DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 478'4
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 ... ... 258'6 -0'4 258'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 248'6 -0'4 248'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 238'6 -0'4 238'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 228'6 -0'4 228'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 218'6 -0'4 218'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 208'6 -0'4 208'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 198'6 -0'4 198'2 2800 0'2 -0'1 0'3 ... ... 0
0 ... ... 188'6 -0'4 188'2 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 178'6 -0'4 178'2 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 168'6 -0'4 168'2 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 158'6 -0'4 158'2 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 148'6 -0'4 148'2 3300 0'7 0'0 0'7 ... ... 0
0 ... ... 138'6 -0'4 138'2 3400 1'1 0'0 1'1 ... ... 0
0 ... ... 128'7 -0'4 128'3 3500 1'3 -0'1 1'4 ... ... 60
0 ... ... 119'2 -0'4 118'6 3600 1'7 -0'1 2'0 ... ... 0
0 ... ... 109'7 -0'4 109'3 3700 2'5 -0'1 2'6 ... ... 617
0 ... ... 100'7 -0'5 100'2 3800 3'5 -0'1 3'6 ... ... 458
10 ... ... 92'2 -0'5 91'5 3900 4'7 -0'2 5'1 ... ... 474
0 ... ... 84'0 -0'5 83'3 4000 6'5 -0'1 6'6 ... ... 1025
20 ... ... 76'2 -0'5 75'5 4100 8'6 -0'1 8'7 ... ... 964
0 ... ... 69'0 -0'5 68'3 4200 11'3 0'0 11'3 11'0 10'7 1617
8 ... ... 62'2 -0'4 61'6 4300 14'4 0'0 14'4 ... ... 1525
275 ... ... 56'0 -0'4 55'4 4400 18'1 0'1 18'0 ... ... 938
522 ... ... 50'2 -0'3 49'7 4500 22'2 0'1 22'1 ... ... 717
1660 ... ... 45'0 -0'3 44'5 4600 26'7 0'1 26'6 ... ... 673
1723 ... ... 40'2 -0'2 40'0 4700 31'7 0'1 31'6 31'4 31'4 634
2022 ... ... 36'0 -0'3 35'5 4800 37'3 0'1 37'2 37'0 36'7 82
804 ... ... 32'1 -0'3 31'6 4900 43'2 0'1 43'1 ... ... 20
1958 ... ... 28'5 -0'3 28'2 5000 49'4 0'1 49'3 ... ... 131
812 25'4 25'4 25'4 -0'3 25'1 5100 56'1 0'1 56'0 ... ... 0
445 ... ... 22'5 -0'2 22'3 5200 63'1 0'1 63'0 ... ... 0
625 20'1 20'1 20'1 -0'2 19'7 5300 70'4 0'2 70'2 ... ... 12
1067 ... ... 17'7 -0'2 17'5 5400 78'1 0'2 77'7 ... ... 20
504 16'1 15'7 16'0 -0'2 15'6 5500 86'0 0'2 85'6 ... ... 22
394 ... ... 14'2 -0'2 14'0 5600 94'1 0'3 93'6 ... ... 0
736 ... ... 12'5 -0'1 12'4 5700 102'3 0'2 102'1 ... ... 0
349 ... ... 11'3 -0'1 11'2 5800 111'0 0'3 110'5 ... ... 0
145 ... ... 10'2 -0'1 10'1 5900 119'5 0'3 119'2 ... ... 0
65 ... ... 9'2 -0'1 9'1 6000 128'4 0'3 128'1 ... ... 2
121 ... ... 8'3 -0'1 8'2 6100 137'5 0'3 137'2 ... ... 0
60 ... ... 7'5 -0'2 7'3 6200 146'6 0'3 146'3 ... ... 0
116 ... ... 6'7 -0'1 6'6 6300 156'0 0'3 155'5 ... ... 0
1 ... ... 6'3 -0'2 6'1 6400 165'2 0'3 164'7 ... ... 0
157 ... ... 5'7 -0'2 5'5 6500 174'6 0'3 174'3 ... ... 0
39 ... ... 5'3 -0'1 5'2 6600 184'2 0'3 183'7 ... ... 0
46 ... ... 5'0 -0'2 4'6 6700 193'6 0'3 193'3 ... ... 0
42 ... ... 4'5 -0'1 4'4 6800 203'3 0'3 203'0 ... ... 0
125 ... ... 4'2 -0'1 4'1 6900 213'0 0'3 212'5 ... ... 90
412 ... ... 3'7 0'0 3'7 7000 222'6 0'3 222'3 ... ... 412
314 ... ... 3'5 -0'1 3'4 7100 232'4 0'3 232'1 ... ... 375
365 ... ... 3'3 0'0 3'3 7200 242'2 0'3 241'7 ... ... 365
426 ... ... 3'1 0'0 3'1 7300 252'1 0'4 251'5 ... ... 416
0 ... ... 1'6 0'0 1'6 8300 351'6 0'4 351'2 ... ... 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.