DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 449'6
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 ... ... 230'0 0'0 230'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 220'0 0'0 220'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 210'0 0'0 210'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 200'0 0'0 200'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 190'0 0'0 190'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 180'0 0'0 180'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 170'0 0'0 170'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 160'0 0'0 160'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 150'0 0'0 150'0 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 140'0 0'0 140'0 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 130'0 0'0 130'0 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 120'0 0'0 120'0 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 115'0 0'0 115'0 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 110'0 0'0 110'0 3400 0'2 0'0 0'2 ... ... 141
0 ... ... 105'0 0'0 105'0 3450 0'2 0'0 0'2 ... ... 926
0 ... ... 100'0 0'0 100'0 3500 0'2 0'0 0'2 ... ... 305
0 ... ... 95'0 0'0 95'0 3550 0'2 0'0 0'2 ... ... 169
0 ... ... 90'1 0'0 90'1 3600 0'3 0'0 0'3 ... ... 780
1 ... ... 85'1 0'0 85'1 3650 0'3 0'0 0'3 ... ... 350
10 ... ... 80'1 0'0 80'1 3700 0'3 0'0 0'3 ... ... 2111
1 ... ... 75'1 0'0 75'1 3750 0'4 0'0 0'4 ... ... 1801
471 ... ... 70'2 0'0 70'2 3800 0'4 0'0 0'4 ... ... 2540
34 ... ... 65'2 0'0 65'2 3850 0'5 0'0 0'5 ... ... 1599
73 ... ... 60'3 0'0 60'3 3900 0'5 0'0 0'5 0'5 0'5 4519
6 ... ... 55'4 0'0 55'4 3950 0'7 0'0 0'7 ... ... 2005
1195 ... ... 50'6 0'0 50'6 4000 1'0 0'0 1'0 ... ... 10988
511 ... ... 46'0 0'0 46'0 4050 1'2 0'0 1'2 ... ... 4669
1436 ... ... 41'3 0'0 41'3 4100 1'5 0'0 1'5 ... ... 15273
1873 ... ... 36'7 0'0 36'7 4150 2'1 0'0 2'1 ... ... 10741
5234 ... ... 32'5 0'0 32'5 4200 2'7 0'0 2'7 ... ... 19144
3212 ... ... 28'5 0'0 28'5 4250 3'6 0'0 3'6 ... ... 10308
12612 ... ... 24'7 0'0 24'7 4300 5'0 0'0 5'0 ... ... 26212
5945 ... ... 21'4 0'0 21'4 4350 6'6 0'1 6'5 6'6 6'6 10767
22085 18'3 18'3 18'4 -0'1 18'3 4400 8'6 0'2 8'4 8'7 8'6 20034
8894 ... ... 15'6 0'0 15'6 4450 11'1 0'3 10'6 11'1 11'1 8782
44149 13'2 12'7 13'3 -0'2 13'1 4500 13'6 0'3 13'3 13'6 13'6 9722
5619 ... ... 11'2 0'0 11'2 4550 16'2 0'0 16'2 ... ... 1980
20980 9'3 9'1 9'3 -0'1 9'2 4600 19'3 0'0 19'3 ... ... 4543
5698 ... ... 7'7 0'0 7'7 4650 22'6 0'0 22'6 ... ... 1264
14874 ... ... 6'4 0'0 6'4 4700 26'3 0'0 26'3 ... ... 4278
10682 ... ... 5'3 0'0 5'3 4750 30'1 0'0 30'1 ... ... 27
17142 4'2 4'2 4'3 -0'1 4'2 4800 34'2 0'0 34'2 ... ... 1551
1844 ... ... 3'5 0'0 3'5 4850 38'3 0'0 38'3 ... ... 13
10697 ... ... 3'0 0'0 3'0 4900 42'6 0'0 42'6 ... ... 1564
1361 ... ... 2'4 0'0 2'4 4950 47'2 0'0 47'2 ... ... 4
12659 ... ... 2'1 0'0 2'1 5000 51'7 0'0 51'7 ... ... 1094
1960 ... ... 1'6 0'0 1'6 5050 56'4 0'0 56'4 ... ... 2
4078 ... ... 1'4 0'0 1'4 5100 61'2 0'0 61'2 ... ... 4
1032 ... ... 1'3 0'0 1'3 5150 66'0 0'0 66'0 ... ... 0
2091 ... ... 1'2 0'0 1'2 5200 70'7 0'0 70'7 ... ... 53
974 ... ... 1'1 0'0 1'1 5250 75'6 0'0 75'6 ... ... 2
1095 ... ... 1'0 0'0 1'0 5300 80'5 0'0 80'5 ... ... 5
626 ... ... 0'7 0'0 0'7 5350 85'4 0'0 85'4 ... ... 1
572 ... ... 0'6 0'0 0'6 5400 90'3 0'0 90'3 ... ... 26
1446 ... ... 0'6 0'0 0'6 5450 95'3 0'0 95'3 ... ... 0
996 ... ... 0'6 0'0 0'6 5500 100'2 0'0 100'2 ... ... 7
339 ... ... 0'5 0'0 0'5 5550 105'2 0'0 105'2 ... ... 0
1227 ... ... 0'5 0'0 0'5 5600 110'2 0'0 110'2 ... ... 0
762 ... ... 0'4 0'0 0'4 5700 120'1 0'0 120'1 ... ... 0
894 ... ... 0'4 0'0 0'4 5800 130'1 0'0 130'1 ... ... 0
476 ... ... 0'4 0'0 0'4 5900 140'1 0'0 140'1 ... ... 0
2485 ... ... 0'4 0'0 0'4 6000 150'0 0'0 150'0 ... ... 0
577 ... ... 0'3 0'0 0'3 6100 160'0 0'0 160'0 ... ... 0
119 ... ... 0'3 0'0 0'3 6200 170'0 0'0 170'0 ... ... 0
274 ... ... 0'2 0'0 0'2 6300 180'0 0'0 180'0 ... ... 0
100 ... ... 0'2 0'0 0'2 6400 190'0 0'0 190'0 ... ... 0
455 ... ... 0'2 0'0 0'2 6500 200'0 0'0 200'0 ... ... 0
151 ... ... 0'2 0'0 0'2 6600 210'0 0'0 210'0 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 220'0 0'0 220'0 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 230'0 0'0 230'0 ... ... 0
125 ... ... 0'1 0'0 0'1 6900 240'0 0'0 240'0 ... ... 0
253 ... ... 0'1 0'0 0'1 7000 250'0 0'0 250'0 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 260'0 0'0 260'0 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 270'0 0'0 270'0 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 280'0 0'0 280'0 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 380'0 0'0 380'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 450'0 0'0 450'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 550'0 0'0 550'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 650'0 0'0 650'0 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 750'0 0'0 750'0 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 850'0 0'0 850'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 950'0 0'0 950'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1050'0 0'0 1050'0 ... ... 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.