DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 447'4
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 ... ... 228'0 0'0 228'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 218'0 0'0 218'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 208'0 0'0 208'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 198'0 0'0 198'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 188'0 0'0 188'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 178'0 0'0 178'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 168'0 0'0 168'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 158'0 0'0 158'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 148'0 0'0 148'0 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 138'0 0'0 138'0 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 128'0 0'0 128'0 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 118'0 0'0 118'0 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 113'0 0'0 113'0 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 108'0 0'0 108'0 3400 0'1 0'0 0'1 ... ... 166
0 ... ... 103'0 0'0 103'0 3450 0'1 0'0 0'1 ... ... 926
0 ... ... 98'0 0'0 98'0 3500 0'2 0'0 0'2 ... ... 305
0 ... ... 93'0 0'0 93'0 3550 0'2 0'0 0'2 ... ... 169
0 ... ... 88'0 0'0 88'0 3600 0'2 0'0 0'2 ... ... 778
1 ... ... 83'0 0'0 83'0 3650 0'2 0'0 0'2 ... ... 345
10 ... ... 78'0 0'0 78'0 3700 0'2 0'0 0'2 ... ... 2136
1 ... ... 73'0 0'0 73'0 3750 0'2 0'0 0'2 ... ... 1834
471 ... ... 68'1 0'0 68'1 3800 0'2 0'0 0'2 ... ... 2540
34 ... ... 63'1 0'0 63'1 3850 0'3 0'0 0'3 ... ... 1595
73 ... ... 58'2 0'0 58'2 3900 0'4 0'0 0'4 ... ... 4500
6 ... ... 53'3 0'0 53'3 3950 0'5 0'0 0'5 ... ... 1936
1195 ... ... 48'5 0'0 48'5 4000 0'6 0'0 0'6 ... ... 10765
511 ... ... 43'6 0'0 43'6 4050 1'0 0'0 1'0 ... ... 4800
1416 ... ... 39'0 0'0 39'0 4100 1'2 0'0 1'2 ... ... 14931
1873 ... ... 34'4 0'0 34'4 4150 1'5 0'0 1'5 ... ... 10329
5240 ... ... 30'1 0'0 30'1 4200 2'4 0'1 2'3 2'4 2'4 17945
3199 ... ... 26'1 0'0 26'1 4250 3'4 0'2 3'2 3'4 3'4 10420
12579 ... ... 22'3 0'0 22'3 4300 4'4 0'0 4'4 ... ... 26553
5874 ... ... 19'0 0'0 19'0 4350 6'1 0'0 6'1 ... ... 9967
22134 15'3 15'3 16'1 -0'6 15'3 4400 8'1 0'0 8'1 ... ... 20654
9921 ... ... 13'4 0'0 13'4 4450 10'4 0'0 10'4 ... ... 9548
47144 11'2 11'1 11'2 -0'1 11'1 4500 13'2 0'0 13'2 ... ... 10174
5662 ... ... 9'2 0'0 9'2 4550 16'2 0'0 16'2 ... ... 1964
21193 7'4 7'4 7'5 -0'1 7'4 4600 19'4 0'0 19'4 ... ... 4543
7386 6'2 6'2 6'1 0'1 6'2 4650 23'1 0'0 23'1 ... ... 1254
17266 ... ... 5'0 0'0 5'0 4700 26'7 0'0 26'7 ... ... 4276
11012 ... ... 4'0 0'0 4'0 4750 30'7 0'0 30'7 ... ... 27
16282 ... ... 3'2 0'0 3'2 4800 35'1 0'0 35'1 ... ... 1509
1787 ... ... 2'5 0'0 2'5 4850 39'3 0'0 39'3 ... ... 13
10931 ... ... 2'1 0'0 2'1 4900 43'7 0'0 43'7 ... ... 1564
1355 ... ... 1'6 0'0 1'6 4950 48'4 0'0 48'4 ... ... 4
12519 ... ... 1'4 0'0 1'4 5000 53'2 0'0 53'2 ... ... 1083
1533 ... ... 1'2 0'0 1'2 5050 58'0 0'0 58'0 ... ... 2
4211 ... ... 1'0 0'0 1'0 5100 62'6 0'0 62'6 ... ... 4
1042 ... ... 0'7 0'0 0'7 5150 67'5 0'0 67'5 ... ... 0
2314 ... ... 0'6 0'0 0'6 5200 72'4 0'0 72'4 ... ... 53
1082 ... ... 0'6 0'0 0'6 5250 77'3 0'0 77'3 ... ... 2
1647 ... ... 0'5 0'0 0'5 5300 82'3 0'0 82'3 ... ... 5
866 ... ... 0'5 0'0 0'5 5350 87'2 0'0 87'2 ... ... 1
572 ... ... 0'5 0'0 0'5 5400 92'2 0'0 92'2 ... ... 26
1446 ... ... 0'5 0'0 0'5 5450 97'2 0'0 97'2 ... ... 0
996 ... ... 0'4 0'0 0'4 5500 102'2 0'0 102'2 ... ... 7
334 ... ... 0'4 0'0 0'4 5550 107'1 0'0 107'1 ... ... 0
1227 ... ... 0'4 0'0 0'4 5600 112'1 0'0 112'1 ... ... 0
762 ... ... 0'3 0'0 0'3 5700 122'1 0'0 122'1 ... ... 0
894 ... ... 0'3 0'0 0'3 5800 132'0 0'0 132'0 ... ... 0
476 ... ... 0'3 0'0 0'3 5900 142'0 0'0 142'0 ... ... 0
2485 ... ... 0'3 0'0 0'3 6000 152'0 0'0 152'0 ... ... 0
577 ... ... 0'3 0'0 0'3 6100 162'0 0'0 162'0 ... ... 0
119 ... ... 0'2 0'0 0'2 6200 172'0 0'0 172'0 ... ... 0
274 ... ... 0'1 0'0 0'1 6300 182'0 0'0 182'0 ... ... 0
100 ... ... 0'1 0'0 0'1 6400 192'0 0'0 192'0 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 202'0 0'0 202'0 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 212'0 0'0 212'0 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 222'0 0'0 222'0 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 232'0 0'0 232'0 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 242'0 0'0 242'0 ... ... 0
253 ... ... 0'1 0'0 0'1 7000 252'0 0'0 252'0 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 262'0 0'0 262'0 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 272'0 0'0 272'0 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 282'0 0'0 282'0 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 382'0 0'0 382'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 452'0 0'0 452'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 552'0 0'0 552'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 652'0 0'0 652'0 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 752'0 0'0 752'0 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 852'0 0'0 852'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 952'0 0'0 952'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1052'0 0'0 1052'0 ... ... 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.