DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 578'2
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
28 ... ... 307'0 0'0 307'0 2700 0'1 0'0 0'1 ... ... 5443
31 ... ... 297'0 0'0 297'0 2800 0'1 0'0 0'1 ... ... 5788
32 ... ... 287'0 0'0 287'0 2900 0'1 0'0 0'1 ... ... 5521
32 ... ... 277'0 0'0 277'0 3000 0'1 0'0 0'1 ... ... 5530
33 ... ... 267'0 0'0 267'0 3100 0'1 0'0 0'1 ... ... 5166
33 ... ... 257'0 0'0 257'0 3200 0'1 0'0 0'1 ... ... 5530
34 ... ... 247'0 0'0 247'0 3300 0'1 0'0 0'1 ... ... 5790
34 ... ... 237'0 0'0 237'0 3400 0'1 0'0 0'1 ... ... 5126
32 ... ... 227'0 0'0 227'0 3500 0'1 0'0 0'1 ... ... 5130
30 ... ... 217'0 0'0 217'0 3600 0'1 0'0 0'1 ... ... 5227
31 ... ... 207'0 0'0 207'0 3700 0'1 0'0 0'1 ... ... 5788
34 ... ... 197'0 0'0 197'0 3800 0'1 0'0 0'1 ... ... 5788
34 ... ... 187'0 0'0 187'0 3900 0'1 0'0 0'1 ... ... 5579
34 ... ... 177'0 0'0 177'0 4000 0'1 0'0 0'1 ... ... 5480
35 ... ... 172'0 0'0 172'0 4050 0'1 0'0 0'1 ... ... 5512
35 ... ... 167'0 0'0 167'0 4100 0'1 0'0 0'1 ... ... 5163
34 ... ... 162'0 0'0 162'0 4150 0'1 0'0 0'1 ... ... 5368
35 ... ... 157'0 0'0 157'0 4200 0'1 0'0 0'1 ... ... 5595
34 ... ... 152'0 0'0 152'0 4250 0'1 0'0 0'1 ... ... 5646
34 ... ... 147'0 0'0 147'0 4300 0'1 0'0 0'1 ... ... 5533
36 ... ... 142'0 0'0 142'0 4350 0'1 0'0 0'1 ... ... 2156
36 ... ... 137'0 0'0 137'0 4400 0'1 0'0 0'1 ... ... 4852
35 ... ... 132'0 0'0 132'0 4450 0'1 0'0 0'1 ... ... 2081
35 ... ... 127'0 0'0 127'0 4500 0'1 0'0 0'1 ... ... 2217
35 ... ... 122'0 0'0 122'0 4550 0'1 0'0 0'1 ... ... 2275
38 ... ... 117'0 0'0 117'0 4600 0'1 0'0 0'1 ... ... 1361
38 ... ... 112'0 0'0 112'0 4650 0'1 0'0 0'1 ... ... 174
50 ... ... 107'0 0'0 107'0 4700 0'1 0'0 0'1 ... ... 86
45 ... ... 102'0 0'0 102'0 4750 0'1 0'0 0'1 ... ... 5621
48 ... ... 97'0 0'0 97'0 4800 0'1 0'0 0'1 ... ... 5860
27 ... ... 92'0 0'0 92'0 4850 0'1 0'0 0'1 ... ... 5663
28 ... ... 87'1 0'0 87'1 4900 0'1 0'0 0'1 ... ... 2344
47 ... ... 82'1 0'0 82'1 4950 0'2 0'0 0'2 ... ... 122
27 ... ... 77'1 0'0 77'1 5000 0'2 0'0 0'2 ... ... 5383
26 ... ... 72'2 0'0 72'2 5050 0'3 0'0 0'3 ... ... 209
26 ... ... 67'3 0'0 67'3 5100 0'4 0'0 0'4 ... ... 2345
27 ... ... 62'4 0'0 62'4 5150 0'5 0'0 0'5 ... ... 2220
27 ... ... 57'6 0'0 57'6 5200 0'6 0'0 0'6 ... ... 4821
27 ... ... 53'0 0'0 53'0 5250 1'0 0'0 1'0 ... ... 3026
27 ... ... 48'2 0'0 48'2 5300 1'3 0'0 1'3 ... ... 510
41 ... ... 43'6 0'0 43'6 5350 1'7 0'0 1'7 ... ... 1541
25 40'3 40'3 39'3 1'0 40'3 5400 2'2 -0'2 2'4 2'2 2'2 647
