DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1140'6
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 ... ... 623'6 0'0 623'6 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 603'6 0'0 603'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 583'6 0'0 583'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 563'6 0'0 563'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 543'6 0'0 543'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 523'6 0'0 523'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 503'6 0'0 503'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 483'6 0'0 483'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 463'6 0'0 463'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 443'6 0'0 443'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 423'6 0'0 423'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 403'6 0'0 403'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 383'6 0'0 383'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 363'6 0'0 363'6 7600 0'2 0'0 0'2 ... ... 0
0 ... ... 343'6 0'0 343'6 7800 0'2 0'0 0'2 ... ... 0
0 ... ... 323'6 0'0 323'6 8000 0'2 0'0 0'2 ... ... 0
0 ... ... 303'6 0'0 303'6 8200 0'3 0'0 0'3 ... ... 30
0 ... ... 293'6 0'0 293'6 8300 0'3 0'0 0'3 ... ... 146
0 ... ... 283'6 0'0 283'6 8400 0'3 0'0 0'3 ... ... 222
0 ... ... 273'6 0'0 273'6 8500 0'3 0'0 0'3 ... ... 19
0 ... ... 263'6 0'0 263'6 8600 0'4 0'0 0'4 ... ... 7
0 ... ... 253'6 0'0 253'6 8700 0'4 0'0 0'4 ... ... 42
0 ... ... 243'6 0'0 243'6 8800 0'4 0'0 0'4 ... ... 67
0 ... ... 233'6 0'0 233'6 8900 0'5 0'0 0'5 ... ... 6062
0 ... ... 223'6 0'0 223'6 9000 0'6 0'0 0'6 ... ... 6118
0 ... ... 213'6 0'0 213'6 9100 0'6 0'0 0'6 ... ... 74
2 ... ... 203'7 0'0 203'7 9200 0'7 0'0 0'7 ... ... 330
10 ... ... 194'0 0'0 194'0 9300 1'0 0'0 1'0 ... ... 335
2 ... ... 184'1 0'0 184'1 9400 1'2 0'0 1'2 ... ... 239
39 ... ... 174'2 0'0 174'2 9500 1'2 -0'2 1'4 1'3 1'2 2226
80 ... ... 164'4 0'0 164'4 9600 1'4 -0'2 1'6 1'4 1'4 893
102 ... ... 154'7 0'0 154'7 9700 2'0 0'0 2'0 ... ... 765
332 ... ... 145'2 0'0 145'2 9800 2'2 -0'2 2'4 2'6 2'2 3776
57 ... ... 135'7 0'0 135'7 9900 3'0 0'0 3'0 3'0 3'0 1811
1490 ... ... 126'5 0'0 126'5 10000 3'2 -0'4 3'6 4'2 2'7 5359
181 ... ... 117'4 0'0 117'4 10100 4'5 0'0 4'5 ... ... 869
1021 124'0 124'0 108'5 15'3 124'0 10200 5'0 -0'5 5'5 5'4 5'0 2225
1337 107'0 101'2 100'0 7'0 107'0 10300 5'6 -1'2 7'0 7'6 5'6 1600
2837 104'6 98'0 91'6 13'0 104'6 10400 7'1 -1'4 8'5 8'7 7'1 7481
2060 96'6 85'4 83'6 13'0 96'6 10500 8'5 -2'0 10'5 11'6 8'5 2904
