DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'0
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 ... ... 223'0 -1'0 222'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 213'0 -1'0 212'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'0 -1'0 202'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 193'0 -1'0 192'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'0 -1'0 182'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'0 -1'0 172'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 163'0 -1'0 162'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 153'0 -1'0 152'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 143'0 -1'0 142'0 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 133'0 -1'0 132'0 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 123'0 -1'0 122'0 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 113'0 -1'0 112'0 3300 0'2 0'0 0'2 ... ... 172
0 ... ... 108'0 -1'0 107'0 3350 0'2 0'0 0'2 ... ... 200
0 ... ... 103'0 -1'0 102'0 3400 0'3 0'1 0'2 ... ... 127
0 ... ... 98'0 -1'0 97'0 3450 0'3 0'0 0'3 ... ... 926
0 ... ... 93'1 -1'1 92'0 3500 0'3 -0'1 0'4 ... ... 318
0 ... ... 88'1 -1'0 87'1 3550 0'4 0'0 0'4 ... ... 169
0 ... ... 83'1 -1'0 82'1 3600 0'4 0'0 0'4 ... ... 547
0 ... ... 78'2 -1'0 77'2 3650 0'5 0'0 0'5 ... ... 1240
1 ... ... 73'3 -1'0 72'3 3700 0'6 0'0 0'6 ... ... 2661
1 ... ... 68'4 -1'0 67'4 3750 0'7 0'0 0'7 0'6 0'6 2197
470 ... ... 63'5 -1'0 62'5 3800 1'0 0'0 1'0 ... ... 2501
35 ... ... 58'6 -0'7 57'7 3850 1'1 0'0 1'1 ... ... 2403
73 ... ... 54'0 -0'7 53'1 3900 1'3 0'0 1'3 1'3 1'3 4750
3 ... ... 49'3 -1'0 48'3 3950 1'6 0'0 1'6 1'6 1'6 2363
1132 44'1 44'1 44'7 -1'0 43'7 4000 2'1 0'0 2'1 2'2 2'2 12806
508 ... ... 40'3 -0'7 39'4 4050 2'6 0'1 2'5 ... ... 4611
1408 35'6 35'6 36'1 -0'7 35'2 4100 3'4 0'1 3'3 ... ... 12193
1876 ... ... 32'1 -0'7 31'2 4150 4'4 0'2 4'2 4'5 4'5 8008
5324 27'4 27'4 28'2 -0'6 27'4 4200 5'5 0'2 5'3 5'6 5'4 22357
3602 ... ... 24'5 -0'5 24'0 4250 7'1 0'2 6'7 7'0 6'7 14267
11892 ... ... 21'4 -0'5 20'7 4300 9'0 0'3 8'5 9'0 8'5 18404
5237 18'4 18'2 18'4 -0'3 18'1 4350 11'1 0'4 10'5 11'0 11'0 13391
19629 16'4 16'0 16'0 -0'3 15'5 4400 13'5 0'5 13'0 13'4 12'4 12963
5213 14'4 13'4 13'5 -0'3 13'2 4450 16'2 0'5 15'5 ... ... 1743
33217 12'5 11'4 11'5 -0'3 11'2 4500 19'2 0'5 18'5 ... ... 5092
4328 10'4 9'4 9'7 -0'3 9'4 4550 22'3 0'5 21'6 ... ... 868
17417 8'6 8'0 8'2 -0'2 8'0 4600 25'7 0'6 25'1 ... ... 3908
3352 ... ... 7'0 -0'3 6'5 4650 29'4 0'5 28'7 ... ... 1076
8949 6'2 5'6 5'6 -0'2 5'4 4700 33'3 0'6 32'5 ... ... 4139
4962 4'5 4'5 4'7 -0'2 4'5 4750 37'3 0'7 36'4 ... ... 26
12090 4'3 4'0 4'1 -0'2 3'7 4800 41'4 0'6 40'6 ... ... 1351
1178 ... ... 3'3 -0'2 3'1 4850 45'7 0'7 45'0 ... ... 13
6740 ... ... 2'7 -0'2 2'5 4900 50'3 0'7 49'4 ... ... 28
669 2'4 2'3 2'4 -0'2 2'2 4950 54'7 0'6 54'1 ... ... 3
11436 2'2 2'0 2'1 -0'1 2'0 5000 59'4 0'6 58'6 ... ... 645
1912 ... ... 1'7 -0'1 1'6 5050 64'2 0'7 63'3 ... ... 2
3856 1'5 1'4 1'5 -0'1 1'4 5100 69'1 1'0 68'1 ... ... 4
1176 1'3 1'3 1'4 -0'1 1'3 5150 73'7 0'7 73'0 ... ... 0
2391 ... ... 1'2 0'0 1'2 5200 78'6 1'0 77'6 ... ... 53
979 1'1 1'1 1'2 -0'1 1'1 5250 83'5 0'7 82'6 ... ... 1
1037 ... ... 1'1 -0'1 1'0 5300 88'4 0'7 87'5 ... ... 5
437 ... ... 1'0 -0'1 0'7 5350 93'3 0'7 92'4 ... ... 0
684 ... ... 0'7 0'0 0'7 5400 98'3 1'0 97'3 ... ... 26
1454 ... ... 0'6 0'0 0'6 5450 103'2 1'0 102'2 ... ... 0
1064 ... ... 0'6 0'0 0'6 5500 108'2 1'0 107'2 ... ... 7
228 0'6 0'5 0'5 0'1 0'6 5550 113'2 1'1 112'1 ... ... 0
1227 ... ... 0'5 0'0 0'5 5600 118'1 1'0 117'1 ... ... 0
1036 ... ... 0'5 0'0 0'5 5700 128'1 1'0 127'1 ... ... 0
894 ... ... 0'5 0'0 0'5 5800 138'0 0'7 137'1 ... ... 0
380 ... ... 0'4 0'0 0'4 5900 148'0 1'0 147'0 ... ... 0
1974 0'4 0'4 0'4 0'0 0'4 6000 158'0 1'0 157'0 ... ... 0
412 ... ... 0'3 0'0 0'3 6100 168'0 1'0 167'0 ... ... 0
120 ... ... 0'2 0'1 0'3 6200 178'0 1'0 177'0 ... ... 0
163 ... ... 0'2 0'1 0'3 6300 188'0 1'0 187'0 ... ... 0
100 ... ... 0'2 0'1 0'3 6400 198'0 1'0 197'0 ... ... 0
455 ... ... 0'2 0'0 0'2 6500 208'0 1'0 207'0 ... ... 0
101 ... ... 0'2 0'0 0'2 6600 218'0 1'0 217'0 ... ... 0
43 ... ... 0'2 0'0 0'2 6700 228'0 1'0 227'0 ... ... 0
68 ... ... 0'2 0'0 0'2 6800 238'0 1'0 237'0 ... ... 0
125 ... ... 0'2 0'0 0'2 6900 248'0 1'0 247'0 ... ... 0
19 ... ... 0'2 0'0 0'2 7000 258'0 1'0 257'0 ... ... 412
169 ... ... 0'1 0'0 0'1 7100 268'0 1'0 267'0 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 278'0 1'0 277'0 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 288'0 1'0 287'0 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 388'0 1'0 387'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 458'0 1'0 457'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 558'0 1'0 557'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 658'0 1'0 657'0 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 758'0 1'0 757'0 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 858'0 1'0 857'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 958'0 1'0 957'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1058'0 1'0 1057'0 ... ... 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.