DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 441'4
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 ... ... 221'0 0'0 221'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 211'0 0'0 211'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 201'0 0'0 201'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 191'0 0'0 191'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 181'0 0'0 181'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 171'0 0'0 171'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 161'0 0'0 161'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 151'0 0'0 151'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 141'0 0'0 141'0 3000 0'1 0'0 0'1 ... ... 195
0 ... ... 131'0 0'0 131'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 121'0 0'0 121'0 3200 0'1 0'0 0'1 ... ... 3004
0 ... ... 111'0 0'0 111'0 3300 0'2 0'0 0'2 ... ... 100
0 ... ... 106'0 0'0 106'0 3350 0'3 0'0 0'3 ... ... 200
0 ... ... 101'0 0'0 101'0 3400 0'4 0'0 0'4 ... ... 213
0 ... ... 96'0 0'0 96'0 3450 0'4 0'0 0'4 ... ... 821
0 ... ... 91'1 0'0 91'1 3500 0'5 0'0 0'5 ... ... 194
0 ... ... 86'2 0'0 86'2 3550 0'6 0'0 0'6 ... ... 278
0 ... ... 81'3 0'0 81'3 3600 0'7 0'0 0'7 ... ... 503
0 ... ... 76'4 0'0 76'4 3650 1'1 0'0 1'1 ... ... 1118
1 ... ... 71'6 0'0 71'6 3700 1'3 0'0 1'3 ... ... 1897
1 ... ... 67'1 0'0 67'1 3750 1'5 0'0 1'5 ... ... 1891
510 ... ... 62'4 0'0 62'4 3800 2'0 0'0 2'0 ... ... 2354
35 ... ... 58'0 0'0 58'0 3850 2'4 0'0 2'4 ... ... 509
82 ... ... 53'5 0'0 53'5 3900 3'1 0'0 3'1 ... ... 3845
2 ... ... 49'2 0'0 49'2 3950 3'7 0'0 3'7 ... ... 1120
305 ... ... 45'2 0'0 45'2 4000 4'5 0'0 4'5 ... ... 8349
34 ... ... 41'2 0'0 41'2 4050 5'6 0'0 5'6 ... ... 2621
902 ... ... 37'4 0'0 37'4 4100 6'7 0'0 6'7 ... ... 6025
1602 ... ... 34'0 0'0 34'0 4150 8'3 0'0 8'3 ... ... 4897
4067 ... ... 30'6 0'0 30'6 4200 10'0 0'0 10'0 ... ... 9469
2724 ... ... 27'5 0'0 27'5 4250 11'6 0'0 11'6 ... ... 1233
11075 ... ... 24'6 0'0 24'6 4300 13'7 0'0 13'7 ... ... 5862
1691 ... ... 22'1 0'0 22'1 4350 16'1 0'0 16'1 ... ... 2985
9941 20'2 19'4 19'5 0'2 19'7 4400 18'5 0'0 18'5 18'5 18'4 3844
1617 ... ... 17'3 0'0 17'3 4450 21'3 0'0 21'3 ... ... 792
14253 15'3 15'3 15'3 0'0 15'3 4500 24'2 0'0 24'2 ... ... 1639
1543 ... ... 13'4 0'0 13'4 4550 27'3 0'0 27'3 ... ... 621
8208 ... ... 11'7 0'0 11'7 4600 30'5 0'0 30'5 ... ... 2769
1148 ... ... 10'3 0'0 10'3 4650 34'1 0'0 34'1 ... ... 178
4820 9'0 9'0 9'0 0'0 9'0 4700 37'6 0'0 37'6 ... ... 2705
1312 ... ... 7'7 0'0 7'7 4750 41'4 0'0 41'4 ... ... 10
6040 ... ... 6'7 0'0 6'7 4800 45'4 0'0 45'4 ... ... 569
578 ... ... 6'0 0'0 6'0 4850 49'4 0'0 49'4 ... ... 4
1894 ... ... 5'3 0'0 5'3 4900 53'6 0'0 53'6 ... ... 27
333 ... ... 4'5 0'0 4'5 4950 58'1 0'0 58'1 ... ... 0
4878 ... ... 4'1 0'0 4'1 5000 62'4 0'0 62'4 ... ... 68
470 ... ... 3'5 0'0 3'5 5050 67'0 0'0 67'0 ... ... 0
1159 ... ... 3'2 0'0 3'2 5100 71'5 0'0 71'5 ... ... 1
781 ... ... 2'7 0'0 2'7 5150 76'2 0'0 76'2 ... ... 0
2279 ... ... 2'5 0'0 2'5 5200 80'7 0'0 80'7 ... ... 45
865 ... ... 2'3 0'0 2'3 5250 85'5 0'0 85'5 ... ... 0
881 ... ... 2'1 0'0 2'1 5300 90'3 0'0 90'3 ... ... 7
159 ... ... 2'0 0'0 2'0 5350 95'1 0'0 95'1 ... ... 0
717 ... ... 1'6 0'0 1'6 5400 100'0 0'0 100'0 ... ... 26
310 ... ... 1'5 0'0 1'5 5450 104'6 0'0 104'6 ... ... 0
999 ... ... 1'4 0'0 1'4 5500 109'5 0'0 109'5 ... ... 7
459 ... ... 1'3 0'0 1'3 5550 114'4 0'0 114'4 ... ... 0
1570 ... ... 1'2 0'0 1'2 5600 119'3 0'0 119'3 ... ... 0
1041 ... ... 1'1 0'0 1'1 5700 129'2 0'0 129'2 ... ... 0
1011 ... ... 1'0 0'0 1'0 5800 139'1 0'0 139'1 ... ... 0
358 ... ... 0'7 0'0 0'7 5900 149'1 0'0 149'1 ... ... 0
583 ... ... 0'6 0'0 0'6 6000 159'0 0'0 159'0 ... ... 0
362 ... ... 0'6 0'0 0'6 6100 169'0 0'0 169'0 ... ... 0
120 ... ... 0'5 0'0 0'5 6200 179'0 0'0 179'0 ... ... 0
117 ... ... 0'5 0'0 0'5 6300 189'0 0'0 189'0 ... ... 0
1 ... ... 0'5 0'0 0'5 6400 199'0 0'0 199'0 ... ... 0
455 ... ... 0'4 0'0 0'4 6500 209'0 0'0 209'0 ... ... 0
40 ... ... 0'4 0'0 0'4 6600 219'0 0'0 219'0 ... ... 0
46 ... ... 0'3 0'0 0'3 6700 229'0 0'0 229'0 ... ... 0
68 ... ... 0'3 0'0 0'3 6800 239'0 0'0 239'0 ... ... 0
125 ... ... 0'3 0'0 0'3 6900 249'0 0'0 249'0 ... ... 0
19 ... ... 0'3 0'0 0'3 7000 259'0 0'0 259'0 ... ... 412
169 ... ... 0'3 0'0 0'3 7100 269'0 0'0 269'0 ... ... 100
411 ... ... 0'2 0'0 0'2 7200 279'0 0'0 279'0 ... ... 285
62 ... ... 0'2 0'0 0'2 7300 289'0 0'0 289'0 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 389'0 0'0 389'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 459'0 0'0 459'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 559'0 0'0 559'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 659'0 0'0 659'0 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 759'0 0'0 759'0 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 859'0 0'0 859'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 959'0 0'0 959'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1059'0 0'0 1059'0 ... ... 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.