DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 538'6
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 ... ... 268'6 0'0 268'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 258'6 0'0 258'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 248'6 0'0 248'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 238'6 0'0 238'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 228'6 0'0 228'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 218'6 0'0 218'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 208'6 0'0 208'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 198'6 0'0 198'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 188'6 0'0 188'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 178'6 0'0 178'6 3600 0'1 0'0 0'1 ... ... 2
0 ... ... 168'6 0'0 168'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 158'6 0'0 158'6 3800 0'1 0'0 0'1 ... ... 2
0 ... ... 148'6 0'0 148'6 3900 0'1 0'0 0'1 ... ... 253
0 ... ... 138'6 0'0 138'6 4000 0'1 0'0 0'1 ... ... 313
0 ... ... 133'6 0'0 133'6 4050 0'1 0'0 0'1 ... ... 4
0 ... ... 128'6 0'0 128'6 4100 0'1 0'0 0'1 ... ... 5
0 ... ... 123'6 0'0 123'6 4150 0'1 0'0 0'1 ... ... 226
8 ... ... 118'6 0'0 118'6 4200 0'1 0'0 0'1 ... ... 252
0 ... ... 113'6 0'0 113'6 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 108'6 0'0 108'6 4300 0'1 0'0 0'1 ... ... 120
0 ... ... 103'6 0'0 103'6 4350 0'1 0'0 0'1 ... ... 37
1 ... ... 98'6 0'0 98'6 4400 0'2 0'0 0'2 ... ... 163
0 ... ... 93'7 0'0 93'7 4450 0'2 0'0 0'2 ... ... 120
1 ... ... 88'7 0'0 88'7 4500 0'3 0'0 0'3 ... ... 236
0 ... ... 84'0 0'0 84'0 4550 0'3 0'0 0'3 ... ... 118
0 ... ... 79'1 0'0 79'1 4600 0'4 0'0 0'4 ... ... 439
0 ... ... 74'2 0'0 74'2 4650 0'5 0'0 0'5 ... ... 297
0 ... ... 69'3 0'0 69'3 4700 0'6 0'0 0'6 ... ... 1040
0 ... ... 64'4 0'0 64'4 4750 1'0 0'0 1'0 ... ... 488
2 ... ... 59'6 0'0 59'6 4800 1'2 0'0 1'2 ... ... 825
0 ... ... 55'1 0'0 55'1 4850 1'4 0'0 1'4 ... ... 523
5 ... ... 50'4 0'0 50'4 4900 2'0 0'0 2'0 ... ... 809
0 ... ... 46'1 0'0 46'1 4950 2'4 0'0 2'4 ... ... 365
58 ... ... 41'7 0'0 41'7 5000 3'2 0'0 3'2 ... ... 4419
0 ... ... 37'7 0'0 37'7 5050 4'1 0'0 4'1 ... ... 3064
35 ... ... 34'0 0'0 34'0 5100 5'3 0'0 5'3 ... ... 2120
11 ... ... 30'4 0'0 30'4 5150 6'7 0'0 6'7 ... ... 1460
18 ... ... 27'2 0'0 27'2 5200 8'4 0'0 8'4 ... ... 7491
80 ... ... 24'2 0'0 24'2 5250 10'5 0'0 10'5 ... ... 1896
1198 ... ... 21'5 0'0 21'5 5300 12'7 0'0 12'7 ... ... 2977
