DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'6
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 ... ... 217'4 -0'6 216'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 -0'6 206'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 -0'6 196'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 -0'6 186'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 -0'6 176'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 -0'6 166'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 -0'6 156'6 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 147'4 -0'6 146'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 137'4 -0'6 136'6 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 127'4 -0'6 126'6 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 117'4 -0'6 116'6 3200 0'1 0'0 0'1 0'1 0'1 3000
0 ... ... 107'4 -0'6 106'6 3300 0'1 -0'1 0'2 ... ... 172
0 ... ... 102'4 -0'6 101'6 3350 0'1 -0'1 0'2 ... ... 250
0 ... ... 97'4 -0'6 96'6 3400 0'2 0'0 0'2 ... ... 141
0 ... ... 92'4 -0'6 91'6 3450 0'2 0'0 0'2 ... ... 926
0 ... ... 87'4 -0'6 86'6 3500 0'2 -0'1 0'3 ... ... 304
0 ... ... 82'5 -0'6 81'7 3550 0'3 0'0 0'3 ... ... 169
0 ... ... 77'5 -0'6 76'7 3600 0'3 -0'1 0'4 ... ... 780
1 ... ... 72'6 -0'7 71'7 3650 0'3 -0'2 0'5 ... ... 350
10 ... ... 67'7 -0'7 67'0 3700 0'4 -0'1 0'5 ... ... 2111
1 ... ... 63'0 -0'7 62'1 3750 0'5 -0'1 0'6 0'6 0'6 1813
471 59'3 59'3 58'1 -0'7 57'2 3800 0'6 -0'1 0'7 ... ... 2544
34 ... ... 53'2 -0'7 52'3 3850 0'7 -0'2 1'1 1'0 1'0 1417
73 ... ... 48'5 -1'0 47'5 3900 1'1 -0'2 1'3 ... ... 4415
6 ... ... 43'7 -0'7 43'0 3950 1'4 -0'2 1'6 1'5 1'5 2136
1195 ... ... 39'3 -0'7 38'4 4000 2'0 -0'1 2'1 2'2 1'7 11652
511 ... ... 35'1 -1'0 34'1 4050 2'5 -0'1 2'6 2'7 2'6 4747
1437 ... ... 31'0 -0'7 30'1 4100 3'4 -0'1 3'5 3'4 3'2 15950
1873 ... ... 27'1 -0'7 26'2 4150 4'5 -0'2 4'7 5'0 4'2 10243
5372 23'4 23'4 23'5 -0'7 22'6 4200 6'1 -0'1 6'2 6'6 5'4 18373
3218 20'0 19'6 20'3 -0'7 19'4 4250 7'7 -0'1 8'0 8'6 7'4 9609
11804 18'0 16'4 17'4 -0'6 16'6 4300 10'0 -0'1 10'1 11'1 9'1 23636
5507 14'2 14'0 15'0 -0'6 14'2 4350 12'4 0'0 12'4 13'3 11'6 11342
20232 13'2 11'5 12'6 -0'6 12'0 4400 15'2 0'0 15'2 16'0 14'0 19210
7422 11'0 10'0 10'6 -0'6 10'0 4450 18'2 0'0 18'2 19'2 19'0 8729
43627 9'3 7'7 9'0 -0'6 8'2 4500 21'3 0'0 21'3 21'1 20'0 8358
5122 7'4 7'0 7'4 -0'6 6'6 4550 24'7 0'0 24'7 24'1 24'1 1917
20829 6'2 5'2 6'1 -0'5 5'4 4600 28'5 0'1 28'4 27'5 27'5 4275
4612 4'6 4'3 5'0 -0'5 4'3 4650 32'3 0'0 32'3 ... ... 1244
14903 4'1 3'5 4'1 -0'4 3'5 4700 36'5 0'2 36'3 ... ... 4257
10124 3'0 3'0 3'3 -0'4 2'7 4750 40'7 0'2 40'5 ... ... 27
18747 2'6 2'3 2'6 -0'3 2'3 4800 45'3 0'3 45'0 ... ... 1551
1676 2'1 2'0 2'2 -0'2 2'0 4850 50'0 0'4 49'4 ... ... 13
10505 1'7 1'6 1'7 -0'2 1'5 4900 54'4 0'3 54'1 ... ... 1564
897 1'4 1'4 1'5 -0'2 1'3 4950 59'2 0'4 58'6 ... ... 4
11405 1'3 1'2 1'3 -0'2 1'1 5000 64'0 0'4 63'4 64'0 63'4 1137
2002 1'1 1'1 1'2 -0'2 1'0 5050 68'7 0'4 68'3 ... ... 2
4217 1'0 1'0 1'1 -0'2 0'7 5100 73'6 0'4 73'2 ... ... 4
1019 ... ... 1'0 -0'2 0'6 5150 78'5 0'4 78'1 ... ... 0
2097 0'7 0'7 0'7 -0'1 0'6 5200 83'5 0'5 83'0 ... ... 53
982 ... ... 0'6 0'0 0'6 5250 88'5 0'6 87'7 ... ... 2
985 ... ... 0'6 0'0 0'6 5300 93'5 0'6 92'7 ... ... 5
634 ... ... 0'6 0'0 0'6 5350 98'5 0'7 97'6 ... ... 1
572 ... ... 0'6 -0'1 0'5 5400 103'4 0'6 102'6 ... ... 26
1454 ... ... 0'5 0'0 0'5 5450 108'4 0'6 107'6 ... ... 0
1001 ... ... 0'5 -0'1 0'4 5500 113'3 0'6 112'5 ... ... 7
336 0'4 0'4 0'4 0'0 0'4 5550 118'3 0'6 117'5 ... ... 0
1227 ... ... 0'4 -0'1 0'3 5600 123'2 0'5 122'5 ... ... 0
872 ... ... 0'4 -0'1 0'3 5700 133'2 0'5 132'5 ... ... 0
894 ... ... 0'3 0'0 0'3 5800 143'2 0'6 142'4 ... ... 0
376 ... ... 0'3 0'0 0'3 5900 153'2 0'6 152'4 ... ... 0
2485 ... ... 0'3 -0'1 0'2 6000 163'2 0'6 162'4 ... ... 0
577 ... ... 0'2 0'0 0'2 6100 173'2 0'6 172'4 ... ... 0
120 ... ... 0'2 0'0 0'2 6200 183'2 0'6 182'4 ... ... 0
274 ... ... 0'2 0'0 0'2 6300 193'2 0'6 192'4 ... ... 0
100 ... ... 0'2 0'0 0'2 6400 203'2 0'6 202'4 ... ... 0
455 ... ... 0'2 0'0 0'2 6500 213'2 0'6 212'4 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 223'2 0'6 222'4 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 233'2 0'6 232'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 243'2 0'6 242'4 ... ... 0
125 ... ... 0'1 0'0 0'1 6900 253'2 0'6 252'4 ... ... 0
253 ... ... 0'1 0'0 0'1 7000 263'2 0'6 262'4 ... ... 412
169 ... ... 0'1 0'0 0'1 7100 273'2 0'6 272'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 283'2 0'6 282'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 293'2 0'6 292'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 393'2 0'6 392'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 463'2 0'6 462'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 563'2 0'6 562'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 663'2 0'6 662'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 763'2 0'6 762'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 863'2 0'6 862'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 963'2 0'6 962'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1063'2 0'6 1062'4 ... ... 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.