DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'0
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 ... ... 235'4 -11'4 224'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 225'4 -11'4 214'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 215'4 -11'4 204'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 205'4 -11'4 194'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 195'4 -11'4 184'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 185'4 -11'4 174'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 175'4 -11'4 164'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 165'4 -11'4 154'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 155'4 -11'4 144'0 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 145'4 -11'4 134'0 3100 0'2 0'1 0'1 ... ... 25
0 ... ... 135'4 -11'4 124'0 3200 0'2 0'1 0'1 ... ... 3000
0 ... ... 125'4 -11'4 114'0 3300 0'3 0'2 0'1 ... ... 172
0 ... ... 120'4 -11'4 109'0 3350 0'3 0'1 0'2 ... ... 250
0 ... ... 115'4 -11'4 104'0 3400 0'3 0'1 0'2 ... ... 127
0 ... ... 110'4 -11'3 99'1 3450 0'3 0'1 0'2 ... ... 926
0 ... ... 105'4 -11'3 94'1 3500 0'4 0'1 0'3 ... ... 315
0 ... ... 100'4 -11'3 89'1 3550 0'4 0'1 0'3 ... ... 169
0 ... ... 95'5 -11'3 84'2 3600 0'5 0'1 0'4 ... ... 780
0 ... ... 90'5 -11'3 79'2 3650 0'6 0'1 0'5 ... ... 240
1 85'6 85'6 85'6 -11'3 74'3 3700 0'6 0'1 0'5 ... ... 2002
1 ... ... 80'7 -11'3 69'4 3750 0'7 0'1 0'6 ... ... 1797
470 ... ... 76'0 -11'3 64'5 3800 1'0 0'1 0'7 0'7 0'7 2491
35 ... ... 71'1 -11'3 59'6 3850 1'1 0'1 1'0 ... ... 2400
73 ... ... 66'2 -11'2 55'0 3900 1'3 0'2 1'1 1'0 1'0 5089
5 ... ... 61'3 -11'0 50'3 3950 1'6 0'4 1'2 1'2 1'1 1914
1134 ... ... 56'5 -10'6 45'7 4000 2'2 0'6 1'4 2'1 1'3 11910
510 ... ... 52'0 -10'4 41'4 4050 2'6 0'7 1'7 2'5 2'1 4688
1438 42'4 42'4 47'4 -10'3 37'1 4100 3'3 1'1 2'2 3'1 2'0 11101
1879 44'1 44'1 43'1 -10'0 33'1 4150 4'2 1'3 2'7 4'2 2'6 8281
5284 40'0 31'4 38'7 -9'5 29'2 4200 5'4 1'7 3'5 5'5 3'2 16376
3130 34'7 25'5 34'7 -9'2 25'5 4250 6'7 2'2 4'5 6'5 4'4 10027
11910 32'0 23'0 31'2 -8'7 22'3 4300 8'4 2'5 5'7 8'6 5'2 20948
5384 28'6 21'6 27'6 -8'2 19'4 4350 10'5 3'2 7'3 11'1 6'4 14765
19414 25'3 16'7 24'4 -7'5 16'7 4400 12'7 3'6 9'1 13'0 8'3 17630
5748 22'2 14'2 21'4 -7'2 14'2 4450 15'2 4'1 11'1 15'4 10'3 2141
37324 19'5 12'0 18'7 -6'5 12'2 4500 18'2 4'7 13'3 18'4 12'4 6918
5272 17'3 9'7 16'3 -6'0 10'3 4550 21'2 5'3 15'7 21'2 15'1 909
18829 15'1 8'5 14'1 -5'4 8'5 4600 24'4 5'7 18'5 24'4 17'6 3888
2886 13'0 7'2 12'1 -5'0 7'1 4650 28'0 6'3 21'5 20'6 20'6 1096
11247 11'0 6'0 10'3 -4'3 6'0 4700 31'6 7'0 24'6 24'7 24'7 4130