994 ... ... 19'2 0'0 19'2 5350 15'4 0'0 15'4 ... ... 2173
2407 ... ... 17'0 0'0 17'0 5400 18'2 0'0 18'2 ... ... 3115
1388 ... ... 15'1 0'0 15'1 5450 21'3 0'0 21'3 ... ... 480
10988 ... ... 13'3 0'0 13'3 5500 24'5 0'0 24'5 ... ... 4162
712 ... ... 11'7 0'0 11'7 5550 28'1 0'0 28'1 ... ... 346
6499 ... ... 10'4 0'0 10'4 5600 31'6 0'0 31'6 ... ... 1793
1561 ... ... 9'2 0'0 9'2 5650 35'4 0'0 35'4 ... ... 74
3593 ... ... 8'2 0'0 8'2 5700 39'3 0'0 39'3 ... ... 1311
2418 ... ... 7'2 0'0 7'2 5750 43'3 0'0 43'3 ... ... 18
6647 ... ... 6'3 0'0 6'3 5800 47'4 0'0 47'4 ... ... 1158
1049 ... ... 5'5 0'0 5'5 5850 51'6 0'0 51'6 ... ... 7
3565 ... ... 5'0 0'0 5'0 5900 56'1 0'0 56'1 ... ... 2457
1187 ... ... 4'4 0'0 4'4 5950 60'4 0'0 60'4 ... ... 35
11586 ... ... 3'7 0'0 3'7 6000 65'0 0'0 65'0 ... ... 2091
376 ... ... 3'4 0'0 3'4 6050 69'4 0'0 69'4 ... ... 0
3753 ... ... 3'1 0'0 3'1 6100 74'1 0'0 74'1 ... ... 833
354 ... ... 2'6 0'0 2'6 6150 78'6 0'0 78'6 ... ... 1
3773 ... ... 2'4 0'0 2'4 6200 83'4 0'0 83'4 ... ... 1101
191 ... ... 2'2 0'0 2'2 6250 88'2 0'0 88'2 ... ... 0
3004 ... ... 2'1 0'0 2'1 6300 93'1 0'0 93'1 ... ... 754
206 ... ... 1'7 0'0 1'7 6350 97'7 0'0 97'7 ... ... 0
1336 ... ... 1'6 0'0 1'6 6400 102'6 0'0 102'6 ... ... 181
172 ... ... 1'4 0'0 1'4 6450 107'4 0'0 107'4 ... ... 2
6379 ... ... 1'3 0'1 1'4 6500 112'3 0'0 112'3 ... ... 92
296 ... ... 1'3 0'0 1'3 6550 117'2 0'0 117'2 ... ... 0
2128 ... ... 1'2 0'0 1'2 6600 122'1 0'0 122'1 ... ... 20
325 ... ... 1'1 0'0 1'1 6650 127'1 0'0 127'1 ... ... 1
1102 ... ... 1'1 0'0 1'1 6700 132'0 0'0 132'0 ... ... 8
1807 ... ... 1'0 0'0 1'0 6750 136'7 0'0 136'7 ... ... 0
1441 ... ... 1'0 0'0 1'0 6800 141'7 0'0 141'7 ... ... 24
228 ... ... 0'7 0'0 0'7 6850 146'7 0'0 146'7 ... ... 0
897 ... ... 0'7 0'0 0'7 6900 151'6 0'0 151'6 ... ... 12
130 ... ... 0'7 0'0 0'7 6950 156'6 0'0 156'6 ... ... 0
4625 ... ... 0'6 0'0 0'6 7000 161'5 0'0 161'5 ... ... 128
186 ... ... 0'6 0'0 0'6 7050 166'5 0'0 166'5 ... ... 0
838 ... ... 0'6 0'0 0'6 7100 171'5 0'0 171'5 ... ... 18
2365 ... ... 0'5 0'0 0'5 7200 181'4 0'0 181'4 ... ... 25
470 ... ... 0'5 0'0 0'5 7300 191'4 0'0 191'4 ... ... 0
589 ... ... 0'4 0'0 0'4 7400 201'3 0'0 201'3 ... ... 35
3320 ... ... 0'4 0'0 0'4 7500 211'3 0'0 211'3 ... ... 9
342 ... ... 0'3 0'0 0'3 7600 221'3 0'0 221'3 ... ... 12
430 ... ... 0'3 0'0 0'3 7700 231'2 0'0 231'2 ... ... 1
257 ... ... 0'3 0'0 0'3 7800 241'2 0'0 241'2 ... ... 3
434 ... ... 0'3 0'0 0'3 7900 251'2 0'0 251'2 ... ... 165
