DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'0
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 ... ... 226'0 0'0 226'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 216'0 0'0 216'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 206'0 0'0 206'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 196'0 0'0 196'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 186'0 0'0 186'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 176'0 0'0 176'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 166'0 0'0 166'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 156'0 0'0 156'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 146'0 0'0 146'0 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 136'0 0'0 136'0 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 126'0 0'0 126'0 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 116'0 0'0 116'0 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 111'0 0'0 111'0 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 106'0 0'0 106'0 3400 0'1 0'0 0'1 ... ... 339
0 ... ... 101'0 0'0 101'0 3450 0'1 0'0 0'1 ... ... 1327
0 ... ... 96'0 0'0 96'0 3500 0'1 0'0 0'1 ... ... 190
0 ... ... 91'0 0'0 91'0 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 86'0 0'0 86'0 3600 0'1 0'0 0'1 ... ... 763
1 ... ... 81'0 0'0 81'0 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 76'0 0'0 76'0 3700 0'1 0'0 0'1 ... ... 2106
1 ... ... 71'0 0'0 71'0 3750 0'1 0'0 0'1 ... ... 1859
471 ... ... 66'1 0'0 66'1 3800 0'2 0'0 0'2 ... ... 2580
34 ... ... 61'1 0'0 61'1 3850 0'2 0'0 0'2 ... ... 1821
73 ... ... 56'2 0'0 56'2 3900 0'3 0'0 0'3 ... ... 4516
6 ... ... 51'2 0'0 51'2 3950 0'3 0'0 0'3 ... ... 1820
1185 ... ... 46'3 0'0 46'3 4000 0'4 0'0 0'4 ... ... 9824
511 ... ... 41'4 0'0 41'4 4050 0'5 0'0 0'5 ... ... 4935
1406 ... ... 36'6 0'0 36'6 4100 0'7 0'0 0'7 ... ... 14636
1848 ... ... 32'1 0'0 32'1 4150 1'2 0'0 1'2 ... ... 10873
4953 ... ... 27'6 0'0 27'6 4200 1'6 0'0 1'6 1'6 1'6 17942
3083 ... ... 23'4 0'0 23'4 4250 2'5 0'0 2'5 ... ... 10770
12345 ... ... 19'6 0'0 19'6 4300 3'6 0'0 3'6 ... ... 27402
6570 ... ... 16'3 0'0 16'3 4350 6'0 0'5 5'3 6'0 6'0 8596
23775 13'3 13'0 13'3 -0'3 13'0 4400 7'5 0'2 7'3 7'5 7'4 25263
16532 10'4 10'4 10'6 -0'2 10'4 4450 9'6 0'0 9'6 ... ... 11421
59674 8'4 8'1 8'4 -0'3 8'1 4500 12'6 0'2 12'4 12'6 12'6 10480
9205 6'4 6'2 6'5 -0'3 6'2 4550 15'5 0'0 15'5 ... ... 2536
24901 5'2 5'0 5'1 -0'1 5'0 4600 19'0 0'0 19'0 ... ... 4542
15163 ... ... 3'7 0'0 3'7 4650 22'6 0'0 22'6 ... ... 1259
16354 3'0 2'7 3'0 -0'1 2'7 4700 26'7 0'0 26'7 ... ... 4208
16807 ... ... 2'3 0'0 2'3 4750 31'2 0'0 31'2 ... ... 283
15369 ... ... 1'7 0'0 1'7 4800 35'6 0'0 35'6 ... ... 1502
3665 ... ... 1'4 0'0 1'4 4850 40'3 0'0 40'3 ... ... 13
10580 ... ... 1'1 0'0 1'1 4900 45'0 0'0 45'0 ... ... 1562
1207 ... ... 0'7 0'0 0'7 4950 49'6 0'0 49'6 ... ... 4
12267 ... ... 0'6 0'0 0'6 5000 54'5 0'0 54'5 ... ... 1056
1372 ... ... 0'6 0'0 0'6 5050 59'4 0'0 59'4 ... ... 2
4631 ... ... 0'5 0'0 0'5 5100 64'4 0'0 64'4 ... ... 4
934 ... ... 0'4 0'0 0'4 5150 69'3 0'0 69'3 ... ... 0
2291 ... ... 0'4 0'0 0'4 5200 74'3 0'0 74'3 ... ... 53
1077 ... ... 0'4 0'0 0'4 5250 79'3 0'0 79'3 ... ... 2
1757 ... ... 0'4 0'0 0'4 5300 84'2 0'0 84'2 ... ... 5
1123 ... ... 0'3 0'0 0'3 5350 89'2 0'0 89'2 ... ... 1
672 ... ... 0'3 0'0 0'3 5400 94'1 0'0 94'1 ... ... 286
1446 ... ... 0'3 0'0 0'3 5450 99'1 0'0 99'1 ... ... 0
998 ... ... 0'3 0'0 0'3 5500 104'1 0'0 104'1 ... ... 7
348 ... ... 0'3 0'0 0'3 5550 109'1 0'0 109'1 ... ... 0
1246 ... ... 0'3 0'0 0'3 5600 114'1 0'0 114'1 ... ... 0
741 ... ... 0'2 0'0 0'2 5700 124'0 0'0 124'0 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 134'0 0'0 134'0 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 144'0 0'0 144'0 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 154'0 0'0 154'0 ... ... 0
577 ... ... 0'1 0'0 0'1 6100 164'0 0'0 164'0 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 174'0 0'0 174'0 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 184'0 0'0 184'0 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 194'0 0'0 194'0 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 204'0 0'0 204'0 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 214'0 0'0 214'0 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 224'0 0'0 224'0 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 234'0 0'0 234'0 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 244'0 0'0 244'0 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 254'0 0'0 254'0 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 264'0 0'0 264'0 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 274'0 0'0 274'0 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 284'0 0'0 284'0 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 384'0 0'0 384'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 454'0 0'0 454'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 554'0 0'0 554'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 654'0 0'0 654'0 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 754'0 0'0 754'0 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 854'0 0'0 854'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 954'0 0'0 954'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1054'0 0'0 1054'0 ... ... 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.