43 ... ... 35'2 0'0 35'2 5450 3'3 0'0 3'3 ... ... 50
24 ... ... 31'3 0'0 31'3 5500 4'3 -0'1 4'4 4'3 4'2 226
10 ... ... 27'6 0'0 27'6 5550 5'7 0'0 5'7 ... ... 276
10 ... ... 24'4 0'0 24'4 5600 7'1 -0'3 7'4 7'3 7'1 2
15 ... ... 21'4 0'0 21'4 5650 9'4 0'0 9'4 ... ... 2
18 19'6 18'6 18'6 0'0 18'6 5700 11'6 0'0 11'6 ... ... 9
26 16'4 16'4 16'2 0'2 16'4 5750 14'2 0'0 14'2 ... ... 2
72 15'0 15'0 14'0 1'0 15'0 5800 16'7 0'0 16'7 ... ... 2
2 13'0 13'0 11'7 1'1 13'0 5850 19'7 0'0 19'7 ... ... 23
6 10'5 10'5 10'1 0'4 10'5 5900 23'1 0'0 23'1 ... ... 34
5 9'3 9'3 8'5 0'6 9'3 5950 26'5 0'0 26'5 ... ... 10
2 ... ... 7'2 0'0 7'2 6000 30'2 0'0 30'2 ... ... 43
2 ... ... 6'1 0'0 6'1 6050 34'0 0'0 34'0 ... ... 29
4 ... ... 5'1 0'0 5'1 6100 38'0 0'0 38'0 ... ... 27
254 ... ... 4'2 0'0 4'2 6150 42'2 0'0 42'2 ... ... 28
281 ... ... 3'5 0'0 3'5 6200 46'4 0'0 46'4 ... ... 10
1048 ... ... 3'0 0'0 3'0 6250 50'7 0'0 50'7 ... ... 28
278 ... ... 2'4 0'0 2'4 6300 55'3 0'0 55'3 ... ... 24
1380 ... ... 2'0 0'0 2'0 6350 60'0 0'0 60'0 ... ... 29
2131 ... ... 1'6 0'0 1'6 6400 64'5 0'0 64'5 ... ... 31
114 1'5 1'5 1'3 0'2 1'5 6450 69'3 0'0 69'3 ... ... 24
123 1'2 1'2 1'2 0'0 1'2 6500 74'1 0'0 74'1 ... ... 33
2776 ... ... 1'0 0'0 1'0 6550 78'7 0'0 78'7 ... ... 27
123 ... ... 0'7 0'0 0'7 6600 83'6 0'0 83'6 ... ... 34
266 ... ... 0'6 0'0 0'6 6650 88'5 0'0 88'5 ... ... 35
76 ... ... 0'5 0'0 0'5 6700 93'4 0'0 93'4 ... ... 44
5101 ... ... 0'4 0'0 0'4 6750 98'3 0'0 98'3 ... ... 27
2359 ... ... 0'4 0'0 0'4 6800 103'3 0'0 103'3 ... ... 26
4594 0'4 0'4 0'3 0'1 0'4 6850 108'2 0'0 108'2 ... ... 28
2288 ... ... 0'3 0'0 0'3 6900 113'2 0'0 113'2 ... ... 26
4399 ... ... 0'3 0'0 0'3 6950 118'2 0'0 118'2 ... ... 10
5993 ... ... 0'3 0'0 0'3 7000 123'1 0'0 123'1 ... ... 44
2215 ... ... 0'2 0'0 0'2 7050 128'1 0'0 128'1 ... ... 26
3059 ... ... 0'2 0'0 0'2 7100 133'1 0'0 133'1 ... ... 27
292 ... ... ... ... ... 7150 ... ... ... ... ... 25
5429 ... ... 0'2 0'0 0'2 7200 143'1 0'0 143'1 ... ... 26
106 ... ... 0'2 0'0 0'2 7300 153'1 0'0 153'1 ... ... 28
1491 ... ... 0'1 0'0 0'1 7400 163'0 0'0 163'0 ... ... 27
1747 ... ... 0'1 0'0 0'1 7500 173'0 0'0 173'0 ... ... 25
2195 ... ... 0'1 0'0 0'1 7600 183'0 0'0 183'0 ... ... 25
1801 ... ... 0'1 0'0 0'1 7700 193'0 0'0 193'0 ... ... 10
5306 ... ... 0'1 0'0 0'1 7800 203'0 0'0 203'0 ... ... 34
5231 ... ... 0'1 0'0 0'1 7900 213'0 0'0 213'0 ... ... 34
5532 ... ... 0'1 0'0 0'1 8000 223'0 0'0 223'0 ... ... 32
