 0
98 ... ... 0'1 0'0 0'1 16400 614'6 -26'2 641'0 ... ... 0
20 ... ... 0'1 0'0 0'1 16600 634'6 -26'2 661'0 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 654'6 -26'2 681'0 ... ... 0
10 ... ... 0'1 0'0 0'1 17000 674'6 -26'2 701'0 ... ... 0
69 ... ... 0'1 0'0 0'1 17200 694'6 -26'2 721'0 ... ... 0
176 ... ... 0'1 0'0 0'1 17400 714'6 -26'2 741'0 ... ... 0
50 ... ... 0'1 0'0 0'1 17600 734'6 -26'2 761'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 754'6 -26'2 781'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 774'6 -26'2 801'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 794'6 -26'2 821'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 814'6 -26'2 841'0 ... ... 0
2 ... ... 0'1 0'0 0'1 18600 834'6 -26'2 861'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 854'6 -26'2 881'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 874'6 -26'2 901'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19200 894'6 -26'2 921'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19400 914'6 -26'2 941'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19600 934'6 -26'2 961'0 ... ... 0
149 ... ... 0'1 0'0 0'1 19800 954'6 -26'2 981'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 974'6 -26'2 1001'0 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1074'6 -26'2 1101'0 ... ... 0
1448 ... ... 0'1 0'0 0'1 23000 1274'6 -26'2 1301'0 ... ... 0
150 ... ... 0'1 0'0 0'1 25000 1474'6 -26'2 1501'0 ... ... 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.