3858 90'1 78'0 76'2 13'7 90'1 10600 10'2 -2'6 13'0 13'5 10'2 4609
3215 80'3 69'5 69'0 11'3 80'3 10700 12'5 -3'1 15'6 16'4 12'5 2248
4800 74'6 62'4 62'3 11'7 74'2 10800 15'3 -3'5 19'0 19'5 15'3 4840
1146 66'5 55'0 56'1 10'4 66'5 10900 18'2 -4'3 22'5 20'6 18'2 447
6258 61'3 50'0 50'2 10'6 61'0 11000 21'6 -5'0 26'6 27'6 21'6 3526
1761 54'4 46'0 44'7 9'5 54'4 11100 27'0 -4'2 31'2 27'5 27'0 1203
4153 50'0 40'0 39'7 9'3 49'2 11200 30'1 -6'1 36'2 30'1 30'1 1102
1129 44'2 35'0 35'3 8'7 44'2 11300 35'0 -6'5 41'5 39'1 34'2 112
4630 39'5 32'4 31'3 8'2 39'5 11400 39'7 -7'4 47'3 39'7 39'7 866
2676 35'3 28'4 27'5 7'3 35'0 11500 52'0 -1'5 53'5 52'0 52'0 138
2215 31'3 24'7 24'3 7'0 31'3 11600 55'4 -4'7 60'3 55'4 55'4 215
623 27'0 22'1 21'4 5'4 27'0 11700 67'3 0'0 67'3 ... ... 61
3503 24'0 19'6 18'7 5'1 24'0 11800 63'3 -11'2 74'5 63'3 63'3 922
379 20'0 20'0 16'5 3'3 20'0 11900 82'2 0'0 82'2 ... ... 235
5864 19'3 14'6 14'5 4'3 19'0 12000 90'2 0'0 90'2 ... ... 145
102 17'0 16'7 12'7 4'1 17'0 12100 98'3 0'0 98'3 ... ... 22
445 14'7 11'6 11'3 3'2 14'5 12200 106'6 0'0 106'6 ... ... 50
570 13'1 11'3 10'0 2'7 12'7 12300 115'3 0'0 115'3 ... ... 48
184 11'2 9'0 8'6 2'4 11'2 12400 124'1 0'0 124'1 ... ... 119
808 10'2 7'6 7'6 2'2 10'0 12500 133'0 0'0 133'0 ... ... 0
288 ... ... 6'7 0'0 6'7 12600 142'1 0'0 142'1 ... ... 10
1331 6'7 6'7 6'1 0'6 6'7 12700 151'2 0'0 151'2 ... ... 0
363 6'6 5'4 5'4 1'2 6'6 12800 160'5 0'0 160'5 ... ... 0
61 ... ... 4'7 0'0 4'7 12900 170'0 0'0 170'0 ... ... 15
1446 5'5 4'5 4'3 1'2 5'5 13000 179'4 0'0 179'4 ... ... 0
29 4'4 4'0 4'0 0'0 4'0 13100 189'0 0'0 189'0 ... ... 0
237 3'6 3'5 3'5 0'1 3'6 13200 198'5 0'0 198'5 ... ... 0
0 ... ... 3'3 0'0 3'3 13300 208'2 0'0 208'2 ... ... 0
151 ... ... 3'0 0'0 3'0 13400 218'0 0'0 218'0 ... ... 0
184 ... ... 2'5 0'0 2'5 13600 237'4 0'0 237'4 ... ... 0
69 ... ... 2'2 0'0 2'2 13800 257'1 0'0 257'1 ... ... 0
1299 2'2 2'2 2'0 0'2 2'2 14000 276'7 0'0 276'7 ... ... 0
107 ... ... 1'6 0'0 1'6 14200 296'5 0'0 296'5 ... ... 0
85 1'5 1'5 1'5 0'0 1'5 14400 316'4 0'0 316'4 ... ... 0
158 ... ... 1'3 0'0 1'3 14600 336'3 0'0 336'3 ... ... 0
54 ... ... 1'2 0'0 1'2 14800 356'3 0'0 356'3 ... ... 75
1638 ... ... 1'2 0'0 1'2 15000 376'2 0'0 376'2 ... ... 0
30 ... ... 1'1 0'0 1'1 15200 396'2 0'0 396'2 ... ... 0
100 ... ... 1'0 0'0 1'0 15400 416'2 0'0 416'2 ... ... 0
5 ... ... 0'7 0'0 0'7 15600 436'2 0'0 436'2 ... ... 0
79 ... ... 0'7 0'0 0'7 15800 456'2 0'0 456'2 ... ... 0
213 ... ... 0'6 0'0 0'6 16000 476'2 0'0 476'2 ... ... 0
4 ... ... 0'6 0'0 0'6 16200 496'2 0'0 496'2 ... ... 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.