DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 450'4
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 ... ... 227'4 3'4 231'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 3'4 221'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 3'4 211'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 3'4 201'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 3'4 191'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 3'4 181'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 3'4 171'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 157'4 3'4 161'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 3'4 151'0 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 137'4 3'4 141'0 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 127'4 3'4 131'0 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 117'4 3'4 121'0 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 112'4 3'4 116'0 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 107'4 3'4 111'0 3400 0'1 0'0 0'1 ... ... 339
0 ... ... 102'4 3'4 106'0 3450 0'1 0'0 0'1 ... ... 1326
0 ... ... 97'4 3'4 101'0 3500 0'1 0'0 0'1 ... ... 305
0 ... ... 92'4 3'4 96'0 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 87'4 3'4 91'0 3600 0'1 0'0 0'1 ... ... 778
1 ... ... 82'4 3'4 86'0 3650 0'2 0'1 0'1 ... ... 345
10 ... ... 77'4 3'4 81'0 3700 0'2 0'1 0'1 0'1 0'1 2132
1 ... ... 72'5 3'4 76'1 3750 0'2 0'0 0'2 ... ... 1847
471 ... ... 67'4 3'5 71'1 3800 0'2 0'0 0'2 0'2 0'2 2564
34 ... ... 62'5 3'4 66'1 3850 0'2 0'0 0'2 ... ... 1821
73 ... ... 57'6 3'4 61'2 3900 0'3 -0'1 0'4 ... ... 4466
6 ... ... 53'0 3'3 56'3 3950 0'4 -0'1 0'5 0'4 0'4 2048
1195 ... ... 48'0 3'4 51'4 4000 0'5 0'0 0'5 ... ... 10323
511 ... ... 43'1 3'4 46'5 4050 0'6 0'0 0'6 ... ... 4808
1426 ... ... 38'3 3'3 41'6 4100 0'7 -0'1 1'0 1'0 1'0 15663
1873 ... ... 33'6 3'3 37'1 4150 1'2 -0'1 1'3 1'2 1'2 10417
5074 31'2 30'5 29'3 3'1 32'4 4200 1'5 -0'3 2'0 1'7 1'6 16806
3227 ... ... 25'1 3'0 28'1 4250 2'2 -0'4 2'6 2'6 2'2 10311
12542 24'0 22'3 21'2 2'6 24'0 4300 3'1 -0'6 3'7 3'5 3'0 26001
7771 20'0 19'3 17'7 2'3 20'2 4350 4'3 -1'0 5'3 5'2 4'3 10698
22808 17'0 15'0 14'7 2'1 17'0 4400 6'0 -1'3 7'3 7'4 6'0 22744
12503 13'3 12'3 12'2 1'7 14'1 4450 8'1 -1'5 9'6 9'4 8'1 11831
55976 11'4 10'0 9'7 1'5 11'4 4500 10'4 -1'7 12'3 12'3 10'4 10984
7115 9'1 8'1 7'7 1'3 9'2 4550 13'2 -2'1 15'3 ... ... 2086
25076 7'1 6'5 6'2 1'1 7'3 4600 16'3 -2'2 18'5 ... ... 4556
11113 ... ... 4'7 1'0 5'7 4650 19'6 -2'4 22'2 ... ... 1249
16320 4'5 3'7 3'6 0'7 4'5 4700 23'4 -2'6 26'2 24'3 24'3 4271
15893 3'5 3'2 3'0 0'5 3'5 4750 27'4 -2'7 30'3 ... ... 27
22059 2'7 2'3 2'3 0'3 2'6 4800 31'5 -3'1 34'6 ... ... 1504
1630 2'1 2'1 1'7 0'3 2'2 4850 36'1 -3'1 39'2 ... ... 13
10801 1'5 1'5 1'4 0'2 1'6 4900 40'5 -3'2 43'7 41'0 41'0 1574
1179 ... ... 1'2 0'1 1'3 4950 45'2 -3'2 48'4 ... ... 4
12446 1'2 1'1 1'0 0'2 1'2 5000 50'0 -3'3 53'3 ... ... 1101
1186 ... ... 0'7 0'1 1'0 5050 54'6 -3'4 58'2 ... ... 2
5784 ... ... 0'6 0'1 0'7 5100 59'5 -3'4 63'1 ... ... 4
1083 ... ... 0'6 0'0 0'6 5150 64'4 -3'4 68'0 ... ... 0
2312 ... ... 0'6 0'0 0'6 5200 69'4 -3'4 73'0 ... ... 53
1077 ... ... 0'5 0'0 0'5 5250 74'3 -3'4 77'7 ... ... 2
1647 ... ... 0'5 0'0 0'5 5300 79'3 -3'4 82'7 ... ... 5
822 ... ... 0'4 0'1 0'5 5350 84'3 -3'3 87'6 ... ... 1
672 ... ... 0'4 0'0 0'4 5400 89'2 -3'4 92'6 ... ... 26
1446 ... ... 0'4 0'0 0'4 5450 94'2 -3'4 97'6 ... ... 0
996 ... ... 0'4 0'0 0'4 5500 99'2 -3'4 102'6 ... ... 7
334 ... ... 0'4 0'0 0'4 5550 104'2 -3'4 107'6 ... ... 0
1227 0'3 0'3 0'3 0'1 0'4 5600 109'2 -3'3 112'5 ... ... 0
741 ... ... 0'2 0'1 0'3 5700 119'1 -3'3 122'4 ... ... 0
894 ... ... 0'2 0'1 0'3 5800 129'1 -3'3 132'4 ... ... 0
476 ... ... 0'2 0'1 0'3 5900 139'1 -3'3 142'4 ... ... 0
2485 ... ... 0'2 0'0 0'2 6000 149'0 -3'4 152'4 ... ... 0
577 ... ... 0'1 0'1 0'2 6100 159'0 -3'4 162'4 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 169'0 -3'4 172'4 ... ... 0
274 ... ... 0'1 0'0 0'1 6300 179'0 -3'4 182'4 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 189'0 -3'4 192'4 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 199'0 -3'4 202'4 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 209'0 -3'4 212'4 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 219'0 -3'4 222'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 229'0 -3'4 232'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 239'0 -3'4 242'4 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 249'0 -3'4 252'4 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 259'0 -3'4 262'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 269'0 -3'4 272'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 279'0 -3'4 282'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 379'0 -3'4 382'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 449'0 -3'4 452'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 549'0 -3'4 552'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 649'0 -3'4 652'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 749'0 -3'4 752'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 849'0 -3'4 852'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 949'0 -3'4 952'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1049'0 -3'4 1052'4 ... ... 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.