DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1036'0
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 ... ... 538'0 0'0 538'0 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 518'0 0'0 518'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 498'0 0'0 498'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 478'0 0'0 478'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 458'0 0'0 458'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 438'0 0'0 438'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 418'0 0'0 418'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 398'0 0'0 398'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 378'0 0'0 378'0 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 358'0 0'0 358'0 6800 0'2 0'0 0'2 ... ... 0
0 ... ... 338'0 0'0 338'0 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 318'0 0'0 318'0 7200 0'3 0'0 0'3 ... ... 0
0 ... ... 298'0 0'0 298'0 7400 0'4 0'0 0'4 ... ... 0
0 ... ... 278'0 0'0 278'0 7600 0'4 0'0 0'4 ... ... 0
0 ... ... 258'0 0'0 258'0 7800 0'5 0'0 0'5 ... ... 0
0 ... ... 238'0 0'0 238'0 8000 0'7 0'0 0'7 ... ... 0
0 ... ... 218'0 0'0 218'0 8200 1'1 0'0 1'1 ... ... 0
0 ... ... 198'1 0'0 198'1 8400 1'4 0'0 1'4 ... ... 0
0 ... ... 188'2 0'0 188'2 8500 1'7 0'0 1'7 ... ... 0
0 ... ... 178'4 0'0 178'4 8600 2'1 0'0 2'1 ... ... 5
0 ... ... 168'7 0'0 168'7 8700 2'4 0'0 2'4 ... ... 35
0 ... ... 159'2 0'0 159'2 8800 3'0 0'0 3'0 ... ... 5
0 ... ... 149'7 0'0 149'7 8900 3'5 0'0 3'5 ... ... 14
0 ... ... 140'5 0'0 140'5 9000 4'3 0'0 4'3 ... ... 251
0 ... ... 131'5 0'0 131'5 9100 5'3 0'0 5'3 ... ... 0
1 ... ... 122'6 0'0 122'6 9200 6'4 0'0 6'4 ... ... 134
0 ... ... 114'1 0'0 114'1 9300 7'6 0'0 7'6 ... ... 2
0 ... ... 105'7 0'0 105'7 9400 9'3 0'0 9'3 ... ... 119
0 ... ... 97'7 0'0 97'7 9500 11'2 0'0 11'2 ... ... 1558
0 ... ... 90'2 0'0 90'2 9600 13'4 0'0 13'4 ... ... 422
0 ... ... 82'7 0'0 82'7 9700 16'0 0'0 16'0 ... ... 118
110 ... ... 76'0 0'0 76'0 9800 19'0 0'0 19'0 ... ... 891
0 ... ... 69'3 0'0 69'3 9900 22'2 0'0 22'2 ... ... 39
476 ... ... 63'2 0'0 63'2 10000 25'7 0'0 25'7 ... ... 517
0 ... ... 57'4 0'0 57'4 10100 29'7 0'0 29'7 ... ... 0
0 ... ... 52'0 0'0 52'0 10200 34'3 0'0 34'3 ... ... 595
24 ... ... 46'7 0'0 46'7 10300 39'1 0'0 39'1 ... ... 39
1198 ... ... 42'2 0'0 42'2 10400 44'2 0'0 44'2 ... ... 959
290 ... ... 37'7 0'0 37'7 10500 49'6 0'0 49'6 ... ... 197
980 ... ... 34'0 0'0 34'0 10600 55'5 0'0 55'5 ... ... 439
209 ... ... 30'3 0'0 30'3 10700 61'7 0'0 61'7 ... ... 135
1060 ... ... 27'1 0'0 27'1 10800 68'3 0'0 68'3 ... ... 176
9 ... ... 24'2 0'0 24'2 10900 75'3 0'0 75'3 ... ... 5
1117 ... ... 21'6 0'0 21'6 11000 82'5 0'0 82'5 ... ... 47
71 ... ... 19'3 0'0 19'3 11100 90'1 0'0 90'1 ... ... 7
2098 ... ... 17'3 0'0 17'3 11200 98'0 0'0 98'0 ... ... 1
2 ... ... 15'4 0'0 15'4 11300 106'0 0'0 106'0 ... ... 0
416 ... ... 14'0 0'0 14'0 11400 114'3 0'0 114'3 ... ... 50
66 ... ... 12'5 0'0 12'5 11500 122'7 0'0 122'7 ... ... 0
306 ... ... 11'3 0'0 11'3 11600 131'4 0'0 131'4 ... ... 1
107 ... ... 10'2 0'0 10'2 11700 140'2 0'0 140'2 ... ... 0
218 ... ... 9'3 0'0 9'3 11800 149'2 0'0 149'2 ... ... 0
5 ... ... 8'4 0'0 8'4 11900 158'2 0'0 158'2 ... ... 0
696 ... ... 7'6 0'0 7'6 12000 167'4 0'0 167'4 ... ... 0
4 ... ... 7'1 0'0 7'1 12100 176'6 0'0 176'6 ... ... 0
35 ... ... 6'4 0'0 6'4 12200 186'1 0'0 186'1 ... ... 2
12 ... ... 6'0 0'0 6'0 12300 195'4 0'0 195'4 ... ... 0
45 ... ... 5'4 0'0 5'4 12400 205'0 0'0 205'0 ... ... 0
90 ... ... 5'0 0'0 5'0 12500 214'4 0'0 214'4 ... ... 0
44 ... ... 4'5 0'0 4'5 12600 224'1 0'0 224'1 ... ... 0
16 ... ... 4'3 0'0 4'3 12700 233'6 0'0 233'6 ... ... 0
51 ... ... 4'0 0'0 4'0 12800 243'4 0'0 243'4 ... ... 0
47 ... ... 3'6 0'0 3'6 12900 253'1 0'0 253'1 ... ... 0
285 ... ... 3'4 0'0 3'4 13000 262'7 0'0 262'7 ... ... 0
11 ... ... 3'0 0'0 3'0 13200 282'4 0'0 282'4 ... ... 0
0 ... ... 2'5 0'0 2'5 13400 302'2 0'0 302'2 ... ... 0
0 ... ... 2'3 0'0 2'3 13600 322'1 0'0 322'1 ... ... 0
3 ... ... 2'1 0'0 2'1 13800 342'0 0'0 342'0 ... ... 0
4 ... ... 1'7 0'0 1'7 14000 362'0 0'0 362'0 ... ... 0
0 ... ... 1'5 0'0 1'5 14200 382'0 0'0 382'0 ... ... 0
2 ... ... 1'4 0'0 1'4 14400 402'0 0'0 402'0 ... ... 0
115 ... ... 1'3 0'0 1'3 14600 422'0 0'0 422'0 ... ... 0
0 ... ... 1'2 0'0 1'2 14800 442'0 0'0 442'0 ... ... 75
0 ... ... 1'1 0'0 1'1 15000 462'0 0'0 462'0 ... ... 0
0 ... ... 1'0 0'0 1'0 15200 482'0 0'0 482'0 ... ... 0
0 ... ... 1'0 0'0 1'0 15400 502'0 0'0 502'0 ... ... 0
0 ... ... 0'7 0'0 0'7 15600 522'0 0'0 522'0 ... ... 0
0 ... ... 0'7 0'0 0'7 15800 542'0 0'0 542'0 ... ... 0
0 ... ... 0'6 0'0 0'6 16000 562'0 0'0 562'0 ... ... 0
0 ... ... 0'6 0'0 0'6 16200 582'0 0'0 582'0 ... ... 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.