DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 432'0
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 ... ... 210'6 0'0 210'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 200'6 0'0 200'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 190'6 0'0 190'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 0'0 180'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 170'6 0'0 170'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 160'6 0'0 160'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 150'6 0'0 150'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 140'6 0'0 140'6 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 130'6 0'0 130'6 3000 0'2 0'0 0'2 ... ... 0
0 ... ... 120'6 0'0 120'6 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 110'6 0'0 110'6 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 100'6 0'0 100'6 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 91'0 0'0 91'0 3400 1'1 0'0 1'1 ... ... 116
0 ... ... ... ... ... 3450 ... ... ... ... ... 0
0 ... ... 81'4 0'0 81'4 3500 1'6 0'0 1'6 ... ... 60
0 ... ... 76'7 0'0 76'7 3550 2'1 0'0 2'1 ... ... 0
0 ... ... 72'2 0'0 72'2 3600 2'4 0'0 2'4 ... ... 102
0 ... ... 67'7 0'0 67'7 3650 3'0 0'0 3'0 ... ... 4
0 ... ... 63'4 0'0 63'4 3700 3'5 0'0 3'5 ... ... 714
0 ... ... 59'3 0'0 59'3 3750 4'4 0'0 4'4 ... ... 93
0 ... ... 55'3 0'0 55'3 3800 5'4 0'0 5'4 ... ... 558
0 ... ... 51'4 0'0 51'4 3850 6'4 0'0 6'4 ... ... 78
66 ... ... 47'7 0'0 47'7 3900 7'6 0'0 7'6 ... ... 767
0 ... ... 44'3 0'0 44'3 3950 9'2 0'0 9'2 ... ... 141
1 ... ... 41'0 0'0 41'0 4000 10'2 -0'4 10'6 10'2 10'2 4233
0 ... ... 37'7 0'0 37'7 4050 12'4 0'0 12'4 ... ... 216
42 ... ... 34'7 0'0 34'7 4100 14'4 0'0 14'4 ... ... 2856
0 ... ... 32'0 0'0 32'0 4150 16'5 0'0 16'5 ... ... 123
0 ... ... 29'3 0'0 29'3 4200 18'7 0'0 18'7 ... ... 4719
155 ... ... 27'0 0'0 27'0 4250 20'4 -0'6 21'2 20'4 20'4 310
127 25'0 25'0 24'5 0'3 25'0 4300 23'7 0'0 23'7 ... ... 3594
202 ... ... 22'4 0'0 22'4 4350 26'6 0'0 26'6 ... ... 361
995 20'7 20'7 20'5 0'2 20'7 4400 29'5 0'0 29'5 ... ... 2272
98 ... ... 18'6 0'0 18'6 4450 32'6 0'0 32'6 ... ... 219
1299 ... ... 17'1 0'0 17'1 4500 36'0 0'0 36'0 ... ... 2086
267 ... ... 15'5 0'0 15'5 4550 39'3 0'0 39'3 ... ... 175
4250 ... ... 14'2 0'0 14'2 4600 43'0 0'0 43'0 ... ... 1813
119 ... ... 13'0 0'0 13'0 4650 46'5 0'0 46'5 ... ... 66
3033 ... ... 11'7 0'0 11'7 4700 50'3 0'0 50'3 ... ... 3493
324 ... ... 10'6 0'0 10'6 4750 54'2 0'0 54'2 ... ... 10
2567 ... ... 9'7 0'0 9'7 4800 58'2 0'0 58'2 ... ... 148
210 ... ... 9'0 0'0 9'0 4850 62'3 0'0 62'3 ... ... 3
1069 ... ... 8'2 0'0 8'2 4900 66'4 0'0 66'4 ... ... 26
70 ... ... 7'5 0'0 7'5 4950 70'6 0'0 70'6 ... ... 0
3698 ... ... 7'0 0'0 7'0 5000 75'1 0'0 75'1 ... ... 107
172 ... ... 6'3 0'0 6'3 5050 79'4 0'0 79'4 ... ... 0
1467 ... ... 5'7 0'0 5'7 5100 84'0 0'0 84'0 ... ... 1
84 ... ... 5'4 0'0 5'4 5150 88'4 0'0 88'4 ... ... 0
2618 ... ... 5'0 0'0 5'0 5200 93'0 0'0 93'0 ... ... 45
816 ... ... 4'5 0'0 4'5 5250 97'5 0'0 97'5 ... ... 0
1107 ... ... 4'3 0'0 4'3 5300 102'2 0'0 102'2 ... ... 7
0 ... ... 4'0 0'0 4'0 5350 106'7 0'0 106'7 ... ... 0
1152 ... ... 3'6 0'0 3'6 5400 111'4 0'0 111'4 ... ... 26
47 ... ... 3'4 0'0 3'4 5450 116'2 0'0 116'2 ... ... 0
791 ... ... 3'2 0'0 3'2 5500 121'0 0'0 121'0 ... ... 7
20 ... ... 3'0 0'0 3'0 5550 125'6 0'0 125'6 ... ... 0
1170 ... ... 2'7 0'0 2'7 5600 130'4 0'0 130'4 ... ... 0
544 ... ... 2'4 0'0 2'4 5700 140'2 0'0 140'2 ... ... 0
586 ... ... 2'2 0'0 2'2 5800 149'7 0'0 149'7 ... ... 0
101 ... ... 2'0 0'0 2'0 5900 159'6 0'0 159'6 ... ... 0
127 ... ... 1'6 0'0 1'6 6000 169'4 0'0 169'4 ... ... 0
262 ... ... 1'5 0'0 1'5 6100 179'3 0'0 179'3 ... ... 0
70 ... ... 1'4 0'0 1'4 6200 189'3 0'0 189'3 ... ... 0
116 ... ... 1'2 0'0 1'2 6300 199'2 0'0 199'2 ... ... 0
1 ... ... 1'1 0'0 1'1 6400 209'2 0'0 209'2 ... ... 0
137 ... ... 1'1 0'0 1'1 6500 219'2 0'0 219'2 ... ... 0
40 ... ... 1'0 0'0 1'0 6600 229'2 0'0 229'2 ... ... 0
46 ... ... 0'7 0'0 0'7 6700 239'2 0'0 239'2 ... ... 0
68 ... ... 0'6 0'0 0'6 6800 249'2 0'0 249'2 ... ... 0
125 ... ... 0'6 0'0 0'6 6900 259'2 0'0 259'2 ... ... 0
9 ... ... 0'5 0'0 0'5 7000 269'2 0'0 269'2 ... ... 412
69 ... ... 0'5 0'0 0'5 7100 279'2 0'0 279'2 ... ... 100
56 ... ... 0'5 0'0 0'5 7200 289'2 0'0 289'2 ... ... 285
62 ... ... 0'4 0'0 0'4 7300 299'2 0'0 299'2 ... ... 416
0 ... ... 0'2 0'0 0'2 8300 399'2 0'0 399'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 469'2 0'0 469'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 569'2 0'0 569'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 669'2 0'0 669'2 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 769'2 0'0 769'2 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 869'2 0'0 869'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 969'2 0'0 969'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1069'2 0'0 1069'2 ... ... 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.