5536 ... ... 0'1 0'0 0'1 8100 233'0 0'0 233'0 ... ... 31
5321 ... ... 0'1 0'0 0'1 8200 243'0 0'0 243'0 ... ... 33
104 ... ... 0'1 0'0 0'1 8300 253'0 0'0 253'0 ... ... 32
105 ... ... 0'1 0'0 0'1 8400 263'0 0'0 263'0 ... ... 32
149 ... ... 0'1 0'0 0'1 8500 273'0 0'0 273'0 ... ... 32
378 ... ... 0'1 0'0 0'1 8600 283'0 0'0 283'0 ... ... 31
381 ... ... 0'1 0'0 0'1 8700 293'0 0'0 293'0 ... ... 31
514 ... ... 0'1 0'0 0'1 8800 303'0 0'0 303'0 ... ... 30
295 ... ... 0'1 0'0 0'1 8900 313'0 0'0 313'0 ... ... 27
554 ... ... 0'1 0'0 0'1 9000 323'0 0'0 323'0 ... ... 30
1956 ... ... 0'1 0'0 0'1 9100 333'0 0'0 333'0 ... ... 29
1430 ... ... 0'1 0'0 0'1 9200 343'0 0'0 343'0 ... ... 26
2021 ... ... 0'1 0'0 0'1 9300 353'0 0'0 353'0 ... ... 28
1118 ... ... 0'1 0'0 0'1 9400 363'0 0'0 363'0 ... ... 28
1505 ... ... 0'1 0'0 0'1 9500 373'0 0'0 373'0 ... ... 25
1673 ... ... 0'1 0'0 0'1 9600 383'0 0'0 383'0 ... ... 27
1700 ... ... 0'1 0'0 0'1 9700 393'0 0'0 393'0 ... ... 27
3151 ... ... 0'1 0'0 0'1 9800 403'0 0'0 403'0 ... ... 27
1555 ... ... 0'1 0'0 0'1 9900 413'0 0'0 413'0 ... ... 26
1910 ... ... 0'1 0'0 0'1 10000 423'0 0'0 423'0 ... ... 23
1773 ... ... 0'1 0'0 0'1 10100 433'0 0'0 433'0 ... ... 26
4836 ... ... 0'1 0'0 0'1 10200 443'0 0'0 443'0 ... ... 25
1825 ... ... 0'1 0'0 0'1 10300 453'0 0'0 453'0 ... ... 25
1826 ... ... 0'1 0'0 0'1 10400 463'0 0'0 463'0 ... ... 25
1652 ... ... 0'1 0'0 0'1 10500 473'0 0'0 473'0 ... ... 25
2216 ... ... 0'1 0'0 0'1 10600 483'0 0'0 483'0 ... ... 24
4871 ... ... 0'1 0'0 0'1 10700 493'0 0'0 493'0 ... ... 22
2108 ... ... 0'1 0'0 0'1 10800 503'0 0'0 503'0 ... ... 15
2226 ... ... 0'1 0'0 0'1 10900 513'0 0'0 513'0 ... ... 15
5373 ... ... 0'1 0'0 0'1 11000 523'0 0'0 523'0 ... ... 15
5008 ... ... 0'1 0'0 0'1 11100 533'0 0'0 533'0 ... ... 15
5016 ... ... 0'1 0'0 0'1 11200 543'0 0'0 543'0 ... ... 15
5013 ... ... 0'1 0'0 0'1 11300 553'0 0'0 553'0 ... ... 15
4872 ... ... 0'1 0'0 0'1 11400 563'0 0'0 563'0 ... ... 15
5316 ... ... 0'1 0'0 0'1 12000 623'0 0'0 623'0 ... ... 15
5390 ... ... 0'1 0'0 0'1 14000 823'0 0'0 823'0 ... ... 15
5390 ... ... 0'1 0'0 0'1 15000 923'0 0'0 923'0 ... ... 15
5173 ... ... 0'1 0'0 0'1 16000 1023'0 0'0 1023'0 ... ... 15
5425 ... ... 0'1 0'0 0'1 17000 1123'0 0'0 1123'0 ... ... 15
5428 ... ... 0'1 0'0 0'1 18000 1223'0 0'0 1223'0 ... ... 15
5433 ... ... 0'1 0'0 0'1 19000 1323'0 0'0 1323'0 ... ... 15
5410 ... ... 0'1 0'0 0'1 20000 1423'0 0'0 1423'0 ... ... 15

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.