DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'6
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 ... ... 217'4 0'0 217'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 0'0 177'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 0'0 167'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 0'0 157'4 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 147'4 0'0 147'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 137'4 0'0 137'4 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 127'4 0'0 127'4 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 117'4 0'0 117'4 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 107'4 0'0 107'4 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 102'4 0'0 102'4 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 97'4 0'0 97'4 3400 0'1 0'0 0'1 ... ... 339
0 ... ... 92'4 0'0 92'4 3450 0'1 0'0 0'1 ... ... 1326
0 ... ... 87'4 0'0 87'4 3500 0'1 0'0 0'1 ... ... 190
0 ... ... 82'4 0'0 82'4 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 77'4 0'0 77'4 3600 0'1 0'0 0'1 ... ... 778
1 ... ... 72'5 0'0 72'5 3650 0'2 0'0 0'2 ... ... 345
10 ... ... 67'5 0'0 67'5 3700 0'2 0'0 0'2 ... ... 2108
1 ... ... 62'5 0'0 62'5 3750 0'2 0'0 0'2 ... ... 1859
471 ... ... 57'5 0'0 57'5 3800 0'2 0'0 0'2 ... ... 2560
34 ... ... 52'6 0'0 52'6 3850 0'3 0'0 0'3 ... ... 1821
73 ... ... 47'7 0'0 47'7 3900 0'4 0'0 0'4 ... ... 4422
6 ... ... 43'0 0'0 43'0 3950 0'5 0'0 0'5 ... ... 2048
1185 ... ... 38'2 0'0 38'2 4000 0'7 0'0 0'7 ... ... 10048
511 ... ... 33'4 0'0 33'4 4050 1'0 -0'1 1'1 1'0 1'0 4828
1426 ... ... 29'0 0'0 29'0 4100 1'5 0'0 1'5 ... ... 14312
1868 ... ... 24'6 0'0 24'6 4150 2'2 0'0 2'2 ... ... 10250
4983 ... ... 20'7 0'0 20'7 4200 3'3 0'0 3'3 ... ... 16392
3107 ... ... 17'2 0'0 17'2 4250 4'7 0'0 4'7 ... ... 10272
12532 ... ... 14'1 0'0 14'1 4300 6'3 -0'3 6'6 7'0 6'3 26400
7440 ... ... 11'5 0'0 11'5 4350 9'1 0'0 9'1 ... ... 6509
23841 9'3 9'0 9'2 -0'2 9'0 4400 11'6 0'0 11'6 ... ... 20731
14922 ... ... 7'4 0'0 7'4 4450 15'0 0'0 15'0 ... ... 11013
58228 6'1 5'5 5'7 0'1 6'0 4500 18'3 0'0 18'3 ... ... 11820
7842 4'5 4'5 4'5 0'0 4'5 4550 22'1 0'0 22'1 ... ... 2112
24845 3'5 3'5 3'5 0'0 3'5 4600 26'0 0'0 26'0 ... ... 4554
11681 ... ... 2'6 0'0 2'6 4650 30'1 0'0 30'1 ... ... 1249
15063 2'1 2'0 2'1 -0'1 2'0 4700 34'4 0'0 34'4 ... ... 4245
16022 1'6 1'6 1'5 0'1 1'6 4750 39'0 0'0 39'0 ... ... 29
21349 ... ... 1'2 0'0 1'2 4800 43'5 0'0 43'5 ... ... 1504
1894 1'0 1'0 1'0 0'0 1'0 4850 48'3 0'0 48'3 ... ... 13
10797 ... ... 0'7 0'0 0'7 4900 53'2 0'0 53'2 ... ... 1572
1177 ... ... 0'6 0'0 0'6 4950 58'0 0'0 58'0 ... ... 4
12511 ... ... 0'5 0'0 0'5 5000 62'7 0'0 62'7 ... ... 1041
1372 ... ... 0'5 0'0 0'5 5050 67'7 0'0 67'7 ... ... 2
5640 0'4 0'4 0'4 0'0 0'4 5100 72'6 0'0 72'6 ... ... 4
1083 ... ... 0'4 0'0 0'4 5150 77'6 0'0 77'6 ... ... 0
2292 ... ... 0'3 0'0 0'3 5200 82'5 0'0 82'5 ... ... 53
1077 ... ... 0'3 0'0 0'3 5250 87'5 0'0 87'5 ... ... 2
1757 ... ... 0'3 0'0 0'3 5300 92'5 0'0 92'5 ... ... 5
822 ... ... 0'3 0'0 0'3 5350 97'5 0'0 97'5 ... ... 1
672 ... ... 0'3 0'0 0'3 5400 102'5 0'0 102'5 ... ... 26
1446 ... ... 0'3 0'0 0'3 5450 107'5 0'0 107'5 ... ... 0
996 ... ... 0'3 0'0 0'3 5500 112'5 0'0 112'5 ... ... 7
348 ... ... 0'2 0'0 0'2 5550 117'4 0'0 117'4 ... ... 0
1240 ... ... 0'2 0'0 0'2 5600 122'4 0'0 122'4 ... ... 0
741 ... ... 0'2 0'0 0'2 5700 132'4 0'0 132'4 ... ... 0
894 ... ... 0'2 0'0 0'2 5800 142'4 0'0 142'4 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 152'4 0'0 152'4 ... ... 0
2485 ... ... 0'1 0'0 0'1 6000 162'4 0'0 162'4 ... ... 0
577 ... ... 0'1 0'0 0'1 6100 172'4 0'0 172'4 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 182'4 0'0 182'4 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 192'4 0'0 192'4 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 202'4 0'0 202'4 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 212'4 0'0 212'4 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 222'4 0'0 222'4 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 232'4 0'0 232'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 242'4 0'0 242'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 252'4 0'0 252'4 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 262'4 0'0 262'4 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 272'4 0'0 272'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 282'4 0'0 282'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 292'4 0'0 292'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 392'4 0'0 392'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 462'4 0'0 462'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 562'4 0'0 562'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 662'4 0'0 662'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 762'4 0'0 762'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 862'4 0'0 862'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 962'4 0'0 962'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1062'4 0'0 1062'4 ... ... 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.