DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'0
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 ... ... 207'2 0'0 207'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 0'0 197'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 187'2 0'0 187'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 177'2 0'0 177'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 167'2 0'0 167'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 157'2 0'0 157'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 147'2 0'0 147'2 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 137'2 0'0 137'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 127'2 0'0 127'2 3000 0'1 0'0 0'1 ... ... 195
0 ... ... 117'2 0'0 117'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 107'2 0'0 107'2 3200 0'1 0'0 0'1 ... ... 3004
0 ... ... 97'2 0'0 97'2 3300 0'2 0'0 0'2 ... ... 172
0 ... ... 92'2 0'0 92'2 3350 0'2 0'0 0'2 ... ... 200
0 ... ... 87'2 0'0 87'2 3400 0'3 0'0 0'3 ... ... 127
0 ... ... 82'2 0'0 82'2 3450 0'3 0'0 0'3 ... ... 821
0 ... ... 77'3 0'0 77'3 3500 0'4 0'0 0'4 ... ... 318
0 ... ... 72'4 0'0 72'4 3550 0'5 0'0 0'5 ... ... 278
0 ... ... 67'5 0'0 67'5 3600 0'6 0'0 0'6 ... ... 551
0 ... ... 62'6 0'0 62'6 3650 1'0 0'0 1'0 ... ... 1450
1 ... ... 58'0 0'0 58'0 3700 1'1 0'0 1'1 ... ... 2735
1 ... ... 53'2 0'0 53'2 3750 1'4 0'0 1'4 ... ... 2068
470 ... ... 48'6 0'0 48'6 3800 1'7 0'0 1'7 ... ... 2261
36 ... ... 44'2 0'0 44'2 3850 2'3 0'0 2'3 ... ... 2283
82 ... ... 39'7 0'0 39'7 3900 3'0 0'0 3'0 ... ... 4550
3 ... ... 35'6 0'0 35'6 3950 3'7 0'0 3'7 ... ... 1070
1127 ... ... 31'7 0'0 31'7 4000 4'7 0'0 4'7 ... ... 7249
508 ... ... 28'2 0'0 28'2 4050 6'2 0'0 6'2 ... ... 4585
1386 ... ... 24'7 0'0 24'7 4100 7'6 0'0 7'6 ... ... 8136
1899 ... ... 21'6 0'0 21'6 4150 9'5 0'0 9'5 ... ... 4627
4270 19'0 19'0 19'0 0'0 19'0 4200 12'0 0'1 11'7 12'0 12'0 14261
3872 ... ... 16'4 0'0 16'4 4250 10'4 -3'6 14'2 10'4 10'4 3324
11825 14'5 14'1 14'2 -0'1 14'1 4300 17'0 0'0 17'0 ... ... 9975
3828 12'2 12'2 12'2 0'0 12'2 4350 19'7 0'0 19'7 19'7 19'7 3027
11746 10'2 10'2 10'4 -0'2 10'2 4400 23'1 0'0 23'1 ... ... 5519
2641 9'0 8'7 8'7 0'0 8'7 4450 26'4 0'0 26'4 ... ... 1387
19362 7'4 7'4 7'4 0'0 7'4 4500 30'1 0'0 30'1 ... ... 2508
2098 ... ... 6'3 0'0 6'3 4550 33'7 0'0 33'7 ... ... 789
9525 5'4 5'4 5'3 0'1 5'4 4600 37'7 0'0 37'7 ... ... 3324
1907 4'6 4'5 4'5 0'1 4'6 4650 42'0 0'0 42'0 ... ... 790
5002 ... ... 4'0 0'0 4'0 4700 46'2 0'0 46'2 ... ... 3191
1203 ... ... 3'3 0'0 3'3 4750 50'6 0'0 50'6 ... ... 26
6984 ... ... 3'0 0'0 3'0 4800 55'2 0'0 55'2 ... ... 1195
652 ... ... 2'5 0'0 2'5 4850 59'7 0'0 59'7 ... ... 8
1810 ... ... 2'2 0'0 2'2 4900 64'4 0'0 64'4 ... ... 27
641 ... ... 2'0 0'0 2'0 4950 69'2 0'0 69'2 ... ... 2
10594 ... ... 1'6 0'0 1'6 5000 74'0 0'0 74'0 ... ... 167
413 ... ... 1'5 0'0 1'5 5050 78'6 0'0 78'6 ... ... 1
1055 ... ... 1'3 0'0 1'3 5100 83'5 0'0 83'5 ... ... 4
887 ... ... 1'2 0'0 1'2 5150 88'3 0'0 88'3 ... ... 0
1952 ... ... 1'1 0'0 1'1 5200 93'2 0'0 93'2 ... ... 50
976 ... ... 1'0 0'0 1'0 5250 98'1 0'0 98'1 ... ... 0
1037 ... ... 1'0 0'0 1'0 5300 103'1 0'0 103'1 ... ... 5
437 ... ... 0'7 0'0 0'7 5350 108'0 0'0 108'0 ... ... 0
794 ... ... 0'7 0'0 0'7 5400 113'0 0'0 113'0 ... ... 26
1454 ... ... 0'6 0'0 0'6 5450 117'7 0'0 117'7 ... ... 0
856 ... ... 0'6 0'0 0'6 5500 122'7 0'0 122'7 ... ... 7
226 ... ... 0'6 0'0 0'6 5550 127'7 0'0 127'7 ... ... 0
1485 ... ... 0'5 0'0 0'5 5600 132'7 0'0 132'7 ... ... 0
1051 ... ... 0'5 0'0 0'5 5700 142'6 0'0 142'6 ... ... 0
894 ... ... 0'4 0'0 0'4 5800 152'6 0'0 152'6 ... ... 0
381 ... ... 0'3 0'0 0'3 5900 162'6 0'0 162'6 ... ... 0
704 ... ... 0'3 0'0 0'3 6000 172'6 0'0 172'6 ... ... 0
412 ... ... 0'3 0'0 0'3 6100 182'6 0'0 182'6 ... ... 0
120 ... ... 0'2 0'0 0'2 6200 192'6 0'0 192'6 ... ... 0
163 ... ... 0'2 0'0 0'2 6300 202'6 0'0 202'6 ... ... 0
100 ... ... 0'2 0'0 0'2 6400 212'6 0'0 212'6 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 222'6 0'0 222'6 ... ... 0
101 ... ... 0'1 0'0 0'1 6600 232'6 0'0 232'6 ... ... 0
46 ... ... 0'1 0'0 0'1 6700 242'6 0'0 242'6 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 252'6 0'0 252'6 ... ... 0
125 ... ... 0'1 0'0 0'1 6900 262'6 0'0 262'6 ... ... 0
19 ... ... 0'1 0'0 0'1 7000 272'6 0'0 272'6 ... ... 412
169 ... ... 0'1 0'0 0'1 7100 282'6 0'0 282'6 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 292'6 0'0 292'6 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 302'6 0'0 302'6 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 402'6 0'0 402'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 472'6 0'0 472'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 572'6 0'0 572'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 672'6 0'0 672'6 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 772'6 0'0 772'6 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 872'6 0'0 872'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 972'6 0'0 972'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1072'6 0'0 1072'6 ... ... 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.