DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 601'4
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 ... ... 308'2 0'0 308'2 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 298'2 0'0 298'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 288'2 0'0 288'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 278'2 0'0 278'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 268'2 0'0 268'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 258'2 0'0 258'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 248'2 0'0 248'2 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 238'2 0'0 238'2 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 228'2 0'0 228'2 3700 0'3 0'0 0'3 ... ... 0
0 ... ... 218'2 0'0 218'2 3800 0'3 0'0 0'3 ... ... 0
0 ... ... 208'2 0'0 208'2 3900 0'4 0'0 0'4 ... ... 0
0 ... ... 198'2 0'0 198'2 4000 0'5 0'0 0'5 ... ... 0
0 ... ... 188'2 0'0 188'2 4100 0'6 0'0 0'6 ... ... 0
100 ... ... 178'2 0'0 178'2 4200 1'0 0'0 1'0 ... ... 95
0 ... ... 168'2 0'0 168'2 4300 1'2 0'0 1'2 ... ... 0
95 ... ... 158'4 0'0 158'4 4400 1'6 0'0 1'6 ... ... 0
5 ... ... 148'7 0'0 148'7 4500 2'2 0'0 2'2 ... ... 5
175 ... ... 139'3 0'0 139'3 4600 2'7 0'0 2'7 ... ... 175
4 ... ... 130'2 0'0 130'2 4700 3'7 0'0 3'7 ... ... 4
0 ... ... 125'6 0'0 125'6 4750 4'3 0'0 4'3 ... ... 0
0 ... ... 121'3 0'0 121'3 4800 5'0 0'0 5'0 ... ... 0
0 ... ... 117'1 0'0 117'1 4850 5'5 0'0 5'5 ... ... 0
0 ... ... 112'7 0'0 112'7 4900 6'3 0'0 6'3 ... ... 4
0 ... ... 108'6 0'0 108'6 4950 7'2 0'0 7'2 ... ... 0
0 ... ... 104'6 0'0 104'6 5000 8'2 0'0 8'2 ... ... 44
0 ... ... 100'6 0'0 100'6 5050 9'2 0'0 9'2 ... ... 0
0 ... ... 97'0 0'0 97'0 5100 10'2 0'0 10'2 ... ... 100
0 ... ... 93'2 0'0 93'2 5150 11'4 0'0 11'4 ... ... 0
5 ... ... 89'5 0'0 89'5 5200 12'6 0'0 12'6 ... ... 90
0 ... ... 86'0 0'0 86'0 5250 14'1 0'0 14'1 ... ... 0
0 ... ... 82'5 0'0 82'5 5300 15'5 0'0 15'5 ... ... 60
0 ... ... 79'2 0'0 79'2 5350 17'2 0'0 17'2 ... ... 0
0 ... ... 76'0 0'0 76'0 5400 18'7 0'0 18'7 ... ... 113
0 ... ... 72'7 0'0 72'7 5450 20'6 0'0 20'6 ... ... 0
1 ... ... 69'7 0'0 69'7 5500 22'5 0'0 22'5 ... ... 30
0 ... ... 67'0 0'0 67'0 5550 24'5 0'0 24'5 ... ... 0
0 ... ... 64'2 0'0 64'2 5600 26'6 0'0 26'6 ... ... 201
0 ... ... 61'4 0'0 61'4 5650 28'7 0'0 28'7 ... ... 0
30 ... ... 58'7 0'0 58'7 5700 31'2 0'0 31'2 ... ... 0
0 ... ... 56'3 0'0 56'3 5750 33'5 0'0 33'5 ... ... 0
251 ... ... 54'0 0'0 54'0 5800 36'1 0'0 36'1 ... ... 251
0 ... ... 51'5 0'0 51'5 5850 38'5 0'0 38'5 ... ... 0
134 ... ... 49'3 0'0 49'3 5900 41'3 0'0 41'3 ... ... 10
0 ... ... 47'2 0'0 47'2 5950 44'1 0'0 44'1 ... ... 0
79 ... ... 45'2 0'0 45'2 6000 45'5 -1'3 47'0 45'5 45'5 29
0 ... ... 43'2 0'0 43'2 6050 49'7 0'0 49'7 ... ... 0
71 ... ... 41'3 0'0 41'3 6100 52'7 0'0 52'7 ... ... 0
