DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 448'6
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 ... ... 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 0'2 0'0 0'2 ... ... 172
0 ... ... 113'0 0'0 113'0 3350 0'2 0'0 0'2 ... ... 250
0 ... ... 108'0 0'0 108'0 3400 0'2 0'0 0'2 ... ... 127
0 ... ... 103'0 0'0 103'0 3450 0'3 0'0 0'3 ... ... 926
0 ... ... 98'0 0'0 98'0 3500 0'3 0'0 0'3 ... ... 315
0 ... ... 93'1 0'0 93'1 3550 0'3 0'0 0'3 ... ... 169
0 ... ... 88'1 0'0 88'1 3600 0'4 0'0 0'4 ... ... 780
0 ... ... 83'2 0'0 83'2 3650 0'5 0'0 0'5 ... ... 240
10 ... ... 78'2 0'0 78'2 3700 0'5 0'0 0'5 ... ... 1998
1 ... ... 73'3 0'0 73'3 3750 0'6 0'0 0'6 ... ... 1900
470 ... ... 68'4 0'0 68'4 3800 0'7 0'0 0'7 ... ... 2471
35 ... ... 63'6 0'0 63'6 3850 1'1 0'0 1'1 ... ... 1394
73 ... ... 59'0 0'0 59'0 3900 1'2 0'0 1'2 ... ... 5107
5 ... ... 54'2 0'0 54'2 3950 1'4 0'0 1'4 ... ... 2132
1134 ... ... 49'4 0'0 49'4 4000 1'7 0'0 1'7 ... ... 12008
510 ... ... 45'0 0'0 45'0 4050 2'2 0'0 2'2 ... ... 4682
1437 ... ... 40'5 0'0 40'5 4100 2'7 0'0 2'7 ... ... 11021
1879 ... ... 36'3 0'0 36'3 4150 3'5 0'0 3'5 ... ... 9981
5326 ... ... 32'3 0'0 32'3 4200 4'4 0'0 4'4 ... ... 16468
3044 ... ... 28'5 0'0 28'5 4250 5'6 0'0 5'6 ... ... 10042
11826 ... ... 25'2 0'0 25'2 4300 7'3 0'0 7'3 ... ... 19465
5371 ... ... 22'0 0'0 22'0 4350 9'1 0'0 9'1 ... ... 11917
19190 19'4 19'4 19'2 0'2 19'4 4400 10'7 -0'3 11'2 11'2 10'7 16524
5749 ... ... 16'5 0'0 16'5 4450 13'5 0'0 13'5 ... ... 8791
36346 14'4 14'4 14'2 0'2 14'4 4500 16'2 0'0 16'2 ... ... 8083
5216 ... ... 12'2 0'0 12'2 4550 19'2 0'0 19'2 ... ... 1778
19877 ... ... 10'4 0'0 10'4 4600 22'3 0'0 22'3 ... ... 4202
2676 9'2 9'0 8'7 0'3 9'2 4650 25'6 0'0 25'6 ... ... 1207
11134 ... ... 7'4 0'0 7'4 4700 29'2 0'0 29'2 ... ... 4242
9782 ... ... 6'2 0'0 6'2 4750 33'0 0'0 33'0 ... ... 26
14513 ... ... 5'2 0'0 5'2 4800 37'0 0'0 37'0 ... ... 1551
1716 ... ... 4'3 0'0 4'3 4850 41'1 0'0 41'1 ... ... 13
7527 ... ... 3'5 0'0 3'5 4900 45'3 0'0 45'3 ... ... 28
903 ... ... 3'0 0'0 3'0 4950 49'6 0'0 49'6 ... ... 4
9482 ... ... 2'5 0'0 2'5 5000 54'2 0'0 54'2 ... ... 1000
1814 ... ... 2'2 0'0 2'2 5050 58'7 0'0 58'7 ... ... 2
4054 ... ... 1'7 0'0 1'7 5100 63'4 0'0 63'4 ... ... 4
872 ... ... 1'6 0'0 1'6 5150 68'2 0'0 68'2 ... ... 0
2141 ... ... 1'4 0'0 1'4 5200 73'1 0'0 73'1 ... ... 53
981 ... ... 1'3 0'0 1'3 5250 77'7 0'0 77'7 ... ... 1
965 ... ... 1'2 0'0 1'2 5300 82'6 0'0 82'6 ... ... 5
634 ... ... 1'1 0'0 1'1 5350 87'6 0'0 87'6 ... ... 0
572 ... ... 1'1 0'0 1'1 5400 92'5 0'0 92'5 ... ... 26
1454 ... ... 1'0 0'0 1'0 5450 97'4 0'0 97'4 ... ... 0
1001 ... ... 1'0 0'0 1'0 5500 102'4 0'0 102'4 ... ... 7
331 ... ... 0'7 0'0 0'7 5550 107'3 0'0 107'3 ... ... 0
1227 ... ... 0'7 0'0 0'7 5600 112'3 0'0 112'3 ... ... 0
872 ... ... 0'6 0'0 0'6 5700 122'2 0'0 122'2 ... ... 0
894 ... ... 0'5 0'0 0'5 5800 132'1 0'0 132'1 ... ... 0
376 ... ... 0'5 0'0 0'5 5900 142'1 0'0 142'1 ... ... 0
2235 ... ... 0'5 0'0 0'5 6000 152'1 0'0 152'1 ... ... 0
577 ... ... 0'4 0'0 0'4 6100 162'0 0'0 162'0 ... ... 0
120 ... ... 0'4 0'0 0'4 6200 172'0 0'0 172'0 ... ... 0
274 ... ... 0'3 0'0 0'3 6300 182'0 0'0 182'0 ... ... 0
100 ... ... 0'3 0'0 0'3 6400 192'0 0'0 192'0 ... ... 0
455 ... ... 0'2 0'0 0'2 6500 202'0 0'0 202'0 ... ... 0
151 ... ... 0'2 0'0 0'2 6600 212'0 0'0 212'0 ... ... 0
43 ... ... 0'2 0'0 0'2 6700 222'0 0'0 222'0 ... ... 0
68 ... ... 0'2 0'0 0'2 6800 232'0 0'0 232'0 ... ... 0
125 ... ... 0'2 0'0 0'2 6900 242'0 0'0 242'0 ... ... 0
19 ... ... 0'2 0'0 0'2 7000 252'0 0'0 252'0 ... ... 412
169 ... ... 0'2 0'0 0'2 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.