DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 460'0
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 ... ... 239'2 0'0 239'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 229'2 0'0 229'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 219'2 0'0 219'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 209'2 0'0 209'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 199'2 0'0 199'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 189'2 0'0 189'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 179'2 0'0 179'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 169'2 0'0 169'2 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 159'2 0'0 159'2 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 149'2 0'0 149'2 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 139'2 0'0 139'2 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 129'2 0'0 129'2 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 119'2 0'0 119'2 3400 0'7 0'0 0'7 ... ... 0
0 ... ... 109'3 0'0 109'3 3500 1'1 0'0 1'1 ... ... 60
0 ... ... 99'5 0'0 99'5 3600 1'5 0'0 1'5 ... ... 0
0 ... ... 95'0 0'0 95'0 3650 1'7 0'0 1'7 ... ... 0
0 ... ... 90'2 0'0 90'2 3700 2'2 0'0 2'2 ... ... 637
0 ... ... 85'6 0'0 85'6 3750 2'6 0'0 2'6 ... ... 0
0 ... ... 81'2 0'0 81'2 3800 3'2 0'0 3'2 ... ... 508
0 ... ... 77'0 0'0 77'0 3850 3'7 0'0 3'7 ... ... 2
10 ... ... 72'6 0'0 72'6 3900 4'5 0'0 4'5 ... ... 505
0 ... ... 68'6 0'0 68'6 3950 5'4 0'0 5'4 ... ... 0
0 ... ... 64'6 0'0 64'6 4000 6'5 0'0 6'5 ... ... 1177
0 ... ... 61'0 0'0 61'0 4050 7'6 0'0 7'6 ... ... 0
22 ... ... 57'3 0'0 57'3 4100 9'1 0'0 9'1 ... ... 1454
0 ... ... 54'0 0'0 54'0 4150 10'5 0'0 10'5 ... ... 0
0 ... ... 50'5 0'0 50'5 4200 12'2 0'0 12'2 ... ... 3433
0 ... ... 47'4 0'0 47'4 4250 14'0 0'0 14'0 ... ... 0
8 ... ... 44'5 0'0 44'5 4300 15'7 0'0 15'7 ... ... 2149
0 ... ... 41'6 0'0 41'6 4350 18'0 0'0 18'0 ... ... 0
275 ... ... 39'1 0'0 39'1 4400 20'2 0'0 20'2 ... ... 1241
0 ... ... 36'4 0'0 36'4 4450 22'5 0'0 22'5 ... ... 0
686 ... ... 34'1 0'0 34'1 4500 25'1 0'0 25'1 ... ... 1055
0 ... ... 31'7 0'0 31'7 4550 27'6 0'0 27'6 ... ... 2
2413 ... ... 29'6 0'0 29'6 4600 30'4 0'0 30'4 ... ... 1620
0 ... ... 27'6 0'0 27'6 4650 33'3 0'0 33'3 ... ... 0
2729 ... ... 25'7 0'0 25'7 4700 36'3 0'0 36'3 ... ... 515
0 ... ... 24'1 0'0 24'1 4750 39'5 0'0 39'5 ... ... 0
2352 ... ... 22'4 0'0 22'4 4800 42'7 0'0 42'7 ... ... 214
1 ... ... 21'0 0'0 21'0 4850 46'1 0'0 46'1 ... ... 0
909 19'6 19'6 19'4 0'2 19'6 4900 49'5 0'0 49'5 ... ... 20
0 ... ... 18'1 0'0 18'1 4950 53'1 0'0 53'1 ... ... 0
2541 ... ... 16'7 0'0 16'7 5000 56'6 0'0 56'6 ... ... 117
0 ... ... 15'5 0'0 15'5 5050 60'4 0'0 60'4 ... ... 0
1360 ... ... 14'4 0'0 14'4 5100 64'2 0'0 64'2 ... ... 1
70 ... ... 13'4 0'0 13'4 5150 68'2 0'0 68'2 ... ... 0
1489 ... ... 12'5 0'0 12'5 5200 72'1 0'0 72'1 ... ... 1
0 ... ... 11'6 0'0 11'6 5250 76'2 0'0 76'2 ... ... 0
1082 ... ... 11'0 0'0 11'0 5300 80'3 0'0 80'3 ... ... 12
0 ... ... 10'2 0'0 10'2 5350 84'5 0'0 84'5 ... ... 0
1200 ... ... 9'4 0'0 9'4 5400 88'7 0'0 88'7 ... ... 20
0 ... ... 9'0 0'0 9'0 5450 93'1 0'0 93'1 ... ... 0
725 ... ... 8'3 0'0 8'3 5500 97'4 0'0 97'4 ... ... 10
814 ... ... 7'3 0'0 7'3 5600 106'3 0'0 106'3 ... ... 0
719 ... ... 6'4 0'0 6'4 5700 115'3 0'0 115'3 ... ... 0
704 ... ... 5'6 0'0 5'6 5800 124'5 0'0 124'5 ... ... 0
99 ... ... 5'1 0'0 5'1 5900 133'7 0'0 133'7 ... ... 0
91 ... ... 4'5 0'0 4'5 6000 143'2 0'0 143'2 ... ... 2
220 ... ... 4'1 0'0 4'1 6100 152'6 0'0 152'6 ... ... 0
70 ... ... 3'5 0'0 3'5 6200 162'2 0'0 162'2 ... ... 0
116 ... ... 3'3 0'0 3'3 6300 172'0 0'0 172'0 ... ... 0
1 ... ... 3'0 0'0 3'0 6400 181'5 0'0 181'5 ... ... 0
157 ... ... 2'6 0'0 2'6 6500 191'3 0'0 191'3 ... ... 0
40 ... ... 2'4 0'0 2'4 6600 201'1 0'0 201'1 ... ... 0
46 ... ... 2'2 0'0 2'2 6700 211'0 0'0 211'0 ... ... 0
42 ... ... 2'1 0'0 2'1 6800 220'7 0'0 220'7 ... ... 0
125 ... ... 1'7 0'0 1'7 6900 230'6 0'0 230'6 ... ... 90
9 ... ... 1'6 0'0 1'6 7000 240'6 0'0 240'6 ... ... 412
69 ... ... 1'5 0'0 1'5 7100 250'6 0'0 250'6 ... ... 100
56 ... ... 1'4 0'0 1'4 7200 260'6 0'0 260'6 ... ... 285
61 ... ... 1'3 0'0 1'3 7300 270'6 0'0 270'6 ... ... 416
0 ... ... 0'6 0'0 0'6 8300 370'6 0'0 370'6 ... ... 0
0 ... ... 0'4 0'0 0'4 9000 440'6 0'0 440'6 ... ... 0
0 ... ... 0'2 0'0 0'2 10000 540'6 0'0 540'6 ... ... 0
0 ... ... 0'2 0'0 0'2 11000 640'6 0'0 640'6 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 740'6 0'0 740'6 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 840'6 0'0 840'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 940'6 0'0 940'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1040'6 0'0 1040'6 ... ... 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.