8516 10'0 5'1 8'7 -3'7 5'0 4750 35'6 7'4 28'2 ... ... 26
13398 8'1 4'0 7'4 -3'3 4'1 4800 39'7 8'0 31'7 31'3 31'3 1449
1486 6'2 4'1 6'3 -2'7 3'4 4850 44'1 8'4 35'5 ... ... 13
6659 5'4 3'6 5'3 -2'4 2'7 4900 48'5 9'0 39'5 ... ... 28
725 4'4 4'2 4'4 -2'1 2'3 4950 53'1 9'3 43'6 ... ... 4
7152 4'2 2'0 3'7 -1'7 2'0 5000 57'5 9'5 48'0 47'5 47'3 935
1789 3'3 3'3 3'2 -1'4 1'6 5050 62'3 9'7 52'4 ... ... 2
3934 1'5 1'5 2'7 -1'3 1'4 5100 67'1 10'1 57'0 ... ... 4
912 2'4 1'4 2'4 -1'1 1'3 5150 71'7 10'2 61'5 ... ... 0
1928 2'1 1'3 2'1 -0'7 1'2 5200 76'6 10'4 66'2 ... ... 53
982 1'6 1'2 1'7 -0'6 1'1 5250 81'5 10'5 71'0 ... ... 1
1035 1'6 1'1 1'6 -0'6 1'0 5300 86'4 10'6 75'6 87'1 87'1 5
634 1'3 1'3 1'4 -0'4 1'0 5350 91'4 11'0 80'4 ... ... 0
572 1'4 1'4 1'3 -0'4 0'7 5400 96'3 11'0 85'3 ... ... 26
1454 ... ... 1'2 -0'3 0'7 5450 101'3 11'1 90'2 ... ... 0
1111 1'2 1'2 1'1 -0'3 0'6 5500 106'3 11'2 95'1 ... ... 7
331 ... ... 1'1 -0'3 0'6 5550 111'2 11'2 100'0 ... ... 0
1227 ... ... 1'0 -0'2 0'6 5600 116'2 11'2 105'0 ... ... 0
872 ... ... 0'7 -0'2 0'5 5700 126'1 11'2 114'7 ... ... 0
894 ... ... 0'6 -0'1 0'5 5800 136'1 11'3 124'6 ... ... 0
376 ... ... 0'6 -0'1 0'5 5900 146'1 11'4 134'5 ... ... 0
2235 ... ... 0'5 -0'1 0'4 6000 156'0 11'3 144'5 ... ... 0
577 ... ... 0'4 0'0 0'4 6100 166'0 11'4 154'4 ... ... 0
120 ... ... 0'4 -0'1 0'3 6200 176'0 11'4 164'4 ... ... 0
273 0'4 0'4 0'4 -0'1 0'3 6300 186'0 11'4 174'4 ... ... 0
100 ... ... 0'3 0'0 0'3 6400 196'0 11'4 184'4 ... ... 0
455 ... ... 0'3 -0'1 0'2 6500 206'0 11'4 194'4 ... ... 0
101 0'3 0'3 0'2 0'0 0'2 6600 216'0 11'4 204'4 ... ... 0
43 ... ... 0'2 0'0 0'2 6700 226'0 11'4 214'4 ... ... 0
68 ... ... 0'2 0'0 0'2 6800 236'0 11'4 224'4 ... ... 0
125 ... ... 0'2 0'0 0'2 6900 246'0 11'4 234'4 ... ... 0
19 ... ... 0'2 0'0 0'2 7000 256'0 11'4 244'4 ... ... 412
169 ... ... 0'2 0'0 0'2 7100 266'0 11'4 254'4 ... ... 100
411 ... ... 0'2 -0'1 0'1 7200 276'0 11'4 264'4 ... ... 285
450 0'1 0'1 0'1 0'0 0'1 7300 286'0 11'4 274'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 386'0 11'4 374'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 456'0 11'4 444'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 556'0 11'4 544'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 656'0 11'4 644'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 756'0 11'4 744'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 856'0 11'4 844'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 956'0 11'4 944'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1056'0 11'4 1044'4 ... ... 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.