DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'0
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 ... ... 220'6 -4'6 216'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 210'6 -4'6 206'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 200'6 -4'6 196'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 190'6 -4'6 186'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 -4'6 176'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 170'6 -4'6 166'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 160'6 -4'6 156'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 150'6 -4'6 146'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 140'6 -4'6 136'0 3000 0'1 0'0 0'1 ... ... 100
0 ... ... 130'6 -4'6 126'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 120'6 -4'6 116'0 3200 0'3 0'0 0'3 ... ... 3004
0 ... ... 110'6 -4'6 106'0 3300 0'4 0'1 0'3 ... ... 100
0 ... ... 105'6 -4'6 101'0 3350 0'5 0'1 0'4 ... ... 200
0 ... ... 100'6 -4'5 96'1 3400 0'5 0'0 0'5 ... ... 213
0 ... ... 95'7 -4'6 91'1 3450 0'6 0'0 0'6 ... ... 821
0 ... ... 91'0 -4'6 86'2 3500 0'7 0'0 0'7 0'7 0'7 159
0 ... ... 86'1 -4'6 81'3 3550 1'0 0'0 1'0 1'0 1'0 105
0 ... ... 81'2 -4'5 76'5 3600 1'2 0'0 1'2 ... ... 502
0 ... ... 76'4 -4'5 71'7 3650 1'4 0'0 1'4 ... ... 314
1 ... ... 71'7 -4'6 67'1 3700 1'7 0'1 1'6 ... ... 1006
1 ... ... 67'2 -4'5 62'5 3750 2'2 0'1 2'1 ... ... 1819
510 ... ... 62'5 -4'4 58'1 3800 2'6 0'1 2'5 2'7 2'4 2584
35 ... ... 58'2 -4'3 53'7 3850 3'3 0'2 3'1 ... ... 509
82 ... ... 54'0 -4'3 49'5 3900 4'2 0'3 3'7 4'3 3'6 3814
2 44'7 44'7 49'7 -4'2 45'5 3950 5'1 0'4 4'5 5'0 5'0 1027
315 ... ... 45'7 -4'0 41'7 4000 6'2 0'5 5'5 6'3 5'3 6958
34 ... ... 42'1 -3'7 38'2 4050 7'5 0'7 6'6 7'4 7'4 2630
786 ... ... 38'4 -3'6 34'6 4100 9'1 1'0 8'1 9'2 8'3 5388
1455 ... ... 35'1 -3'5 31'4 4150 10'7 1'1 9'6 11'1 9'7 1631
3644 29'7 29'7 32'0 -3'4 28'4 4200 12'6 1'2 11'4 12'7 11'3 5976
2734 ... ... 29'0 -3'2 25'6 4250 14'7 1'4 13'3 ... ... 1097
9699 24'0 22'2 26'2 -3'1 23'1 4300 17'2 1'5 15'5 17'6 15'4 5585
992 21'3 20'3 23'5 -2'7 20'6 4350 19'6 1'6 18'0 19'6 19'6 2882
7133 21'2 18'1 21'2 -2'6 18'4 4400 22'4 2'0 20'4 ... ... 3524
874 19'0 19'0 19'0 -2'4 16'4 4450 25'3 2'1 23'2 23'2 23'2 316
12558 17'5 14'4 17'0 -2'2 14'6 4500 28'4 2'3 26'1 28'5 27'2 1432
1306 15'2 13'0 15'2 -2'2 13'0 4550 31'6 2'4 29'2 31'5 29'7 427
5714 13'1 11'5 13'4 -1'7 11'5 4600 35'2 2'6 32'4 35'4 34'7 2555
956 11'0 10'1 12'1 -1'7 10'2 4650 38'7 2'7 36'0 ... ... 162
4098 11'1 9'0 10'6 -1'5 9'1 4700 42'5 3'0 39'5 42'3 41'0 2593
