DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 447'0
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 ... ... 227'0 0'0 227'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'0 0'0 217'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'0 0'0 207'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'0 0'0 197'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'0 0'0 187'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 177'0 0'0 177'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 167'0 0'0 167'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 157'0 0'0 157'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 147'0 0'0 147'0 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 137'0 0'0 137'0 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 127'0 0'0 127'0 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 117'0 0'0 117'0 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 112'0 0'0 112'0 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 107'0 0'0 107'0 3400 0'1 0'0 0'1 ... ... 339
0 ... ... 102'0 0'0 102'0 3450 0'1 0'0 0'1 ... ... 1326
0 ... ... 97'0 0'0 97'0 3500 0'1 0'0 0'1 ... ... 305
0 ... ... 92'0 0'0 92'0 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 87'0 0'0 87'0 3600 0'1 0'0 0'1 ... ... 778
1 ... ... 82'0 0'0 82'0 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 77'0 0'0 77'0 3700 0'1 0'0 0'1 ... ... 2132
1 ... ... 72'1 0'0 72'1 3750 0'2 0'0 0'2 0'2 0'2 1834
471 ... ... 67'1 0'0 67'1 3800 0'3 0'0 0'3 ... ... 2564
34 ... ... 62'2 0'0 62'2 3850 0'4 0'0 0'4 ... ... 1796
73 ... ... 57'2 0'0 57'2 3900 0'4 0'0 0'4 ... ... 4466
6 ... ... 52'3 0'0 52'3 3950 0'4 0'0 0'4 ... ... 2048
1195 ... ... 47'4 0'0 47'4 4000 0'6 0'1 0'5 0'6 0'6 10320
511 ... ... 42'5 0'0 42'5 4050 0'6 0'0 0'6 ... ... 4808
1426 ... ... 37'7 0'0 37'7 4100 1'1 0'1 1'0 1'1 1'0 14616
1873 ... ... 33'3 0'0 33'3 4150 1'3 -0'1 1'4 1'4 1'3 10442
5233 ... ... 29'0 0'0 29'0 4200 2'0 -0'1 2'1 2'1 2'0 17302
3227 26'0 26'0 24'7 1'1 26'0 4250 2'7 -0'1 3'0 3'0 2'7 9498
12567 21'6 21'5 21'1 0'4 21'5 4300 4'0 -0'2 4'2 4'2 3'6 25502
7785 ... ... 17'6 0'0 17'6 4350 5'5 -0'1 5'6 5'6 5'3 10635
22785 15'3 14'4 14'6 0'0 14'6 4400 7'4 -0'2 7'6 7'6 7'0 22261
12494 13'0 11'7 12'1 0'1 12'2 4450 9'7 -0'2 10'1 10'0 9'2 11119
56122 10'5 9'6 9'7 0'1 10'0 4500 12'4 -0'3 12'7 12'4 12'2 10992
6785 8'4 7'6 8'0 0'0 8'0 4550 15'7 0'0 15'7 ... ... 2086
24741 6'7 6'1 6'2 -0'1 6'1 4600 19'2 0'0 19'2 ... ... 4556
11028 ... ... 5'0 0'0 5'0 4650 22'7 0'0 22'7 ... ... 1249
16201 4'1 3'7 3'7 0'2 4'1 4700 26'6 0'0 26'6 ... ... 4270
15909 3'2 3'0 3'0 0'0 3'0 4750 30'7 0'0 30'7 ... ... 27
22065 2'3 2'3 2'3 0'0 2'3 4800 34'6 -0'4 35'2 34'6 34'6 1509
1627 2'0 2'0 2'0 0'0 2'0 4850 39'6 0'0 39'6 ... ... 13
10822 1'5 1'5 1'5 0'0 1'5 4900 43'3 -1'1 44'4 43'3 43'3 1564
1179 ... ... 1'3 0'0 1'3 4950 49'1 0'0 49'1 ... ... 4
12436 1'1 1'0 1'1 -0'1 1'0 5000 52'7 -1'1 54'0 52'7 52'7 1091
1186 ... ... 1'0 0'0 1'0 5050 58'6 0'0 58'6 ... ... 2
5784 0'7 0'7 0'7 0'0 0'7 5100 63'5 0'0 63'5 ... ... 4
1083 ... ... 0'7 0'0 0'7 5150 68'5 0'0 68'5 ... ... 0
2312 0'5 0'5 0'6 -0'1 0'5 5200 73'4 0'0 73'4 ... ... 53
1077 ... ... 0'5 0'0 0'5 5250 78'3 0'0 78'3 ... ... 2
1647 ... ... 0'5 0'0 0'5 5300 83'3 0'0 83'3 ... ... 5
866 0'4 0'4 0'5 -0'1 0'4 5350 88'2 0'0 88'2 ... ... 1
672 ... ... 0'4 0'0 0'4 5400 93'2 0'0 93'2 ... ... 26
1446 ... ... 0'4 0'0 0'4 5450 98'2 0'0 98'2 ... ... 0
996 ... ... 0'3 0'0 0'3 5500 103'1 0'0 103'1 ... ... 7
334 ... ... 0'3 0'0 0'3 5550 108'1 0'0 108'1 ... ... 0
1227 ... ... 0'3 0'0 0'3 5600 113'1 0'0 113'1 ... ... 0
741 ... ... 0'2 0'0 0'2 5700 123'0 0'0 123'0 ... ... 0
894 ... ... 0'2 0'0 0'2 5800 133'0 0'0 133'0 ... ... 0
476 ... ... 0'2 0'0 0'2 5900 143'0 0'0 143'0 ... ... 0
2485 ... ... 0'1 0'0 0'1 6000 153'0 0'0 153'0 ... ... 0
577 ... ... 0'1 0'0 0'1 6100 163'0 0'0 163'0 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 173'0 0'0 173'0 ... ... 0
274 ... ... 0'1 0'0 0'1 6300 183'0 0'0 183'0 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 193'0 0'0 193'0 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 203'0 0'0 203'0 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 213'0 0'0 213'0 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 223'0 0'0 223'0 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 233'0 0'0 233'0 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 243'0 0'0 243'0 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 253'0 0'0 253'0 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 263'0 0'0 263'0 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 273'0 0'0 273'0 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 283'0 0'0 283'0 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 383'0 0'0 383'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 453'0 0'0 453'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 553'0 0'0 553'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 653'0 0'0 653'0 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 753'0 0'0 753'0 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 853'0 0'0 853'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 953'0 0'0 953'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1053'0 0'0 1053'0 ... ... 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.