DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'6
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 ... ... 226'4 0'0 226'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 216'4 0'0 216'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 206'4 0'0 206'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 196'4 0'0 196'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 186'4 0'0 186'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 176'4 0'0 176'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 166'4 0'0 166'4 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 156'4 0'0 156'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 146'4 0'0 146'4 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 136'4 0'0 136'4 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 126'4 0'0 126'4 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 116'4 0'0 116'4 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 111'4 0'0 111'4 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 106'4 0'0 106'4 3400 0'1 0'0 0'1 ... ... 166
0 ... ... 101'4 0'0 101'4 3450 0'1 0'0 0'1 ... ... 926
0 ... ... 96'4 0'0 96'4 3500 0'2 0'0 0'2 ... ... 305
0 ... ... 91'4 0'0 91'4 3550 0'2 0'0 0'2 ... ... 169
0 ... ... 86'4 0'0 86'4 3600 0'2 0'0 0'2 ... ... 778
1 ... ... 81'4 0'0 81'4 3650 0'2 0'0 0'2 ... ... 345
10 ... ... 76'4 0'0 76'4 3700 0'2 0'0 0'2 ... ... 2136
1 ... ... 71'5 0'0 71'5 3750 0'2 0'0 0'2 ... ... 1834
471 ... ... 66'5 0'0 66'5 3800 0'3 0'0 0'3 ... ... 2540
34 ... ... 61'5 0'0 61'5 3850 0'3 0'0 0'3 ... ... 1595
73 ... ... 56'6 0'0 56'6 3900 0'4 0'0 0'4 ... ... 4470
6 ... ... 51'7 0'0 51'7 3950 0'5 0'0 0'5 ... ... 1934
1195 ... ... 47'1 0'0 47'1 4000 0'6 0'0 0'6 ... ... 10743
511 ... ... 42'2 0'0 42'2 4050 1'0 0'0 1'0 ... ... 4782
1416 ... ... 37'5 0'0 37'5 4100 1'3 0'0 1'3 ... ... 14872
1873 ... ... 33'1 0'0 33'1 4150 1'7 0'0 1'7 ... ... 10317
5240 ... ... 28'7 0'0 28'7 4200 2'5 0'1 2'4 2'5 2'5 17276
3199 ... ... 24'7 0'0 24'7 4250 3'4 0'0 3'4 ... ... 9394
12527 ... ... 21'2 0'0 21'2 4300 4'7 0'0 4'7 ... ... 27552
5839 ... ... 18'0 0'0 18'0 4350 6'4 -0'1 6'5 6'4 6'4 9428
22254 15'2 15'2 15'2 0'0 15'2 4400 8'6 0'0 8'6 ... ... 20560
10175 ... ... 12'6 0'0 12'6 4450 11'2 0'0 11'2 ... ... 9676
51081 10'4 10'4 10'4 0'0 10'4 4500 14'0 0'0 14'0 14'0 14'0 10181
5624 ... ... 8'4 0'0 8'4 4550 17'0 0'0 17'0 ... ... 1964
22270 7'0 7'0 6'7 0'1 7'0 4600 20'3 0'0 20'3 ... ... 4567
8857 ... ... 5'5 0'0 5'5 4650 24'0 0'0 24'0 ... ... 1254
17619 ... ... 4'4 0'0 4'4 4700 27'7 0'0 27'7 ... ... 4277
11036 ... ... 3'4 0'0 3'4 4750 31'6 0'0 31'6 ... ... 27
21002 ... ... 2'6 0'0 2'6 4800 36'1 0'0 36'1 ... ... 1509
1778 ... ... 2'2 0'0 2'2 4850 40'4 0'0 40'4 ... ... 13
10943 ... ... 1'6 0'0 1'6 4900 45'0 0'0 45'0 ... ... 1564
1348 ... ... 1'3 0'0 1'3 4950 49'6 0'0 49'6 ... ... 4
12512 1'3 1'3 1'2 0'1 1'3 5000 54'4 0'0 54'4 ... ... 1083
1196 ... ... 1'1 0'0 1'1 5050 59'3 0'0 59'3 ... ... 2
5284 1'0 1'0 1'0 0'0 1'0 5100 64'2 0'0 64'2 ... ... 4
1072 ... ... 0'7 0'0 0'7 5150 69'1 0'0 69'1 ... ... 0
2314 ... ... 0'6 0'0 0'6 5200 74'0 0'0 74'0 ... ... 53
1082 ... ... 0'6 0'0 0'6 5250 78'7 0'0 78'7 ... ... 2
1647 ... ... 0'5 0'0 0'5 5300 83'7 0'0 83'7 ... ... 5
866 ... ... 0'5 0'0 0'5 5350 88'6 0'0 88'6 ... ... 1
572 ... ... 0'4 0'0 0'4 5400 93'6 0'0 93'6 ... ... 26
1446 ... ... 0'4 0'0 0'4 5450 98'5 0'0 98'5 ... ... 0
996 ... ... 0'3 0'0 0'3 5500 103'5 0'0 103'5 ... ... 7
334 ... ... 0'3 0'0 0'3 5550 108'5 0'0 108'5 ... ... 0
1227 ... ... 0'3 0'0 0'3 5600 113'5 0'0 113'5 ... ... 0
762 ... ... 0'3 0'0 0'3 5700 123'4 0'0 123'4 ... ... 0
894 ... ... 0'3 0'0 0'3 5800 133'4 0'0 133'4 ... ... 0
476 ... ... 0'3 0'0 0'3 5900 143'4 0'0 143'4 ... ... 0
2485 ... ... 0'3 0'0 0'3 6000 153'4 0'0 153'4 ... ... 0
577 ... ... 0'2 0'0 0'2 6100 163'4 0'0 163'4 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 173'4 0'0 173'4 ... ... 0
274 ... ... 0'1 0'0 0'1 6300 183'4 0'0 183'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6400 193'4 0'0 193'4 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 203'4 0'0 203'4 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 213'4 0'0 213'4 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 223'4 0'0 223'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 233'4 0'0 233'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 243'4 0'0 243'4 ... ... 0
262 ... ... 0'1 0'0 0'1 7000 253'4 0'0 253'4 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 263'4 0'0 263'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 273'4 0'0 273'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 283'4 0'0 283'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 383'4 0'0 383'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 453'4 0'0 453'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 553'4 0'0 553'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 653'4 0'0 653'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 753'4 0'0 753'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 853'4 0'0 853'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 953'4 0'0 953'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1053'4 0'0 1053'4 ... ... 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.