DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 461'4
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 ... ... 242'4 -1'0 241'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 232'4 -1'0 231'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 -1'0 221'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 -1'0 211'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 -1'0 201'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 -1'0 191'4 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 182'4 -1'0 181'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 172'4 -1'0 171'4 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 162'4 -1'0 161'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 152'4 -1'0 151'4 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 142'4 -1'0 141'4 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 132'4 -1'0 131'4 3300 0'7 0'0 0'7 ... ... 0
0 ... ... 122'4 -1'0 121'4 3400 1'1 -0'1 1'2 ... ... 0
0 ... ... 112'6 -1'0 111'6 3500 1'5 0'0 1'5 ... ... 4
0 ... ... 103'3 -1'1 102'2 3600 2'2 -0'1 2'3 ... ... 0
0 ... ... 94'2 -1'1 93'1 3700 3'2 -0'1 3'3 ... ... 617
0 ... ... 85'5 -1'1 84'4 3800 4'4 -0'1 4'5 ... ... 391
10 ... ... 77'3 -1'0 76'3 3900 6'2 -0'1 6'3 ... ... 464
0 ... ... 69'6 -1'0 68'6 4000 8'4 0'0 8'4 ... ... 554
10 ... ... 62'6 -1'0 61'6 4100 11'3 0'0 11'3 ... ... 951
0 ... ... 56'3 -1'0 55'3 4200 14'7 0'0 14'7 ... ... 1587
8 ... ... 50'5 -1'0 49'5 4300 18'7 0'0 18'7 ... ... 1495
275 ... ... 45'4 -1'0 44'4 4400 23'4 0'0 23'4 ... ... 908
522 ... ... 40'6 -0'6 40'0 4500 28'6 0'2 28'4 ... ... 715
1821 ... ... 36'4 -0'6 35'6 4600 34'3 0'3 34'0 ... ... 609
1698 ... ... 32'5 -0'5 32'0 4700 40'2 0'2 40'0 ... ... 605
1819 ... ... 29'1 -0'4 28'5 4800 46'5 0'3 46'2 ... ... 70
766 25'4 25'4 26'0 -0'4 25'4 4900 53'2 0'3 52'7 ... ... 20
1706 22'4 22'4 23'1 -0'4 22'5 5000 60'2 0'4 59'6 ... ... 128
773 ... ... 20'5 -0'4 20'1 5100 67'4 0'4 67'0 ... ... 0
421 ... ... 18'3 -0'3 18'0 5200 75'1 0'4 74'5 ... ... 0
542 ... ... 16'3 -0'3 16'0 5300 83'0 0'5 82'3 ... ... 12
1119 ... ... 14'6 -0'3 14'3 5400 91'1 0'5 90'4 ... ... 20
487 ... ... 13'2 -0'3 12'7 5500 99'4 0'5 98'7 ... ... 22
394 ... ... 11'7 -0'2 11'5 5600 108'0 0'5 107'3 ... ... 0
715 ... ... 10'6 -0'2 10'4 5700 116'6 0'6 116'0 ... ... 0
334 ... ... 9'6 -0'2 9'4 5800 125'5 0'6 124'7 ... ... 0
145 ... ... 8'6 -0'1 8'5 5900 134'5 0'6 133'7 ... ... 0
48 ... ... 8'0 -0'1 7'7 6000 143'6 0'7 142'7 ... ... 0
121 ... ... 7'2 -0'1 7'1 6100 153'0 0'7 152'1 ... ... 0
0 ... ... 6'5 -0'1 6'4 6200 162'2 0'7 161'3 ... ... 0
45 ... ... 6'0 0'0 6'0 6300 171'5 0'7 170'6 ... ... 0
1 ... ... 5'5 -0'1 5'4 6400 181'1 0'7 180'2 ... ... 0
108 ... ... 5'1 -0'1 5'0 6500 190'5 0'7 189'6 ... ... 0
39 ... ... 4'6 -0'1 4'5 6600 200'2 1'0 199'2 ... ... 0
46 ... ... 4'3 -0'1 4'2 6700 209'7 0'7 209'0 ... ... 0
42 ... ... 4'1 -0'1 4'0 6800 219'4 0'7 218'5 ... ... 0
125 ... ... 3'6 0'0 3'6 6900 229'2 0'7 228'3 ... ... 90
412 ... ... 3'4 0'0 3'4 7000 239'1 1'0 238'1 ... ... 412
285 ... ... 3'3 -0'1 3'2 7100 248'7 0'7 248'0 ... ... 285
285 ... ... 3'1 -0'1 3'0 7200 258'6 1'0 257'6 ... ... 285
10 ... ... 2'7 0'0 2'7 7300 268'5 1'0 267'5 ... ... 0
0 ... ... 1'5 0'0 1'5 8300 368'4 1'0 367'4 ... ... 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.