DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'6
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 ... ... 224'4 -0'6 223'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 214'4 -0'6 213'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'4 -0'6 203'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 -0'6 193'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 -0'6 183'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 -0'6 173'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 164'4 -0'6 163'6 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 154'4 -0'6 153'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 144'4 -0'6 143'6 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 134'4 -0'6 133'6 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 124'4 -0'6 123'6 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 114'4 -0'6 113'6 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 109'4 -0'6 108'6 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 104'4 -0'6 103'6 3400 0'1 0'0 0'1 ... ... 339
0 ... ... 99'4 -0'6 98'6 3450 0'1 0'0 0'1 0'1 0'1 1116
0 ... ... 94'4 -0'6 93'6 3500 0'1 0'0 0'1 ... ... 305
0 ... ... 89'4 -0'6 88'6 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 84'4 -0'6 83'6 3600 0'2 0'0 0'2 ... ... 778
1 ... ... 79'4 -0'6 78'6 3650 0'2 0'0 0'2 ... ... 345
10 ... ... 74'4 -0'5 73'7 3700 0'2 0'0 0'2 ... ... 2132
1 ... ... 69'5 -0'6 68'7 3750 0'2 0'0 0'2 ... ... 1834
471 ... ... 64'5 -0'6 63'7 3800 0'2 0'0 0'2 ... ... 2560
34 ... ... 59'5 -0'5 59'0 3850 0'3 0'0 0'3 0'3 0'3 1793
73 ... ... 54'6 -0'5 54'1 3900 0'4 0'0 0'4 0'3 0'3 4468
6 ... ... 49'7 -0'5 49'2 3950 0'5 0'0 0'5 ... ... 2048
1195 ... ... 45'1 -0'6 44'3 4000 0'6 0'0 0'6 0'6 0'6 10334
511 ... ... 40'3 -0'6 39'5 4050 1'0 0'0 1'0 1'0 1'0 4809
1426 ... ... 35'6 -0'6 35'0 4100 1'3 0'0 1'3 1'3 1'2 14636
1873 ... ... 31'2 -0'7 30'3 4150 1'6 -0'1 1'7 ... ... 10312
5234 ... ... 27'0 -0'6 26'2 4200 2'5 0'0 2'5 2'7 2'5 17641
3228 ... ... 23'1 -0'6 22'3 4250 3'5 -0'1 3'6 4'0 3'5 9569
12610 19'3 18'0 19'4 -0'5 18'7 4300 5'2 0'1 5'1 5'4 5'0 28574
7800 ... ... 16'3 -0'6 15'5 4350 7'0 0'1 6'7 7'2 6'7 10265
22725 13'4 12'3 13'4 -0'4 13'0 4400 9'2 0'2 9'0 9'5 8'7 21161
11985 11'0 10'0 11'0 -0'3 10'5 4450 11'7 0'3 11'4 12'2 11'4 9856
56143 9'1 8'0 9'0 -0'4 8'4 4500 14'6 0'2 14'4 15'2 15'0 9656
6347 7'1 6'3 7'2 -0'3 6'7 4550 18'1 0'3 17'6 ... ... 2089
24130 5'5 5'0 5'6 -0'3 5'3 4600 21'5 0'4 21'1 ... ... 4577
11058 4'2 4'0 4'4 -0'2 4'2 4650 25'4 0'5 24'7 ... ... 1249
15947 3'4 3'1 3'5 -0'1 3'4 4700 29'5 0'5 29'0 30'1 30'1 4272
11195 2'6 2'4 2'7 -0'2 2'5 4750 33'5 0'3 33'2 ... ... 27
21509 2'2 2'0 2'2 -0'1 2'1 4800 38'1 0'4 37'5 ... ... 1509
1653 1'7 1'7 1'7 -0'1 1'6 4850 42'6 0'4 42'2 ... ... 13
10791 1'4 1'4 1'4 -0'1 1'3 4900 47'3 0'5 46'6 ... ... 1564
1237 ... ... 1'2 0'0 1'2 4950 52'2 0'6 51'4 ... ... 4
12385 ... ... 1'0 0'0 1'0 5000 57'0 0'6 56'2 ... ... 1091
1186 ... ... 0'7 0'0 0'7 5050 61'7 0'6 61'1 ... ... 2
5784 ... ... 0'6 0'1 0'7 5100 66'7 0'7 66'0 ... ... 4
1083 ... ... 0'6 0'0 0'6 5150 71'6 0'6 71'0 ... ... 0
2312 ... ... 0'5 0'0 0'5 5200 76'5 0'6 75'7 ... ... 53
1080 ... ... 0'4 0'1 0'5 5250 81'5 0'7 80'6 ... ... 2
1647 ... ... 0'4 0'1 0'5 5300 86'5 0'7 85'6 ... ... 5
866 ... ... 0'4 0'0 0'4 5350 91'4 0'6 90'6 ... ... 1
641 ... ... 0'3 0'1 0'4 5400 96'4 0'7 95'5 ... ... 26
1446 ... ... 0'3 0'1 0'4 5450 101'4 0'7 100'5 ... ... 0
996 ... ... 0'3 0'1 0'4 5500 106'4 0'7 105'5 ... ... 7
334 ... ... 0'3 0'0 0'3 5550 111'3 0'6 110'5 ... ... 0
1227 ... ... 0'2 0'1 0'3 5600 116'3 0'7 115'4 ... ... 0
741 ... ... 0'2 0'1 0'3 5700 126'3 0'7 125'4 ... ... 0
894 ... ... 0'2 0'1 0'3 5800 136'2 0'6 135'4 ... ... 0
474 ... ... 0'2 0'1 0'3 5900 146'2 0'6 145'4 ... ... 0
2485 ... ... 0'2 0'0 0'2 6000 156'2 0'6 155'4 ... ... 0
577 ... ... 0'2 0'0 0'2 6100 166'2 0'6 165'4 ... ... 0
119 ... ... 0'2 0'0 0'2 6200 176'2 0'6 175'4 ... ... 0
274 ... ... 0'2 0'0 0'2 6300 186'2 0'6 185'4 ... ... 0
211 ... ... 0'2 0'0 0'2 6400 196'2 0'6 195'4 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 206'2 0'6 205'4 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 216'2 0'6 215'4 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 226'2 0'6 225'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 236'2 0'6 235'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 246'2 0'6 245'4 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 256'2 0'6 255'4 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 266'2 0'6 265'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 276'2 0'6 275'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 286'2 0'6 285'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 386'2 0'6 385'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 456'2 0'6 455'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 556'2 0'6 555'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 656'2 0'6 655'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 756'2 0'6 755'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 856'2 0'6 855'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 956'2 0'6 955'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1056'2 0'6 1055'4 ... ... 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.