967 ... ... 0'2 0'0 0'2 8000 261'2 0'0 261'2 ... ... 5
186 ... ... 0'2 0'0 0'2 8100 271'2 0'0 271'2 ... ... 0
173 ... ... 0'2 0'0 0'2 8200 281'2 0'0 281'2 ... ... 2
88 ... ... 0'2 0'0 0'2 8300 291'2 0'0 291'2 ... ... 0
100 ... ... 0'2 0'0 0'2 8400 301'2 0'0 301'2 ... ... 0
706 ... ... 0'2 0'0 0'2 8500 311'2 0'0 311'2 ... ... 100
217 ... ... 0'1 0'0 0'1 8600 321'2 0'0 321'2 ... ... 150
225 ... ... 0'1 0'0 0'1 8700 331'2 0'0 331'2 ... ... 0
194 ... ... 0'1 0'0 0'1 8800 341'2 0'0 341'2 ... ... 0
536 ... ... 0'1 0'0 0'1 8900 351'2 0'0 351'2 ... ... 15
270 ... ... 0'1 0'0 0'1 9000 361'2 0'0 361'2 ... ... 3
56 ... ... 0'1 0'0 0'1 9100 371'2 0'0 371'2 ... ... 0
41 ... ... 0'1 0'0 0'1 9200 381'2 0'0 381'2 ... ... 0
216 ... ... 0'1 0'0 0'1 9300 391'2 0'0 391'2 ... ... 4
83 ... ... 0'1 0'0 0'1 9400 401'2 0'0 401'2 ... ... 0
75 ... ... 0'1 0'0 0'1 9500 411'2 0'0 411'2 ... ... 0
193 ... ... 0'1 0'0 0'1 9600 421'2 0'0 421'2 ... ... 0
92 ... ... 0'1 0'0 0'1 9700 431'2 0'0 431'2 ... ... 0
67 ... ... 0'1 0'0 0'1 9800 441'2 0'0 441'2 ... ... 0
109 ... ... 0'1 0'0 0'1 9900 451'2 0'0 451'2 ... ... 0
387 ... ... 0'1 0'0 0'1 10000 461'2 0'0 461'2 ... ... 0
244 ... ... 0'1 0'0 0'1 10100 471'2 0'0 471'2 ... ... 0
15 ... ... 0'1 0'0 0'1 10200 481'2 0'0 481'2 ... ... 0
61 ... ... 0'1 0'0 0'1 10300 491'2 0'0 491'2 ... ... 0
23 ... ... 0'1 0'0 0'1 10400 501'2 0'0 501'2 ... ... 2
65 ... ... 0'1 0'0 0'1 10500 511'2 0'0 511'2 ... ... 1
39 ... ... 0'1 0'0 0'1 10600 521'2 0'0 521'2 ... ... 0
39 ... ... 0'1 0'0 0'1 10700 531'2 0'0 531'2 ... ... 0
143 ... ... 0'1 0'0 0'1 10800 541'2 0'0 541'2 ... ... 0
235 ... ... 0'1 0'0 0'1 10900 551'2 0'0 551'2 ... ... 0
83 ... ... 0'1 0'0 0'1 11000 561'2 0'0 561'2 ... ... 0
69 ... ... 0'1 0'0 0'1 11100 571'2 0'0 571'2 ... ... 0
1 ... ... 0'1 0'0 0'1 11200 581'2 0'0 581'2 ... ... 0
11 ... ... 0'1 0'0 0'1 11300 591'2 0'0 591'2 ... ... 0
147 ... ... 0'1 0'0 0'1 11400 601'2 0'0 601'2 ... ... 4
626 ... ... 0'1 0'0 0'1 12000 661'2 0'0 661'2 ... ... 70
185 ... ... 0'1 0'0 0'1 14000 861'2 0'0 861'2 ... ... 2
169 ... ... 0'1 0'0 0'1 15000 961'2 0'0 961'2 ... ... 0
101 ... ... 0'1 0'0 0'1 16000 1061'2 0'0 1061'2 ... ... 0
200 ... ... 0'1 0'0 0'1 17000 1161'2 0'0 1161'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1261'2 0'0 1261'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1361'2 0'0 1361'2 ... ... 0
603 ... ... 0'1 0'0 0'1 20000 1461'2 0'0 1461'2 ... ... 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.