DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 578'6
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 ... ... 307'0 0'0 307'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 297'0 0'0 297'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 287'0 0'0 287'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 277'0 0'0 277'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 267'0 0'0 267'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 257'0 0'0 257'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 247'0 0'0 247'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 237'0 0'0 237'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 227'0 0'0 227'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 217'0 0'0 217'0 3600 0'1 0'0 0'1 ... ... 2
0 ... ... 207'0 0'0 207'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 197'0 0'0 197'0 3800 0'1 0'0 0'1 ... ... 2
0 ... ... 187'0 0'0 187'0 3900 0'1 0'0 0'1 ... ... 253
0 ... ... 177'0 0'0 177'0 4000 0'1 0'0 0'1 ... ... 311
0 ... ... 172'0 0'0 172'0 4050 0'1 0'0 0'1 ... ... 4
0 ... ... 167'0 0'0 167'0 4100 0'1 0'0 0'1 ... ... 5
0 ... ... 162'0 0'0 162'0 4150 0'1 0'0 0'1 ... ... 226
8 ... ... 157'0 0'0 157'0 4200 0'1 0'0 0'1 ... ... 258
0 ... ... 152'0 0'0 152'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 147'0 0'0 147'0 4300 0'1 0'0 0'1 ... ... 119
0 ... ... 142'0 0'0 142'0 4350 0'1 0'0 0'1 ... ... 37
1 ... ... 137'0 0'0 137'0 4400 0'1 0'0 0'1 ... ... 138
0 ... ... 132'0 0'0 132'0 4450 0'1 0'0 0'1 ... ... 120
1 ... ... 127'0 0'0 127'0 4500 0'1 0'0 0'1 ... ... 234
0 ... ... 122'0 0'0 122'0 4550 0'1 0'0 0'1 ... ... 168
0 ... ... 117'0 0'0 117'0 4600 0'1 0'0 0'1 ... ... 436
0 ... ... 112'0 0'0 112'0 4650 0'1 0'0 0'1 ... ... 322
0 ... ... 107'0 0'0 107'0 4700 0'1 0'0 0'1 ... ... 1039
0 ... ... 102'0 0'0 102'0 4750 0'1 0'0 0'1 ... ... 504
2 ... ... 97'0 0'0 97'0 4800 0'1 0'0 0'1 ... ... 815
0 ... ... 92'0 0'0 92'0 4850 0'1 0'0 0'1 ... ... 573
5 ... ... 87'1 0'0 87'1 4900 0'1 0'0 0'1 ... ... 942
0 ... ... 82'1 0'0 82'1 4950 0'2 0'0 0'2 ... ... 644
62 ... ... 77'1 0'0 77'1 5000 0'2 0'0 0'2 ... ... 3451
0 ... ... 72'2 0'0 72'2 5050 0'3 0'0 0'3 ... ... 1611
37 ... ... 67'3 0'0 67'3 5100 0'4 0'0 0'4 ... ... 2724
148 ... ... 62'4 0'0 62'4 5150 0'5 0'0 0'5 ... ... 3487
280 ... ... 57'6 0'0 57'6 5200 0'6 0'0 0'6 ... ... 7944
90 ... ... 53'0 0'0 53'0 5250 1'0 0'0 1'0 ... ... 3482
674 ... ... 48'2 0'0 48'2 5300 1'3 0'0 1'3 ... ... 3717
788 ... ... 43'6 0'0 43'6 5350 1'7 0'0 1'7 ... ... 3707
