DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 420'2
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 ... ... 199'6 0'0 199'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 189'6 0'0 189'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 179'6 0'0 179'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 169'6 0'0 169'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 159'6 0'0 159'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 149'6 0'0 149'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 139'6 0'0 139'6 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 129'6 0'0 129'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 119'6 0'0 119'6 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 109'6 0'0 109'6 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 99'6 0'0 99'6 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 89'6 0'0 89'6 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 84'6 0'0 84'6 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 79'6 0'0 79'6 3400 0'1 0'0 0'1 ... ... 339
0 ... ... 74'6 0'0 74'6 3450 0'1 0'0 0'1 ... ... 1327
0 ... ... 69'6 0'0 69'6 3500 0'1 0'0 0'1 ... ... 191
0 ... ... 64'6 0'0 64'6 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 59'6 0'0 59'6 3600 0'1 0'0 0'1 ... ... 513
1 ... ... 54'7 0'0 54'7 3650 0'2 0'0 0'2 ... ... 345
10 ... ... 49'7 0'0 49'7 3700 0'2 0'0 0'2 ... ... 2940
1 ... ... 44'7 0'0 44'7 3750 0'2 0'0 0'2 ... ... 1869
471 40'6 40'6 39'7 0'7 40'6 3800 0'2 0'0 0'2 ... ... 2583
34 ... ... 35'0 0'0 35'0 3850 0'3 0'0 0'3 ... ... 2105
73 ... ... 30'3 0'0 30'3 3900 0'5 0'0 0'5 ... ... 4505
6 ... ... 25'5 0'0 25'5 3950 1'0 0'0 1'0 ... ... 1800
1187 ... ... 21'1 0'0 21'1 4000 1'4 0'0 1'4 1'4 1'4 9677
511 ... ... 16'7 0'0 16'7 4050 2'1 0'0 2'1 ... ... 5731
1443 ... ... 13'1 0'0 13'1 4100 3'2 -0'1 3'3 3'2 3'2 13556
1842 ... ... 10'0 0'0 10'0 4150 4'7 -0'3 5'2 5'0 4'7 10207
5889 ... ... 7'2 0'0 7'2 4200 7'2 -0'2 7'4 7'2 7'2 20231
3275 5'5 5'5 5'1 0'4 5'5 4250 10'0 -0'3 10'3 10'0 10'0 8473
13435 4'0 4'0 3'5 0'3 4'0 4300 13'4 -0'3 13'7 13'6 13'2 26317
6593 ... ... 2'5 0'0 2'5 4350 17'3 -0'4 17'7 17'6 17'0 9197
23247 2'1 2'1 2'0 0'1 2'1 4400 21'4 -0'5 22'1 21'4 21'4 23761
15247 ... ... 1'4 0'0 1'4 4450 26'5 0'0 26'5 ... ... 10511
55554 ... ... 1'2 0'0 1'2 4500 31'3 0'0 31'3 ... ... 10395
9553 ... ... 1'0 0'0 1'0 4550 36'1 0'0 36'1 ... ... 2623
24498 0'7 0'7 0'6 0'1 0'7 4600 40'7 0'0 40'7 ... ... 4511
13062 0'6 0'6 0'5 0'1 0'6 4650 45'6 0'0 45'6 ... ... 1260
15831 0'5 0'5 0'5 0'0 0'5 4700 50'6 0'0 50'6 ... ... 4217
15508 ... ... 0'4 0'0 0'4 4750 55'5 0'0 55'5 ... ... 283
14138 ... ... 0'4 0'0 0'4 4800 60'5 0'0 60'5 ... ... 1502
1880 ... ... 0'4 0'0 0'4 4850 65'5 0'0 65'5 ... ... 13
10132 ... ... 0'4 0'0 0'4 4900 70'4 0'0 70'4 ... ... 1562
1233 ... ... 0'3 0'0 0'3 4950 75'4 0'0 75'4 ... ... 4
11247 ... ... 0'2 0'0 0'2 5000 80'3 0'0 80'3 ... ... 1044
1372 ... ... 0'2 0'0 0'2 5050 85'3 0'0 85'3 ... ... 2
4621 ... ... 0'2 0'0 0'2 5100 90'3 0'0 90'3 ... ... 4
934 ... ... 0'2 0'0 0'2 5150 95'3 0'0 95'3 ... ... 0
2291 ... ... 0'1 0'0 0'1 5200 100'2 0'0 100'2 ... ... 53
1076 ... ... 0'1 0'0 0'1 5250 105'2 0'0 105'2 ... ... 2
1977 ... ... 0'1 0'0 0'1 5300 110'2 0'0 110'2 ... ... 5
1123 ... ... 0'1 0'0 0'1 5350 115'2 0'0 115'2 ... ... 1
672 ... ... 0'1 0'0 0'1 5400 120'2 0'0 120'2 ... ... 296
1446 ... ... 0'1 0'0 0'1 5450 125'2 0'0 125'2 ... ... 0
994 ... ... 0'1 0'0 0'1 5500 130'2 0'0 130'2 ... ... 7
348 ... ... 0'1 0'0 0'1 5550 135'2 0'0 135'2 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 140'2 0'0 140'2 ... ... 0
741 ... ... 0'1 0'0 0'1 5700 150'2 0'0 150'2 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 160'2 0'0 160'2 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 170'2 0'0 170'2 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 180'2 0'0 180'2 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 190'2 0'0 190'2 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 200'2 0'0 200'2 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 210'2 0'0 210'2 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 220'2 0'0 220'2 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 230'2 0'0 230'2 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 240'2 0'0 240'2 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 250'2 0'0 250'2 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 260'2 0'0 260'2 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 270'2 0'0 270'2 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 280'2 0'0 280'2 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 290'2 0'0 290'2 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 300'2 0'0 300'2 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 310'2 0'0 310'2 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 410'2 0'0 410'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 480'2 0'0 480'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 580'2 0'0 580'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 680'2 0'0 680'2 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 780'2 0'0 780'2 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 880'2 0'0 880'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 980'2 0'0 980'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1080'2 0'0 1080'2 ... ... 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.