DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'2
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 ... ... 229'4 0'0 229'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 0'0 219'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 0'0 209'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 0'0 199'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 189'4 0'0 189'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 179'4 0'0 179'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 169'4 0'0 169'4 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 159'4 0'0 159'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 149'4 0'0 149'4 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 139'4 0'0 139'4 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 129'4 0'0 129'4 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 119'4 0'0 119'4 3300 0'2 0'0 0'2 ... ... 172
0 ... ... 114'4 0'0 114'4 3350 0'2 0'0 0'2 ... ... 250
0 ... ... 109'4 0'0 109'4 3400 0'2 0'0 0'2 ... ... 141
0 ... ... 104'4 0'0 104'4 3450 0'3 0'0 0'3 ... ... 926
0 ... ... 99'4 0'0 99'4 3500 0'3 0'0 0'3 ... ... 304
0 ... ... 94'5 0'0 94'5 3550 0'3 0'0 0'3 ... ... 169
0 ... ... 89'5 0'0 89'5 3600 0'4 0'0 0'4 ... ... 780
1 ... ... 84'5 0'0 84'5 3650 0'4 0'0 0'4 ... ... 240
10 ... ... 79'6 0'0 79'6 3700 0'5 0'0 0'5 ... ... 1998
1 ... ... 74'7 0'0 74'7 3750 0'6 0'0 0'6 0'6 0'6 1813
470 ... ... 70'0 0'0 70'0 3800 0'7 0'0 0'7 ... ... 2556
35 ... ... 65'1 0'0 65'1 3850 1'0 0'0 1'0 ... ... 1417
73 ... ... 60'3 0'0 60'3 3900 1'2 0'1 1'1 1'2 1'2 4608
6 ... ... 55'5 0'0 55'5 3950 1'3 0'0 1'3 ... ... 2132
1136 48'7 48'7 50'7 -2'0 48'7 4000 1'7 0'1 1'6 1'7 1'7 11672
510 ... ... 46'3 0'0 46'3 4050 2'2 0'0 2'2 ... ... 4782
1437 ... ... 42'0 0'0 42'0 4100 2'6 0'0 2'6 ... ... 14985
1874 34'2 34'2 37'6 -3'4 34'2 4150 3'4 0'1 3'3 3'4 3'4 10013
5326 ... ... 33'5 0'0 33'5 4200 5'2 1'0 4'2 5'2 4'6 16849
3053 ... ... 29'6 0'0 29'6 4250 6'5 1'2 5'3 6'5 5'7 9327
11785 24'5 24'5 26'1 -1'4 24'5 4300 8'1 1'3 6'6 8'1 7'3 22180
5427 ... ... 22'7 0'0 22'7 4350 9'3 0'7 8'4 9'3 9'3 10947
19032 18'4 17'1 20'0 -2'7 17'1 4400 12'4 2'0 10'4 12'4 10'7 18681
5804 15'2 15'2 17'3 -2'1 15'2 4450 12'7 0'0 12'7 ... ... 8828
38752 15'1 12'4 15'1 -2'5 12'4 4500 18'2 2'5 15'5 18'2 16'1 7886
5257 13'0 12'4 13'0 -0'4 12'4 4550 18'4 0'0 18'4 ... ... 1826
20925 10'3 9'2 11'1 -1'6 9'3 4600 21'4 0'0 21'4 ... ... 4258
2788 9'0 7'6 9'4 -1'6 7'6 4650 24'7 0'0 24'7 ... ... 1244
10723 7'5 6'4 8'0 -1'4 6'4 4700 30'7 2'5 28'2 30'7 30'7 4247
10056 6'2 6'2 6'5 -0'3 6'2 4750 32'0 0'0 32'0 ... ... 26
16840 4'4 4'3 5'4 -1'0 4'4 4800 35'7 0'0 35'7 ... ... 1551
1694 ... ... 4'5 0'0 4'5 4850 39'7 0'0 39'7 ... ... 13
7512 ... ... 3'7 0'0 3'7 4900 44'1 0'0 44'1 ... ... 28
903 ... ... 3'2 0'0 3'2 4950 48'3 0'0 48'3 ... ... 4
9614 2'2 2'2 2'6 -0'4 2'2 5000 52'7 0'0 52'7 ... ... 1140
1814 ... ... 2'3 0'0 2'3 5050 57'4 0'0 57'4 ... ... 2
4250 ... ... 2'1 0'0 2'1 5100 62'2 0'0 62'2 ... ... 4
899 ... ... 1'7 0'0 1'7 5150 66'7 0'0 66'7 ... ... 0
2070 1'3 1'3 1'5 -0'2 1'3 5200 71'6 0'0 71'6 ... ... 53
982 ... ... 1'4 0'0 1'4 5250 76'4 0'0 76'4 ... ... 1
985 ... ... 1'3 0'0 1'3 5300 81'3 0'0 81'3 ... ... 5
634 ... ... 1'2 0'0 1'2 5350 86'2 0'0 86'2 ... ... 0
572 ... ... 1'1 0'0 1'1 5400 91'1 0'0 91'1 ... ... 26
1454 ... ... 1'1 0'0 1'1 5450 96'1 0'0 96'1 ... ... 0
1001 ... ... 1'0 0'0 1'0 5500 101'0 0'0 101'0 ... ... 7
334 ... ... 0'7 0'0 0'7 5550 105'7 0'0 105'7 ... ... 0
1227 ... ... 0'7 0'0 0'7 5600 110'7 0'0 110'7 ... ... 0
872 ... ... 0'6 0'0 0'6 5700 120'6 0'0 120'6 ... ... 0
894 ... ... 0'6 0'0 0'6 5800 130'5 0'0 130'5 ... ... 0
376 ... ... 0'5 0'0 0'5 5900 140'5 0'0 140'5 ... ... 0
2235 ... ... 0'5 0'0 0'5 6000 150'5 0'0 150'5 ... ... 0
577 ... ... 0'4 0'0 0'4 6100 160'4 0'0 160'4 ... ... 0
120 ... ... 0'4 0'0 0'4 6200 170'4 0'0 170'4 ... ... 0
274 ... ... 0'3 0'0 0'3 6300 180'4 0'0 180'4 ... ... 0
100 ... ... 0'3 0'0 0'3 6400 190'4 0'0 190'4 ... ... 0
455 ... ... 0'2 0'0 0'2 6500 200'4 0'0 200'4 ... ... 0
151 ... ... 0'2 0'0 0'2 6600 210'4 0'0 210'4 ... ... 0
43 ... ... 0'2 0'0 0'2 6700 220'4 0'0 220'4 ... ... 0
68 ... ... 0'2 0'0 0'2 6800 230'4 0'0 230'4 ... ... 0
125 ... ... 0'2 0'0 0'2 6900 240'4 0'0 240'4 ... ... 0
19 ... ... 0'2 0'0 0'2 7000 250'4 0'0 250'4 ... ... 412
169 ... ... 0'2 0'0 0'2 7100 260'4 0'0 260'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 270'4 0'0 270'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 280'4 0'0 280'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 380'4 0'0 380'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 450'4 0'0 450'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 550'4 0'0 550'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 650'4 0'0 650'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 750'4 0'0 750'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 850'4 0'0 850'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 950'4 0'0 950'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1050'4 0'0 1050'4 ... ... 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.