2131 40'3 40'3 39'3 1'0 40'3 5400 2'2 -0'2 2'4 2'2 2'2 3971
1622 ... ... 35'2 0'0 35'2 5450 3'3 0'0 3'3 ... ... 2246
7646 ... ... 31'3 0'0 31'3 5500 4'3 -0'1 4'4 4'3 4'2 5605
1307 ... ... 27'6 0'0 27'6 5550 5'7 0'0 5'7 ... ... 1087
8839 ... ... 24'4 0'0 24'4 5600 7'1 -0'3 7'4 7'3 7'1 4360
1870 ... ... 21'4 0'0 21'4 5650 9'4 0'0 9'4 ... ... 511
8384 19'6 18'6 18'6 0'0 18'6 5700 11'6 0'0 11'6 ... ... 1459
2544 16'4 16'4 16'2 0'2 16'4 5750 14'2 0'0 14'2 ... ... 118
9079 15'0 15'0 14'0 1'0 15'0 5800 16'7 0'0 16'7 ... ... 1167
2844 13'0 13'0 11'7 1'1 13'0 5850 19'7 0'0 19'7 ... ... 15
4649 10'5 10'5 10'1 0'4 10'5 5900 23'1 0'0 23'1 ... ... 2484
1677 9'3 9'3 8'5 0'6 9'3 5950 26'5 0'0 26'5 ... ... 35
10557 ... ... 7'2 0'0 7'2 6000 30'2 0'0 30'2 ... ... 2026
1148 ... ... 6'1 0'0 6'1 6050 34'0 0'0 34'0 ... ... 0
5708 ... ... 5'1 0'0 5'1 6100 38'0 0'0 38'0 ... ... 833
855 ... ... 4'2 0'0 4'2 6150 42'2 0'0 42'2 ... ... 1
4262 ... ... 3'5 0'0 3'5 6200 46'4 0'0 46'4 ... ... 1101
1859 ... ... 3'0 0'0 3'0 6250 50'7 0'0 50'7 ... ... 0
3623 ... ... 2'4 0'0 2'4 6300 55'3 0'0 55'3 ... ... 744
1815 ... ... 2'0 0'0 2'0 6350 60'0 0'0 60'0 ... ... 0
2622 ... ... 1'6 0'0 1'6 6400 64'5 0'0 64'5 ... ... 181
226 1'5 1'5 1'3 0'2 1'5 6450 69'3 0'0 69'3 ... ... 1
5814 1'2 1'2 1'2 0'0 1'2 6500 74'1 0'0 74'1 ... ... 89
375 ... ... 1'0 0'0 1'0 6550 78'7 0'0 78'7 ... ... 0
2121 ... ... 0'7 0'0 0'7 6600 83'6 0'0 83'6 ... ... 20
370 ... ... 0'6 0'0 0'6 6650 88'5 0'0 88'5 ... ... 1
1227 ... ... 0'5 0'0 0'5 6700 93'4 0'0 93'4 ... ... 7
1922 ... ... 0'4 0'0 0'4 6750 98'3 0'0 98'3 ... ... 0
1482 ... ... 0'4 0'0 0'4 6800 103'3 0'0 103'3 ... ... 24
217 0'4 0'4 0'3 0'1 0'4 6850 108'2 0'0 108'2 ... ... 0
1168 ... ... 0'3 0'0 0'3 6900 113'2 0'0 113'2 ... ... 12
166 ... ... 0'3 0'0 0'3 6950 118'2 0'0 118'2 ... ... 0
4374 ... ... 0'3 0'0 0'3 7000 123'1 0'0 123'1 ... ... 128
216 ... ... 0'2 0'0 0'2 7050 128'1 0'0 128'1 ... ... 0
938 ... ... 0'2 0'0 0'2 7100 133'1 0'0 133'1 ... ... 18
0 ... ... ... ... ... 7150 ... ... ... ... ... 0
2370 ... ... 0'2 0'0 0'2 7200 143'1 0'0 143'1 ... ... 25
614 ... ... 0'2 0'0 0'2 7300 153'1 0'0 153'1 ... ... 0
594 ... ... 0'1 0'0 0'1 7400 163'0 0'0 163'0 ... ... 35
3102 ... ... 0'1 0'0 0'1 7500 173'0 0'0 173'0 ... ... 9
401 ... ... 0'1 0'0 0'1 7600 183'0 0'0 183'0 ... ... 12
435 ... ... 0'1 0'0 0'1 7700 193'0 0'0 193'0 ... ... 1
258 ... ... 0'1 0'0 0'1 7800 203'0 0'0 203'0 ... ... 3
504 ... ... 0'1 0'0 0'1 7900 213'0 0'0 213'0 ... ... 165
