DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'6
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 ... ... 227'2 0'0 227'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'2 0'0 217'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'2 0'0 207'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 0'0 197'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'2 0'0 187'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 177'2 0'0 177'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 167'2 0'0 167'2 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 157'2 0'0 157'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 147'2 0'0 147'2 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 137'2 0'0 137'2 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 127'2 0'0 127'2 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 117'2 0'0 117'2 3300 0'1 0'0 0'1 ... ... 172
0 ... ... 112'2 0'0 112'2 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 107'2 0'0 107'2 3400 0'1 0'0 0'1 ... ... 141
0 ... ... 102'2 0'0 102'2 3450 0'2 0'0 0'2 ... ... 926
0 ... ... 97'2 0'0 97'2 3500 0'2 0'0 0'2 ... ... 305
0 ... ... 92'2 0'0 92'2 3550 0'2 0'0 0'2 ... ... 169
0 ... ... 87'2 0'0 87'2 3600 0'2 0'0 0'2 ... ... 780
1 ... ... 82'2 0'0 82'2 3650 0'2 0'0 0'2 ... ... 350
10 ... ... 77'3 0'0 77'3 3700 0'2 0'0 0'2 ... ... 2136
1 ... ... 72'3 0'0 72'3 3750 0'3 0'0 0'3 ... ... 1832
471 ... ... 67'3 0'0 67'3 3800 0'3 0'0 0'3 ... ... 2540
34 ... ... 62'4 0'0 62'4 3850 0'4 0'0 0'4 ... ... 1599
73 ... ... 57'5 0'0 57'5 3900 0'5 0'0 0'5 ... ... 4526
6 ... ... 52'6 0'0 52'6 3950 0'6 0'0 0'6 ... ... 1991
1195 ... ... 48'0 0'0 48'0 4000 1'0 0'0 1'0 ... ... 11101
511 ... ... 43'2 0'0 43'2 4050 1'2 0'0 1'2 ... ... 4807
1446 ... ... 38'5 0'0 38'5 4100 1'5 0'0 1'5 ... ... 15069
1873 ... ... 34'2 0'0 34'2 4150 2'2 0'0 2'2 ... ... 10662
5230 ... ... 30'1 0'0 30'1 4200 3'2 0'2 3'0 3'2 3'2 18320
3201 ... ... 26'1 0'0 26'1 4250 4'0 0'0 4'0 ... ... 10360
12626 ... ... 22'4 0'0 22'4 4300 5'3 0'0 5'3 ... ... 25249
5946 ... ... 19'2 0'0 19'2 4350 7'1 0'0 7'1 ... ... 10137
22183 ... ... 16'4 0'0 16'4 4400 9'5 0'3 9'2 9'5 9'5 20388
8633 ... ... 14'0 0'0 14'0 4450 11'6 0'0 11'6 ... ... 8762
47033 11'3 11'3 11'6 -0'3 11'3 4500 15'2 0'6 14'4 15'2 15'2 9227
5642 9'5 9'5 9'6 -0'1 9'5 4550 17'4 0'0 17'4 ... ... 1963
21161 7'6 7'5 8'1 -0'3 7'6 4600 20'6 0'0 20'6 ... ... 4543
6398 ... ... 6'6 0'0 6'6 4650 24'3 0'0 24'3 ... ... 1254
15441 ... ... 5'4 0'0 5'4 4700 28'1 0'0 28'1 ... ... 4273
10870 ... ... 4'3 0'0 4'3 4750 32'0 0'0 32'0 ... ... 27
17509 3'4 3'4 3'4 0'0 3'4 4800 36'0 0'0 36'0 ... ... 1509
1824 2'6 2'6 2'7 -0'1 2'6 4850 40'3 0'0 40'3 ... ... 13
10881 ... ... 2'3 0'0 2'3 4900 44'7 0'0 44'7 ... ... 1564
1361 ... ... 2'0 0'0 2'0 4950 49'4 0'0 49'4 ... ... 4
12717 ... ... 1'5 0'0 1'5 5000 54'1 0'0 54'1 ... ... 1094
1706 ... ... 1'3 0'0 1'3 5050 58'7 0'0 58'7 ... ... 2
4093 ... ... 1'2 0'0 1'2 5100 63'5 0'0 63'5 ... ... 4
1037 ... ... 1'0 0'0 1'0 5150 68'4 0'0 68'4 ... ... 0
2313 ... ... 0'7 0'0 0'7 5200 73'3 0'0 73'3 ... ... 53
974 ... ... 0'7 0'0 0'7 5250 78'2 0'0 78'2 ... ... 2
1647 ... ... 0'6 0'0 0'6 5300 83'1 0'0 83'1 ... ... 5
626 ... ... 0'6 0'0 0'6 5350 88'1 0'0 88'1 ... ... 1
572 ... ... 0'5 0'0 0'5 5400 93'0 0'0 93'0 ... ... 26
1446 ... ... 0'5 0'0 0'5 5450 98'0 0'0 98'0 ... ... 0
996 ... ... 0'5 0'0 0'5 5500 103'0 0'0 103'0 ... ... 7
341 ... ... 0'5 0'0 0'5 5550 108'0 0'0 108'0 ... ... 0
1227 ... ... 0'5 0'0 0'5 5600 113'0 0'0 113'0 ... ... 0
762 ... ... 0'4 0'0 0'4 5700 122'7 0'0 122'7 ... ... 0
894 ... ... 0'4 0'0 0'4 5800 132'7 0'0 132'7 ... ... 0
476 ... ... 0'4 0'0 0'4 5900 142'6 0'0 142'6 ... ... 0
2485 ... ... 0'3 0'0 0'3 6000 152'6 0'0 152'6 ... ... 0
577 ... ... 0'2 0'0 0'2 6100 162'6 0'0 162'6 ... ... 0
119 ... ... 0'2 0'0 0'2 6200 172'6 0'0 172'6 ... ... 0
274 ... ... 0'1 0'0 0'1 6300 182'6 0'0 182'6 ... ... 0
100 ... ... 0'1 0'0 0'1 6400 192'6 0'0 192'6 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 202'6 0'0 202'6 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 212'6 0'0 212'6 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 222'6 0'0 222'6 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 232'6 0'0 232'6 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 242'6 0'0 242'6 ... ... 0
253 ... ... 0'1 0'0 0'1 7000 252'6 0'0 252'6 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 262'6 0'0 262'6 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 272'6 0'0 272'6 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 282'6 0'0 282'6 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 382'6 0'0 382'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 452'6 0'0 452'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 552'6 0'0 552'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 652'6 0'0 652'6 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 752'6 0'0 752'6 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 852'6 0'0 852'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 952'6 0'0 952'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1052'6 0'0 1052'6 ... ... 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.