1054 8'3 8'3 9'4 -1'4 8'0 4750 46'4 3'1 43'3 ... ... 10
5469 7'3 7'0 8'4 -1'3 7'1 4800 50'4 3'2 47'2 50'0 47'7 479
513 7'6 7'6 7'5 -1'2 6'3 4850 54'6 3'4 51'2 ... ... 4
1376 6'7 5'6 6'6 -1'1 5'5 4900 59'0 3'5 55'3 ... ... 27
260 5'1 5'1 6'0 -1'0 5'0 4950 63'3 3'6 59'5 ... ... 0
4528 5'4 5'4 5'3 -0'7 4'4 5000 67'6 3'7 63'7 ... ... 68
341 ... ... 4'7 -0'7 4'0 5050 72'2 4'0 68'2 ... ... 0
1040 ... ... 4'3 -0'6 3'5 5100 76'7 4'1 72'6 ... ... 1
781 ... ... 3'7 -0'5 3'2 5150 81'3 4'1 77'2 ... ... 0
2336 ... ... 3'4 -0'4 3'0 5200 86'1 4'2 81'7 ... ... 45
865 ... ... 3'2 -0'4 2'6 5250 90'6 4'2 86'4 ... ... 0
884 ... ... 2'7 -0'3 2'4 5300 95'4 4'2 91'2 ... ... 7
159 ... ... 2'5 -0'3 2'2 5350 100'3 4'3 96'0 ... ... 0
717 ... ... 2'4 -0'3 2'1 5400 105'1 4'3 100'6 ... ... 26
298 2'2 2'2 2'2 -0'3 1'7 5450 109'7 4'3 105'4 ... ... 0
975 ... ... 2'1 -0'3 1'6 5500 114'6 4'3 110'3 ... ... 7
342 ... ... 1'7 -0'2 1'5 5550 119'5 4'4 115'1 ... ... 0
1490 ... ... 1'6 -0'2 1'4 5600 124'4 4'4 120'0 ... ... 0
836 ... ... 1'5 -0'3 1'2 5700 134'3 4'5 129'6 ... ... 0
855 ... ... 1'3 -0'2 1'1 5800 144'1 4'4 139'5 ... ... 0
300 1'0 1'0 1'2 -0'2 1'0 5900 154'1 4'5 149'4 ... ... 0
421 ... ... 1'1 -0'2 0'7 6000 164'0 4'5 159'3 ... ... 0
362 ... ... 1'0 -0'2 0'6 6100 174'0 4'6 169'2 ... ... 0
120 ... ... 0'7 -0'2 0'5 6200 184'0 4'6 179'2 ... ... 0
116 ... ... 0'6 -0'1 0'5 6300 194'0 4'6 189'2 ... ... 0
1 ... ... 0'6 -0'2 0'4 6400 204'0 4'6 199'2 ... ... 0
455 ... ... 0'5 -0'1 0'4 6500 214'0 4'6 209'2 ... ... 0
40 ... ... 0'5 -0'1 0'4 6600 224'0 4'6 219'2 ... ... 0
46 ... ... 0'4 -0'1 0'3 6700 234'0 4'6 229'2 ... ... 0
68 ... ... 0'4 -0'1 0'3 6800 244'0 4'6 239'2 ... ... 0
125 ... ... 0'4 -0'1 0'3 6900 254'0 4'6 249'2 ... ... 0
19 ... ... 0'3 0'0 0'3 7000 264'0 4'6 259'2 ... ... 412
69 ... ... 0'3 -0'1 0'2 7100 274'0 4'6 269'2 ... ... 100
411 ... ... 0'3 -0'1 0'2 7200 284'0 4'6 279'2 ... ... 285
62 ... ... 0'3 -0'1 0'2 7300 294'0 4'6 289'2 ... ... 416
100 ... ... 0'2 0'0 0'2 8300 394'0 4'6 389'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 464'0 4'6 459'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 564'0 4'6 559'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 664'0 4'6 659'2 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 764'0 4'6 759'2 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 864'0 4'6 859'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 964'0 4'6 959'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1064'0 4'6 1059'2 ... ... 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.