963 ... ... 0'1 0'0 0'1 8000 223'0 0'0 223'0 ... ... 5
186 ... ... 0'1 0'0 0'1 8100 233'0 0'0 233'0 ... ... 0
173 ... ... 0'1 0'0 0'1 8200 243'0 0'0 243'0 ... ... 2
88 ... ... 0'1 0'0 0'1 8300 253'0 0'0 253'0 ... ... 0
99 ... ... 0'1 0'0 0'1 8400 263'0 0'0 263'0 ... ... 0
699 ... ... 0'1 0'0 0'1 8500 273'0 0'0 273'0 ... ... 100
216 ... ... 0'1 0'0 0'1 8600 283'0 0'0 283'0 ... ... 150
220 ... ... 0'1 0'0 0'1 8700 293'0 0'0 293'0 ... ... 0
193 ... ... 0'1 0'0 0'1 8800 303'0 0'0 303'0 ... ... 0
536 ... ... 0'1 0'0 0'1 8900 313'0 0'0 313'0 ... ... 15
197 ... ... 0'1 0'0 0'1 9000 323'0 0'0 323'0 ... ... 3
56 ... ... 0'1 0'0 0'1 9100 333'0 0'0 333'0 ... ... 0
41 ... ... 0'1 0'0 0'1 9200 343'0 0'0 343'0 ... ... 0
216 ... ... 0'1 0'0 0'1 9300 353'0 0'0 353'0 ... ... 4
83 ... ... 0'1 0'0 0'1 9400 363'0 0'0 363'0 ... ... 0
172 ... ... 0'1 0'0 0'1 9500 373'0 0'0 373'0 ... ... 0
193 ... ... 0'1 0'0 0'1 9600 383'0 0'0 383'0 ... ... 0
92 ... ... 0'1 0'0 0'1 9700 393'0 0'0 393'0 ... ... 0
67 ... ... 0'1 0'0 0'1 9800 403'0 0'0 403'0 ... ... 0
109 ... ... 0'1 0'0 0'1 9900 413'0 0'0 413'0 ... ... 0
632 ... ... 0'1 0'0 0'1 10000 423'0 0'0 423'0 ... ... 0
244 ... ... 0'1 0'0 0'1 10100 433'0 0'0 433'0 ... ... 0
15 ... ... 0'1 0'0 0'1 10200 443'0 0'0 443'0 ... ... 0
61 ... ... 0'1 0'0 0'1 10300 453'0 0'0 453'0 ... ... 0
23 ... ... 0'1 0'0 0'1 10400 463'0 0'0 463'0 ... ... 2
65 ... ... 0'1 0'0 0'1 10500 473'0 0'0 473'0 ... ... 1
39 ... ... 0'1 0'0 0'1 10600 483'0 0'0 483'0 ... ... 0
39 ... ... 0'1 0'0 0'1 10700 493'0 0'0 493'0 ... ... 0
143 ... ... 0'1 0'0 0'1 10800 503'0 0'0 503'0 ... ... 0
235 ... ... 0'1 0'0 0'1 10900 513'0 0'0 513'0 ... ... 0
83 ... ... 0'1 0'0 0'1 11000 523'0 0'0 523'0 ... ... 0
69 ... ... 0'1 0'0 0'1 11100 533'0 0'0 533'0 ... ... 0
1 ... ... 0'1 0'0 0'1 11200 543'0 0'0 543'0 ... ... 0
11 ... ... 0'1 0'0 0'1 11300 553'0 0'0 553'0 ... ... 0
147 ... ... 0'1 0'0 0'1 11400 563'0 0'0 563'0 ... ... 4
626 ... ... 0'1 0'0 0'1 12000 623'0 0'0 623'0 ... ... 70
185 ... ... 0'1 0'0 0'1 14000 823'0 0'0 823'0 ... ... 2
169 ... ... 0'1 0'0 0'1 15000 923'0 0'0 923'0 ... ... 0
101 ... ... 0'1 0'0 0'1 16000 1023'0 0'0 1023'0 ... ... 0
200 ... ... 0'1 0'0 0'1 17000 1123'0 0'0 1123'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1223'0 0'0 1223'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1323'0 0'0 1323'0 ... ... 0
603 ... ... 0'1 0'0 0'1 20000 1423'0 0'0 1423'0 ... ... 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.