DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 450'0
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 231'0 -1'0 230'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 221'0 -1'0 220'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 211'0 -1'0 210'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 201'0 -1'0 200'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 191'0 -1'0 190'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 181'0 -1'0 180'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 171'0 -1'0 170'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 161'0 -1'0 160'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 151'0 -1'0 150'0 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 141'0 -1'0 140'0 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 131'0 -1'0 130'0 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 121'0 -1'0 120'0 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 116'0 -1'0 115'0 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 111'0 -1'0 110'0 3400 0'1 0'0 0'1 ... ... 339
0 ... ... 106'0 -1'0 105'0 3450 0'1 0'0 0'1 ... ... 1326
0 ... ... 101'0 -1'0 100'0 3500 0'1 0'0 0'1 ... ... 305
0 ... ... 96'0 -1'0 95'0 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 91'0 -1'0 90'0 3600 0'1 0'0 0'1 ... ... 778
1 ... ... 86'0 -1'0 85'0 3650 0'2 0'0 0'2 ... ... 345
10 ... ... 81'0 -0'7 80'1 3700 0'2 0'0 0'2 ... ... 2132
1 ... ... 76'1 -1'0 75'1 3750 0'2 0'0 0'2 ... ... 1847
471 ... ... 71'1 -1'0 70'1 3800 0'2 0'0 0'2 ... ... 2560
34 ... ... 66'1 -0'7 65'2 3850 0'3 0'1 0'2 ... ... 1821
73 ... ... 61'2 -1'0 60'2 3900 0'3 0'0 0'3 ... ... 4506
6 ... ... 56'3 -1'1 55'2 3950 0'3 -0'1 0'4 ... ... 2048
1195 ... ... 51'4 -1'1 50'3 4000 0'4 -0'1 0'5 0'4 0'4 10310
511 ... ... 46'5 -1'1 45'4 4050 0'5 -0'1 0'6 ... ... 4808
1426 ... ... 41'6 -1'0 40'6 4100 0'7 0'0 0'7 0'7 0'7 14194
1873 ... ... 37'1 -1'1 36'0 4150 1'1 -0'1 1'2 1'2 1'1 10414
5008 33'4 30'3 32'4 -1'0 31'4 4200 1'5 0'0 1'5 1'5 1'3 16228
3227 ... ... 28'1 -1'0 27'1 4250 2'2 0'0 2'2 2'3 2'0 10007
12529 25'2 22'5 24'0 -0'7 23'1 4300 3'2 0'1 3'1 3'3 2'7 25997
7756 20'2 19'1 20'2 -0'7 19'3 4350 4'4 0'1 4'3 4'6 4'2 10695
22739 17'0 15'6 17'0 -0'7 16'1 4400 6'1 0'1 6'0 6'4 5'3 23113
12547 15'0 13'0 14'1 -0'7 13'2 4450 8'2 0'1 8'1 8'5 7'3 12185
55582 12'3 10'1 11'4 -0'6 10'6 4500 10'6 0'2 10'4 11'2 9'6 11203
6879 10'0 8'2 9'2 -0'5 8'5 4550 13'5 0'3 13'2 14'1 13'1 2086
25003 8'1 6'4 7'3 -0'4 6'7 4600 16'7 0'4 16'3 17'2 17'2 4556
11113 6'3 5'2 5'7 -0'4 5'3 4650 20'2 0'4 19'6 ... ... 1249
16330 5'0 4'0 4'5 -0'4 4'1 4700 24'0 0'4 23'4 ... ... 4255
15981 3'4 3'2 3'5 -0'3 3'2 4750 28'1 0'5 27'4 ... ... 27
22229 3'0 2'2 2'6 -0'2 2'4 4800 32'3 0'6 31'5 ... ... 1504
1740 ... ... 2'2 -0'2 2'0 4850 36'7 0'6 36'1 ... ... 13
10797 1'7 1'7 1'6 -0'1 1'5 4900 41'4 0'7 40'5 ... ... 1572
1179 ... ... 1'3 -0'1 1'2 4950 46'1 0'7 45'2 ... ... 4
12460 1'3 1'0 1'2 -0'1 1'1 5000 51'0 1'0 50'0 51'3 51'3 1091
1186 ... ... 1'0 -0'1 0'7 5050 55'5 0'7 54'6 ... ... 2
5778 1'0 0'6 0'7 -0'1 0'6 5100 60'4 0'7 59'5 ... ... 4
1083 ... ... 0'6 -0'1 0'5 5150 65'3 0'7 64'4 ... ... 0
2312 ... ... 0'6 -0'1 0'5 5200 70'3 0'7 69'4 ... ... 53
1077 ... ... 0'5 -0'1 0'4 5250 75'2 0'7 74'3 ... ... 2
1647 0'4 0'4 0'5 -0'1 0'4 5300 80'2 0'7 79'3 ... ... 5
822 ... ... 0'5 -0'2 0'3 5350 85'1 0'6 84'3 ... ... 1
672 ... ... 0'4 -0'1 0'3 5400 90'1 0'7 89'2 ... ... 26
1446 ... ... 0'4 -0'1 0'3 5450 95'1 0'7 94'2 ... ... 0
996 ... ... 0'4 -0'1 0'3 5500 100'1 0'7 99'2 ... ... 7
334 0'3 0'3 0'4 -0'1 0'3 5550 105'1 0'7 104'2 ... ... 0
1240 ... ... 0'4 -0'2 0'2 5600 110'0 0'6 109'2 ... ... 0
741 ... ... 0'3 -0'1 0'2 5700 120'0 0'7 119'1 ... ... 0
894 ... ... 0'3 -0'1 0'2 5800 130'0 0'7 129'1 ... ... 0
476 ... ... 0'3 -0'1 0'2 5900 140'0 0'7 139'1 ... ... 0
2485 ... ... 0'2 -0'1 0'1 6000 150'0 1'0 149'0 ... ... 0
577 ... ... 0'2 -0'1 0'1 6100 160'0 1'0 159'0 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 170'0 1'0 169'0 ... ... 0
274 ... ... 0'1 0'0 0'1 6300 180'0 1'0 179'0 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 190'0 1'0 189'0 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 200'0 1'0 199'0 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 210'0 1'0 209'0 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 220'0 1'0 219'0 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 230'0 1'0 229'0 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 240'0 1'0 239'0 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 250'0 1'0 249'0 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 260'0 1'0 259'0 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 270'0 1'0 269'0 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 280'0 1'0 279'0 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 380'0 1'0 379'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 450'0 1'0 449'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 550'0 1'0 549'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 650'0 1'0 649'0 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 750'0 1'0 749'0 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 850'0 1'0 849'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 950'0 1'0 949'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1050'0 1'0 1049'0 ... ... 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.