DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'0
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 ... ... 217'6 0'0 217'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 207'6 0'0 207'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 197'6 0'0 197'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 187'6 0'0 187'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 177'6 0'0 177'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 167'6 0'0 167'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 157'6 0'0 157'6 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 147'6 0'0 147'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 137'6 0'0 137'6 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 127'6 0'0 127'6 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 117'6 0'0 117'6 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 107'6 0'0 107'6 3300 0'2 0'0 0'2 ... ... 172
0 ... ... 102'6 0'0 102'6 3350 0'2 0'0 0'2 ... ... 250
0 ... ... 97'6 0'0 97'6 3400 0'2 0'0 0'2 ... ... 141
0 ... ... 92'6 0'0 92'6 3450 0'3 0'0 0'3 ... ... 926
0 ... ... 87'7 0'0 87'7 3500 0'3 0'0 0'3 ... ... 304
0 ... ... 82'7 0'0 82'7 3550 0'4 0'0 0'4 ... ... 169
0 ... ... 78'0 0'0 78'0 3600 0'4 0'0 0'4 ... ... 780
1 ... ... 73'0 0'0 73'0 3650 0'5 0'0 0'5 ... ... 350
10 ... ... 68'1 0'0 68'1 3700 0'6 0'0 0'6 ... ... 2111
1 ... ... 63'2 0'0 63'2 3750 0'7 0'0 0'7 ... ... 1813
470 58'3 58'3 58'4 -0'1 58'3 3800 1'0 0'0 1'0 ... ... 2544
34 ... ... 53'6 0'0 53'6 3850 1'2 0'0 1'2 1'2 1'2 1419
73 ... ... 49'0 0'0 49'0 3900 1'3 -0'1 1'4 1'3 1'3 4515
6 ... ... 44'3 0'0 44'3 3950 1'7 0'0 1'7 ... ... 2130
1185 39'7 38'6 39'7 0'0 39'7 4000 2'2 -0'1 2'3 2'5 2'2 11892
510 34'4 34'4 35'5 -1'1 34'4 4050 2'7 -0'2 3'1 3'2 2'7 4713
1437 31'6 31'6 31'4 0'2 31'6 4100 3'6 -0'2 4'0 4'0 3'6 15919
1872 26'4 26'4 27'6 -1'2 26'4 4150 4'7 -0'2 5'1 5'3 4'6 10079
5352 23'7 22'4 24'1 -0'4 23'5 4200 6'3 -0'2 6'5 7'0 6'1 17954
3072 20'7 19'5 21'0 -1'3 19'5 4250 8'0 -0'3 8'3 9'0 8'0 9701
11765 18'0 16'7 18'1 -0'4 17'5 4300 10'1 -0'2 10'3 11'0 10'0 23143
5419 15'6 14'2 15'5 -0'2 15'3 4350 12'6 -0'1 12'7 13'7 12'6 11313
19310 13'5 12'1 13'3 -0'2 13'1 4400 14'7 -0'6 15'5 16'5 14'7 18410
7309 11'4 10'3 11'4 -0'3 11'1 4450 18'2 -0'3 18'5 18'2 18'1 8729
42415 9'7 8'5 9'6 -0'3 9'3 4500 21'6 -0'1 21'7 21'6 21'6 8394
5078 8'0 7'7 8'2 -0'3 7'7 4550 24'7 -0'4 25'3 24'7 24'7 1860
21045 7'0 5'7 6'7 -0'5 6'2 4600 29'3 0'3 29'0 29'3 29'3 4259
2975 5'3 5'0 5'6 -0'6 5'0 4650 32'6 0'0 32'6 ... ... 1244
11158 4'6 4'0 4'6 -0'5 4'1 4700 36'6 0'0 36'6 ... ... 4257
10113 3'7 3'4 3'7 -0'3 3'4 4750 40'6 -0'1 40'7 40'6 40'6 26
16840 3'0 2'6 3'2 -0'4 2'6 4800 45'2 0'0 45'2 ... ... 1551
1696 2'6 2'6 2'6 0'0 2'6 4850 49'5 0'0 49'5 ... ... 13
7505 2'0 2'0 2'2 -0'2 2'0 4900 53'4 -0'6 54'2 54'0 53'4 28
897 1'6 1'6 2'0 -0'2 1'6 4950 58'7 0'0 58'7 ... ... 4
11414 1'5 1'4 1'6 -0'2 1'4 5000 63'5 0'0 63'5 64'6 63'5 1139
2002 ... ... 1'4 0'0 1'4 5050 68'3 0'0 68'3 ... ... 2
4217 ... ... 1'3 0'0 1'3 5100 73'1 0'0 73'1 ... ... 4
1009 1'0 1'0 1'1 -0'1 1'0 5150 78'0 0'0 78'0 ... ... 0
2107 1'0 1'0 1'1 -0'1 1'0 5200 83'5 0'6 82'7 83'5 83'5 53
982 ... ... 1'0 0'0 1'0 5250 87'6 0'0 87'6 ... ... 2
985 ... ... 0'7 0'0 0'7 5300 92'6 0'0 92'6 ... ... 5
634 ... ... 0'7 0'0 0'7 5350 97'5 0'0 97'5 ... ... 1
572 ... ... 0'6 0'0 0'6 5400 102'5 0'0 102'5 ... ... 26
1454 ... ... 0'6 0'0 0'6 5450 107'4 0'0 107'4 ... ... 0
1001 ... ... 0'6 0'0 0'6 5500 112'4 0'0 112'4 ... ... 7
334 0'5 0'5 0'5 0'0 0'5 5550 117'4 0'0 117'4 ... ... 0
1227 ... ... 0'5 0'0 0'5 5600 122'3 0'0 122'3 ... ... 0
872 ... ... 0'5 0'0 0'5 5700 132'3 0'0 132'3 ... ... 0
894 ... ... 0'4 0'0 0'4 5800 142'3 0'0 142'3 ... ... 0
376 ... ... 0'4 0'0 0'4 5900 152'2 0'0 152'2 ... ... 0
2235 0'4 0'4 0'4 0'0 0'4 6000 162'2 0'0 162'2 ... ... 0
577 ... ... 0'3 0'0 0'3 6100 172'2 0'0 172'2 ... ... 0
120 ... ... 0'3 0'0 0'3 6200 182'2 0'0 182'2 ... ... 0
274 ... ... 0'2 0'0 0'2 6300 192'2 0'0 192'2 ... ... 0
100 ... ... 0'2 0'0 0'2 6400 202'2 0'0 202'2 ... ... 0
455 ... ... 0'2 0'0 0'2 6500 212'2 0'0 212'2 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 222'2 0'0 222'2 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 232'2 0'0 232'2 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 242'2 0'0 242'2 ... ... 0
125 ... ... 0'1 0'0 0'1 6900 252'2 0'0 252'2 ... ... 0
19 0'1 0'1 0'1 0'0 0'1 7000 262'2 0'0 262'2 ... ... 412
169 ... ... 0'1 0'0 0'1 7100 272'2 0'0 272'2 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 282'2 0'0 282'2 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 292'2 0'0 292'2 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 392'2 0'0 392'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 462'2 0'0 462'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 562'2 0'0 562'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 662'2 0'0 662'2 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 762'2 0'0 762'2 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 862'2 0'0 862'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 962'2 0'0 962'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1062'2 0'0 1062'2 ... ... 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.