DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'6
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 ... ... 226'4 -5'6 220'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 216'4 -5'6 210'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 206'4 -5'6 200'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 196'4 -5'6 190'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 186'4 -5'6 180'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 176'4 -5'6 170'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 166'4 -5'6 160'6 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 156'4 -5'6 150'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 146'4 -5'6 140'6 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 136'4 -5'6 130'6 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 126'4 -5'6 120'6 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 116'4 -5'6 110'6 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 111'4 -5'6 105'6 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 106'4 -5'6 100'6 3400 0'1 0'0 0'1 ... ... 166
0 ... ... 101'4 -5'6 95'6 3450 0'1 0'0 0'1 ... ... 926
0 ... ... 96'4 -5'6 90'6 3500 0'2 0'0 0'2 ... ... 305
0 ... ... 91'4 -5'6 85'6 3550 0'2 0'0 0'2 ... ... 169
0 ... ... 86'4 -5'6 80'6 3600 0'2 0'0 0'2 ... ... 778
1 ... ... 81'4 -5'6 75'6 3650 0'2 0'0 0'2 ... ... 345
10 ... ... 76'4 -5'5 70'7 3700 0'3 0'1 0'2 ... ... 2136
1 ... ... 71'5 -5'5 66'0 3750 0'4 0'2 0'2 ... ... 1834
471 ... ... 66'5 -5'5 61'0 3800 0'4 0'1 0'3 ... ... 2540
34 ... ... 61'5 -5'4 56'1 3850 0'5 0'2 0'3 0'4 0'4 1595
73 ... ... 56'6 -5'5 51'1 3900 0'5 0'1 0'4 0'4 0'4 4470
6 ... ... 51'7 -5'5 46'2 3950 0'6 0'1 0'5 ... ... 1934
1195 ... ... 47'1 -5'4 41'5 4000 1'0 0'2 0'6 1'0 0'7 10743
511 ... ... 42'2 -5'2 37'0 4050 1'3 0'3 1'0 1'3 1'1 4782
1416 ... ... 37'5 -5'2 32'3 4100 1'6 0'3 1'3 1'7 1'4 14872
1873 ... ... 33'1 -4'7 28'2 4150 2'5 0'6 1'7 2'3 2'0 10317
5240 ... ... 28'7 -4'5 24'2 4200 3'5 1'1 2'4 3'5 2'5 17276
3199 22'2 22'2 24'7 -4'2 20'5 4250 5'0 1'4 3'4 ... ... 9394
12527 20'0 17'6 21'2 -3'6 17'4 4300 6'6 1'7 4'7 6'7 5'2 27552
5839 16'5 16'5 18'0 -3'3 14'5 4350 8'7 2'2 6'5 8'6 6'4 9428
22254 15'2 12'0 15'2 -3'1 12'1 4400 11'3 2'5 8'6 11'4 8'7 20560
10175 12'0 9'6 12'6 -2'6 10'0 4450 14'2 3'0 11'2 13'6 12'0 9676
51081 10'5 8'0 10'4 -2'3 8'1 4500 17'3 3'3 14'0 17'2 14'0 10181
5624 8'2 6'5 8'4 -1'7 6'5 4550 20'6 3'6 17'0 20'6 20'1 1964
22270 7'0 5'2 6'7 -1'5 5'2 4600 24'3 4'0 20'3 ... ... 4567
8857 4'3 4'3 5'5 -1'3 4'2 4650 28'3 4'3 24'0 ... ... 1254
17619 4'3 3'2 4'4 -1'2 3'2 4700 32'3 4'4 27'7 ... ... 4277
11036 3'4 2'4 3'4 -0'7 2'5 4750 36'6 5'0 31'6 ... ... 27
21002 2'5 2'0 2'6 -0'5 2'1 4800 41'1 5'0 36'1 ... ... 1509
1778 ... ... 2'2 -0'4 1'6 4850 45'6 5'2 40'4 ... ... 13
10943 1'6 1'4 1'6 -0'2 1'4 4900 50'4 5'4 45'0 ... ... 1564
1348 1'2 1'2 1'3 -0'1 1'2 4950 55'2 5'4 49'6 ... ... 4
12512 1'3 1'1 1'2 -0'2 1'0 5000 60'0 5'4 54'4 ... ... 1083
1196 ... ... 1'1 -0'2 0'7 5050 64'7 5'4 59'3 ... ... 2
5284 1'0 1'0 1'0 -0'1 0'7 5100 69'7 5'5 64'2 ... ... 4
1072 ... ... 0'7 -0'1 0'6 5150 74'6 5'5 69'1 ... ... 0
2314 0'6 0'6 0'6 -0'1 0'5 5200 79'5 5'5 74'0 ... ... 53
1082 ... ... 0'6 -0'1 0'5 5250 84'5 5'6 78'7 ... ... 2
1647 ... ... 0'5 0'0 0'5 5300 89'4 5'5 83'7 ... ... 5
866 ... ... 0'5 -0'1 0'4 5350 94'4 5'6 88'6 ... ... 1
572 0'4 0'4 0'4 0'0 0'4 5400 99'3 5'5 93'6 ... ... 26
1446 ... ... 0'4 0'0 0'4 5450 104'3 5'6 98'5 ... ... 0
996 ... ... 0'3 0'1 0'4 5500 109'3 5'6 103'5 ... ... 7
334 ... ... 0'3 0'1 0'4 5550 114'3 5'6 108'5 ... ... 0
1227 ... ... 0'3 0'1 0'4 5600 119'3 5'6 113'5 ... ... 0
762 ... ... 0'3 0'0 0'3 5700 129'2 5'6 123'4 ... ... 0
894 ... ... 0'3 -0'1 0'2 5800 139'2 5'6 133'4 ... ... 0
476 ... ... 0'3 -0'1 0'2 5900 149'2 5'6 143'4 ... ... 0
2485 ... ... 0'3 -0'1 0'2 6000 159'2 5'6 153'4 ... ... 0
577 ... ... 0'2 0'0 0'2 6100 169'2 5'6 163'4 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 179'2 5'6 173'4 ... ... 0
274 ... ... 0'1 0'0 0'1 6300 189'2 5'6 183'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6400 199'2 5'6 193'4 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 209'2 5'6 203'4 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 219'2 5'6 213'4 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 229'2 5'6 223'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 239'2 5'6 233'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 249'2 5'6 243'4 ... ... 0
262 ... ... 0'1 0'0 0'1 7000 259'2 5'6 253'4 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 269'2 5'6 263'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 279'2 5'6 273'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 289'2 5'6 283'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 389'2 5'6 383'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 459'2 5'6 453'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 559'2 5'6 553'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 659'2 5'6 653'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 759'2 5'6 753'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 859'2 5'6 853'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 959'2 5'6 953'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1059'2 5'6 1053'4 ... ... 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.