0 ... ... 39'5 0'0 39'5 6150 56'0 0'0 56'0 ... ... 0
93 ... ... 37'7 0'0 37'7 6200 59'2 0'0 59'2 ... ... 25
0 ... ... 36'2 0'0 36'2 6250 62'4 0'0 62'4 ... ... 0
54 ... ... 34'5 0'0 34'5 6300 65'6 0'0 65'6 ... ... 0
0 ... ... 33'1 0'0 33'1 6350 69'2 0'0 69'2 ... ... 0
12 ... ... 31'6 0'0 31'6 6400 72'5 0'0 72'5 ... ... 3
0 ... ... 30'3 0'0 30'3 6450 76'2 0'0 76'2 ... ... 0
3 ... ... 29'1 0'0 29'1 6500 79'6 0'0 79'6 ... ... 0
0 ... ... 27'7 0'0 27'7 6550 83'4 0'0 83'4 ... ... 0
3 ... ... 26'5 0'0 26'5 6600 87'1 0'0 87'1 ... ... 3
0 ... ... 25'4 0'0 25'4 6650 91'0 0'0 91'0 ... ... 0
0 ... ... 24'4 0'0 24'4 6700 94'6 0'0 94'6 ... ... 0
0 ... ... 23'3 0'0 23'3 6750 98'5 0'0 98'5 ... ... 0
24 ... ... 22'3 0'0 22'3 6800 102'5 0'0 102'5 ... ... 0
0 ... ... 21'4 0'0 21'4 6850 106'5 0'0 106'5 ... ... 0
129 ... ... 20'5 0'0 20'5 6900 110'5 0'0 110'5 ... ... 0
0 ... ... 19'6 0'0 19'6 6950 114'5 0'0 114'5 ... ... 0
111 ... ... 19'0 0'0 19'0 7000 118'6 0'0 118'6 ... ... 30
0 ... ... 18'1 0'0 18'1 7050 122'7 0'0 122'7 ... ... 0
59 ... ... 17'4 0'0 17'4 7100 127'1 0'0 127'1 ... ... 0
0 ... ... 16'1 0'0 16'1 7200 135'5 0'0 135'5 ... ... 0
36 ... ... 14'7 0'0 14'7 7300 144'2 0'0 144'2 ... ... 0
5 ... ... 13'6 0'0 13'6 7400 153'0 0'0 153'0 ... ... 0
32 ... ... 12'5 0'0 12'5 7500 161'6 0'0 161'6 ... ... 0
25 ... ... 11'6 0'0 11'6 7600 170'6 0'0 170'6 ... ... 0
10 ... ... 10'7 0'0 10'7 7700 179'6 0'0 179'6 ... ... 0
6 ... ... 10'1 0'0 10'1 7800 188'7 0'0 188'7 ... ... 0
14 ... ... 9'3 0'0 9'3 7900 198'1 0'0 198'1 ... ... 0
12 ... ... 8'6 0'0 8'6 8000 207'3 0'0 207'3 ... ... 30
20 ... ... 8'2 0'0 8'2 8100 216'6 0'0 216'6 ... ... 0
4 ... ... 7'5 0'0 7'5 8200 226'1 0'0 226'1 ... ... 0
15 ... ... 7'1 0'0 7'1 8300 235'5 0'0 235'5 ... ... 0
14 ... ... 6'6 0'0 6'6 8400 245'1 0'0 245'1 ... ... 0
18 ... ... 6'2 0'0 6'2 8500 254'5 0'0 254'5 ... ... 0
10 ... ... 5'7 0'0 5'7 8600 264'2 0'0 264'2 ... ... 0
8 ... ... 5'5 0'0 5'5 8700 273'7 0'0 273'7 ... ... 0
2 ... ... 5'2 0'0 5'2 8800 283'4 0'0 283'4 ... ... 0
0 ... ... 5'0 0'0 5'0 8900 293'2 0'0 293'2 ... ... 0
0 ... ... 4'5 0'0 4'5 9000 303'0 0'0 303'0 ... ... 0
0 ... ... 4'3 0'0 4'3 9100 312'6 0'0 312'6 ... ... 0
100 ... ... 4'1 0'0 4'1 9200 322'4 0'0 322'4 ... ... 100
0 ... ... 3'7 0'0 3'7 9300 332'3 0'0 332'3 ... ... 0
0 ... ... 3'6 0'0 3'6 9400 342'2 0'0 342'2 ... ... 0
95 ... ... 3'4 0'0 3'4 9500 352'1 0'0 352'1 ... ... 275
399 ... ... 3'3 0'0 3'3 9600 362'0 0'0 362'0 ... ... 175
75 ... ... 3'1 0'0 3'1 9700 371'7 0'0 371'7 ... ... 421
230 ... ... 3'0 0'0 3'0 9800 381'7 0'0 381'7 ... ... 300
48 ... ... 2'7 0'0 2'7 9900 391'6 0'0 391'6 ... ... 275
141 ... ... 2'6 0'0 2'6 10000 401'6 0'0 401'6 ... ... 2
0 ... ... 1'6 0'0 1'6 11000 501'6 0'0 501'6 ... ... 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.