DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'0
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 ... ... 203'6 0'0 203'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 193'6 0'0 193'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 183'6 0'0 183'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 173'6 0'0 173'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 163'6 0'0 163'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 153'6 0'0 153'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 143'6 0'0 143'6 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 133'6 0'0 133'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 123'6 0'0 123'6 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 113'6 0'0 113'6 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 103'6 0'0 103'6 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 93'6 0'0 93'6 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 88'6 0'0 88'6 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 83'6 0'0 83'6 3400 0'1 0'0 0'1 ... ... 449
0 ... ... 78'6 0'0 78'6 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 73'6 0'0 73'6 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 68'6 0'0 68'6 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 63'6 0'0 63'6 3600 0'1 0'0 0'1 ... ... 513
1 ... ... 58'6 0'0 58'6 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 53'6 0'0 53'6 3700 0'1 0'0 0'1 ... ... 2925
1 ... ... 48'7 0'0 48'7 3750 0'2 0'0 0'2 ... ... 1869
470 ... ... 43'7 0'0 43'7 3800 0'2 0'0 0'2 ... ... 2591
34 ... ... 39'0 0'0 39'0 3850 0'2 0'0 0'2 ... ... 2615
73 ... ... 34'0 0'0 34'0 3900 0'3 0'0 0'3 ... ... 4222
6 ... ... 29'1 0'0 29'1 3950 0'3 0'0 0'3 ... ... 1738
1174 ... ... 24'3 0'0 24'3 4000 0'5 0'0 0'5 0'5 0'5 9514
490 ... ... 19'6 0'0 19'6 4050 1'0 0'0 1'0 ... ... 9380
1586 ... ... 15'4 0'0 15'4 4100 1'6 0'0 1'6 ... ... 15809
1871 ... ... 11'5 0'0 11'5 4150 2'7 0'0 2'7 ... ... 13043
10662 ... ... 8'3 0'0 8'3 4200 4'5 0'0 4'5 ... ... 22836
11823 6'1 6'1 5'6 0'3 6'1 4250 7'0 0'0 7'0 ... ... 7969
19971 4'0 4'0 3'6 0'2 4'0 4300 9'5 -0'3 10'0 9'5 9'5 27705
13433 ... ... 2'3 0'0 2'3 4350 13'5 0'0 13'5 ... ... 8199
36211 1'6 1'4 1'4 0'2 1'6 4400 17'6 0'0 17'6 ... ... 20045
14391 ... ... 1'0 0'0 1'0 4450 22'2 0'0 22'2 ... ... 8627
46660 0'7 0'7 0'6 0'1 0'7 4500 27'0 0'0 27'0 ... ... 9784
9582 ... ... 0'5 0'0 0'5 4550 31'6 0'0 31'6 ... ... 2614
23087 ... ... 0'4 0'0 0'4 4600 36'5 0'0 36'5 ... ... 4704
8926 0'3 0'3 0'3 0'0 0'3 4650 41'5 0'0 41'5 ... ... 1260
15697 ... ... 0'3 0'0 0'3 4700 46'4 0'0 46'4 ... ... 4180
13792 ... ... 0'3 0'0 0'3 4750 51'4 0'0 51'4 ... ... 283
12686 ... ... 0'3 0'0 0'3 4800 56'4 0'0 56'4 ... ... 1503
1975 ... ... 0'2 0'0 0'2 4850 61'3 0'0 61'3 ... ... 13
10083 ... ... 0'2 0'0 0'2 4900 66'3 0'0 66'3 ... ... 1562
1132 ... ... 0'2 0'0 0'2 4950 71'3 0'0 71'3 ... ... 4
11165 ... ... 0'2 0'0 0'2 5000 76'3 0'0 76'3 ... ... 1033
1371 ... ... 0'2 0'0 0'2 5050 81'3 0'0 81'3 ... ... 2
3941 ... ... 0'1 0'0 0'1 5100 86'2 0'0 86'2 ... ... 4
934 ... ... 0'1 0'0 0'1 5150 91'2 0'0 91'2 ... ... 0
2281 ... ... 0'1 0'0 0'1 5200 96'2 0'0 96'2 ... ... 53
1076 ... ... 0'1 0'0 0'1 5250 101'2 0'0 101'2 ... ... 2
2074 ... ... 0'1 0'0 0'1 5300 106'2 0'0 106'2 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 111'2 0'0 111'2 ... ... 0
673 ... ... 0'1 0'0 0'1 5400 116'2 0'0 116'2 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 121'2 0'0 121'2 ... ... 0
994 ... ... 0'1 0'0 0'1 5500 126'2 0'0 126'2 ... ... 0
348 ... ... 0'1 0'0 0'1 5550 131'2 0'0 131'2 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 136'2 0'0 136'2 ... ... 0
741 ... ... 0'1 0'0 0'1 5700 146'2 0'0 146'2 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 156'2 0'0 156'2 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 166'2 0'0 166'2 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 176'2 0'0 176'2 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 186'2 0'0 186'2 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 196'2 0'0 196'2 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 206'2 0'0 206'2 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 216'2 0'0 216'2 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 226'2 0'0 226'2 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 236'2 0'0 236'2 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 246'2 0'0 246'2 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 256'2 0'0 256'2 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 266'2 0'0 266'2 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 276'2 0'0 276'2 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 286'2 0'0 286'2 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 296'2 0'0 296'2 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 306'2 0'0 306'2 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 406'2 0'0 406'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 476'2 0'0 476'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 576'2 0'0 576'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 676'2 0'0 676'2 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 776'2 0'0 776'2 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 876'2 0'0 876'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 976'2 0'0 976'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1076'2 0'0 1076'2 ... ... 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.