DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1079'4
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 ... ... 576'4 0'0 576'4 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 556'4 0'0 556'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 536'4 0'0 536'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 516'4 0'0 516'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 496'4 0'0 496'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 476'4 0'0 476'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 456'4 0'0 456'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 436'4 0'0 436'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 416'4 0'0 416'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 396'4 0'0 396'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 376'4 0'0 376'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 356'4 0'0 356'4 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 336'4 0'0 336'4 7400 0'2 0'0 0'2 ... ... 0
0 ... ... 316'4 0'0 316'4 7600 0'2 0'0 0'2 ... ... 0
0 ... ... 296'4 0'0 296'4 7800 0'3 0'0 0'3 ... ... 0
0 ... ... 276'4 0'0 276'4 8000 0'4 0'0 0'4 ... ... 0
0 ... ... 256'4 0'0 256'4 8200 0'4 0'0 0'4 ... ... 28
0 ... ... 246'4 0'0 246'4 8300 0'5 0'0 0'5 ... ... 54
0 ... ... 236'4 0'0 236'4 8400 0'6 0'0 0'6 ... ... 0
0 ... ... 226'4 0'0 226'4 8500 0'6 0'0 0'6 ... ... 0
0 ... ... 216'4 0'0 216'4 8600 0'7 0'0 0'7 ... ... 7
0 ... ... 206'4 0'0 206'4 8700 1'0 0'0 1'0 ... ... 36
0 ... ... 196'5 0'0 196'5 8800 1'1 0'0 1'1 ... ... 69
0 ... ... 186'6 0'0 186'6 8900 1'3 0'0 1'3 ... ... 87
0 ... ... 177'0 0'0 177'0 9000 1'5 0'0 1'5 ... ... 839
0 ... ... 167'2 0'0 167'2 9100 1'7 0'0 1'7 ... ... 20
1 ... ... 157'4 0'0 157'4 9200 2'2 0'0 2'2 ... ... 214
0 ... ... 148'0 0'0 148'0 9300 2'6 0'0 2'6 ... ... 96
0 ... ... 138'5 0'0 138'5 9400 3'3 0'0 3'3 ... ... 254
1 ... ... 129'3 0'0 129'3 9500 4'1 0'0 4'1 ... ... 3119
40 ... ... 120'2 0'0 120'2 9600 5'0 0'0 5'0 ... ... 718
37 ... ... 111'4 0'0 111'4 9700 6'0 0'0 6'0 ... ... 441
110 ... ... 102'7 0'0 102'7 9800 7'3 0'0 7'3 ... ... 2211
1 ... ... 94'5 0'0 94'5 9900 9'0 0'0 9'0 ... ... 161
624 ... ... 86'5 0'0 86'5 10000 11'0 0'0 11'0 ... ... 4779
67 ... ... 79'0 0'0 79'0 10100 13'2 0'0 13'2 ... ... 241
800 ... ... 71'7 0'0 71'7 10200 16'0 0'0 16'0 ... ... 1109
429 ... ... 65'0 0'0 65'0 10300 19'1 0'0 19'1 ... ... 348
1343 ... ... 58'5 0'0 58'5 10400 22'5 0'0 22'5 ... ... 1639
827 ... ... 52'5 0'0 52'5 10500 26'4 0'0 26'4 ... ... 617
1853 ... ... 47'1 0'0 47'1 10600 31'3 0'4 30'7 31'3 31'3 1549
611 ... ... 42'1 0'0 42'1 10700 35'6 0'0 35'6 ... ... 378
3054 39'0 39'0 37'4 1'4 39'0 10800 41'0 0'0 41'0 ... ... 2026
381 ... ... 33'3 0'0 33'3 10900 46'5 0'0 46'5 ... ... 80
3738 29'6 29'4 29'5 -0'1 29'4 11000 52'6 0'0 52'6 ... ... 545
443 ... ... 26'2 0'0 26'2 11100 59'3 0'0 59'3 ... ... 156
2708 ... ... 23'2 0'0 23'2 11200 66'2 0'0 66'2 ... ... 1
486 20'1 20'1 20'4 -0'3 20'1 11300 73'3 0'0 73'3 ... ... 0
1242 ... ... 18'1 0'0 18'1 11400 80'7 0'0 80'7 ... ... 600
441 ... ... 16'1 0'0 16'1 11500 88'6 0'0 88'6 ... ... 30
584 ... ... 14'2 0'0 14'2 11600 96'6 0'0 96'6 ... ... 91
423 ... ... 12'5 0'0 12'5 11700 105'1 0'0 105'1 ... ... 0
507 ... ... 11'2 0'0 11'2 11800 113'5 0'0 113'5 ... ... 72
91 ... ... 10'1 0'0 10'1 11900 122'3 0'0 122'3 ... ... 80
1404 ... ... 9'0 0'0 9'0 12000 131'2 0'0 131'2 ... ... 52
105 ... ... 8'1 0'0 8'1 12100 140'2 0'0 140'2 ... ... 1
199 ... ... 7'3 0'0 7'3 12200 149'3 0'0 149'3 ... ... 29
150 ... ... 6'5 0'0 6'5 12300 158'5 0'0 158'5 ... ... 35
234 ... ... 6'0 0'0 6'0 12400 167'7 0'0 167'7 ... ... 40
328 ... ... 5'4 0'0 5'4 12500 177'3 0'0 177'3 ... ... 0
225 ... ... 5'0 0'0 5'0 12600 186'7 0'0 186'7 ... ... 10
119 ... ... 4'5 0'0 4'5 12700 196'3 0'0 196'3 ... ... 0
59 ... ... 4'2 0'0 4'2 12800 206'0 0'0 206'0 ... ... 0
78 ... ... 3'7 0'0 3'7 12900 215'5 0'0 215'5 ... ... 0
338 ... ... 3'5 0'0 3'5 13000 225'2 0'0 225'2 ... ... 0
175 ... ... 3'1 0'0 3'1 13200 244'6 0'0 244'6 ... ... 0
163 ... ... 2'6 0'0 2'6 13400 264'3 0'0 264'3 ... ... 0
273 ... ... 2'4 0'0 2'4 13600 284'1 0'0 284'1 ... ... 0
8 ... ... 2'1 0'0 2'1 13800 303'7 0'0 303'7 ... ... 0
252 ... ... 2'0 0'0 2'0 14000 323'6 0'0 323'6 ... ... 0
67 ... ... 1'6 0'0 1'6 14200 343'5 0'0 343'5 ... ... 0
64 ... ... 1'5 0'0 1'5 14400 363'4 0'0 363'4 ... ... 0
158 ... ... 1'4 0'0 1'4 14600 383'4 0'0 383'4 ... ... 0
53 ... ... 1'3 0'0 1'3 14800 403'4 0'0 403'4 ... ... 75
1638 ... ... 1'2 0'0 1'2 15000 423'4 0'0 423'4 ... ... 0
30 ... ... 1'1 0'0 1'1 15200 443'4 0'0 443'4 ... ... 0
0 ... ... 1'1 0'0 1'1 15400 463'4 0'0 463'4 ... ... 0
5 ... ... 1'0 0'0 1'0 15600 483'4 0'0 483'4 ... ... 0
79 ... ... 0'7 0'0 0'7 15800 503'4 0'0 503'4 ... ... 0
280 ... ... 0'7 0'0 0'7 16000 523'4 0'0 523'4 ... ... 0
0 ... ... 0'7 0'0 0'7 16200 543'4 0'0 543'4 ... ... 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.