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 ... ... 221'4 0'0 221'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 0'0 211'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 0'0 201'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 0'0 191'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 0'0 181'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 0'0 171'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 0'0 161'4 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 151'4 0'0 151'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 141'4 0'0 141'4 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 131'4 0'0 131'4 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 121'4 0'0 121'4 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 111'4 0'0 111'4 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 106'4 0'0 106'4 3350 0'2 0'0 0'2 ... ... 250
0 ... ... 101'4 0'0 101'4 3400 0'2 0'0 0'2 ... ... 141
0 ... ... 96'4 0'0 96'4 3450 0'2 0'0 0'2 ... ... 926
0 ... ... 91'4 0'0 91'4 3500 0'3 0'0 0'3 ... ... 304
0 ... ... 86'5 0'0 86'5 3550 0'3 0'0 0'3 ... ... 169
0 ... ... 81'5 0'0 81'5 3600 0'4 0'0 0'4 ... ... 780
1 ... ... 76'6 0'0 76'6 3650 0'5 0'0 0'5 ... ... 240
10 ... ... 71'6 0'0 71'6 3700 0'5 0'0 0'5 ... ... 2108
1 ... ... 66'7 0'0 66'7 3750 0'6 0'0 0'6 ... ... 1813
470 ... ... 62'1 0'0 62'1 3800 1'0 0'0 1'0 ... ... 2556
35 ... ... 57'2 0'0 57'2 3850 1'1 0'0 1'1 ... ... 1419
73 ... ... 52'5 0'0 52'5 3900 1'3 0'0 1'3 ... ... 4615
6 ... ... 48'0 0'0 48'0 3950 1'6 0'0 1'6 ... ... 2130
1137 ... ... 43'3 0'0 43'3 4000 2'1 0'0 2'1 ... ... 11921
510 ... ... 39'0 0'0 39'0 4050 2'6 0'0 2'6 ... ... 4684
1437 ... ... 34'6 0'0 34'6 4100 3'4 0'0 3'4 ... ... 15795
1872 ... ... 30'6 0'0 30'6 4150 4'4 0'0 4'4 ... ... 10014
5331 ... ... 27'1 0'0 27'1 4200 5'6 0'0 5'6 ... ... 17622
3053 ... ... 23'5 0'0 23'5 4250 7'2 0'0 7'2 ... ... 9636
11794 ... ... 20'4 0'0 20'4 4300 9'1 0'0 9'1 ... ... 22474
5417 ... ... 17'7 0'0 17'7 4350 11'3 0'0 11'3 11'3 11'3 11311
19020 15'6 15'6 15'3 0'3 15'6 4400 13'7 0'0 13'7 ... ... 19259
6616 13'4 13'4 13'1 0'3 13'4 4450 16'5 0'0 16'5 ... ... 8829
38461 11'5 11'2 11'2 0'0 11'2 4500 19'5 0'0 19'5 ... ... 8283
5260 ... ... 9'4 0'0 9'4 4550 22'7 0'0 22'7 ... ... 1860
21216 8'0 8'0 8'0 0'0 8'0 4600 26'3 0'0 26'3 ... ... 4258
2987 7'0 7'0 6'6 0'2 7'0 4650 30'1 0'0 30'1 ... ... 1244
10517 5'6 5'6 5'4 0'2 5'6 4700 33'6 0'0 33'6 ... ... 4259
10037 ... ... 4'5 0'0 4'5 4750 37'7 0'0 37'7 ... ... 26
16850 ... ... 3'7 0'0 3'7 4800 42'1 0'0 42'1 ... ... 1551
1696 ... ... 3'2 0'0 3'2 4850 46'4 0'0 46'4 ... ... 13
7519 ... ... 2'6 0'0 2'6 4900 50'7 0'0 50'7 ... ... 28
897 ... ... 2'2 0'0 2'2 4950 55'3 0'0 55'3 ... ... 4
9712 ... ... 2'0 0'0 2'0 5000 60'1 0'0 60'1 ... ... 1139
2007 ... ... 1'5 0'0 1'5 5050 64'6 0'0 64'6 ... ... 2
4272 ... ... 1'4 0'0 1'4 5100 69'5 0'0 69'5 ... ... 4
899 ... ... 1'3 0'0 1'3 5150 74'4 0'0 74'4 ... ... 0
2107 ... ... 1'2 0'0 1'2 5200 79'3 0'0 79'3 ... ... 53
982 ... ... 1'1 0'0 1'1 5250 84'1 0'0 84'1 ... ... 1
985 ... ... 1'0 0'0 1'0 5300 89'0 0'0 89'0 ... ... 5
634 ... ... 1'0 0'0 1'0 5350 94'0 0'0 94'0 ... ... 1
572 ... ... 0'7 0'0 0'7 5400 98'7 0'0 98'7 ... ... 26
1454 ... ... 0'7 0'0 0'7 5450 103'7 0'0 103'7 ... ... 0
1001 ... ... 0'6 0'0 0'6 5500 108'6 0'0 108'6 ... ... 7
334 ... ... 0'6 0'0 0'6 5550 113'6 0'0 113'6 ... ... 0
1227 ... ... 0'6 0'0 0'6 5600 118'6 0'0 118'6 ... ... 0
872 ... ... 0'5 0'0 0'5 5700 128'5 0'0 128'5 ... ... 0
894 ... ... 0'5 0'0 0'5 5800 138'5 0'0 138'5 ... ... 0
376 ... ... 0'4 0'0 0'4 5900 148'4 0'0 148'4 ... ... 0
2235 ... ... 0'3 0'0 0'3 6000 158'4 0'0 158'4 ... ... 0
577 ... ... 0'3 0'0 0'3 6100 168'4 0'0 168'4 ... ... 0
120 ... ... 0'3 0'0 0'3 6200 178'4 0'0 178'4 ... ... 0
274 ... ... 0'2 0'0 0'2 6300 188'4 0'0 188'4 ... ... 0
100 ... ... 0'2 0'0 0'2 6400 198'4 0'0 198'4 ... ... 0
455 ... ... 0'2 0'0 0'2 6500 208'4 0'0 208'4 ... ... 0
151 ... ... 0'2 0'0 0'2 6600 218'4 0'0 218'4 ... ... 0
43 ... ... 0'2 0'0 0'2 6700 228'4 0'0 228'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 238'4 0'0 238'4 ... ... 0
125 ... ... 0'1 0'0 0'1 6900 248'4 0'0 248'4 ... ... 0
19 ... ... 0'1 0'0 0'1 7000 258'4 0'0 258'4 ... ... 412
169 ... ... 0'1 0'0 0'1 7100 268'4 0'0 268'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 278'4 0'0 278'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 288'4 0'0 288'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 388'4 0'0 388'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 458'4 0'0 458'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 558'4 0'0 558'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 658'4 0'0 658'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 758'4 0'0 758'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 858'4 0'0 858'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 958'4 0'0 958'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1058'4 0'0 1058'4 ... ... 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.