DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1062'0
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 ... ... 568'6 -6'6 562'0 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 548'6 -6'6 542'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 528'6 -6'6 522'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 508'6 -6'6 502'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 488'6 -6'6 482'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 468'6 -6'6 462'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 448'6 -6'6 442'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 428'6 -6'6 422'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 408'6 -6'6 402'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 388'6 -6'6 382'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 368'6 -6'6 362'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 348'6 -6'6 342'0 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 328'6 -6'6 322'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 308'6 -6'6 302'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 288'6 -6'6 282'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 268'6 -6'6 262'0 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 248'6 -6'6 242'0 8200 0'1 0'0 0'1 ... ... 30
0 ... ... 238'6 -6'6 232'0 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 228'6 -6'6 222'0 8400 0'2 0'1 0'1 ... ... 223
0 ... ... 218'6 -6'6 212'0 8500 0'2 0'0 0'2 ... ... 14
0 ... ... 208'6 -6'6 202'0 8600 0'2 0'0 0'2 ... ... 5
0 ... ... 198'6 -6'6 192'0 8700 0'2 0'0 0'2 0'2 0'2 42
0 ... ... 188'6 -6'6 182'0 8800 0'2 0'0 0'2 ... ... 67
0 ... ... 178'6 -6'6 172'0 8900 0'3 0'1 0'2 ... ... 6049
0 ... ... 168'6 -6'6 162'0 9000 0'3 0'0 0'3 ... ... 6118
0 ... ... 158'6 -6'5 152'1 9100 0'4 0'1 0'3 ... ... 64
0 ... ... 148'7 -6'6 142'1 9200 0'4 0'0 0'4 ... ... 345
0 ... ... 139'0 -6'6 132'2 9300 0'5 0'0 0'5 ... ... 331
0 ... ... 129'1 -6'6 122'3 9400 0'7 0'1 0'6 ... ... 287
32 ... ... 119'2 -6'5 112'5 9500 1'0 0'0 1'0 ... ... 2136
80 ... ... 109'5 -6'5 103'0 9600 1'3 0'1 1'2 ... ... 938
101 ... ... 100'0 -6'5 93'3 9700 1'6 0'1 1'5 ... ... 567
332 ... ... 90'4 -6'4 84'0 9800 2'3 0'2 2'1 2'3 2'1 3407
57 ... ... 81'2 -6'3 74'7 9900 3'2 0'3 2'7 3'1 3'1 1487
1483 ... ... 72'3 -6'2 66'1 10000 4'3 0'4 3'7 4'4 4'0 7988
185 ... ... 63'6 -6'1 57'5 10100 6'0 0'6 5'2 6'0 5'5 928
1119 ... ... 55'5 -5'6 49'7 10200 8'0 0'7 7'1 8'0 7'5 3700
1362 44'5 42'7 48'1 -5'4 42'5 10300 10'7 1'3 9'4 10'7 10'1 3148
3055 37'0 36'6 41'1 -4'7 36'2 10400 14'3 1'7 12'4 14'4 12'2 9604
2026 31'0 31'0 34'7 -4'3 30'4 10500 18'4 2'3 16'1 18'3 15'5 14165
3247 29'0 25'0 29'2 -3'7 25'3 10600 23'3 2'7 20'4 23'3 20'2 6515
2881 25'0 21'2 24'3 -3'4 20'7 10700 28'7 3'2 25'5 29'0 25'5 4494
4043 20'2 17'0 20'1 -3'0 17'1 10800 35'0 3'5 31'3 34'0 31'1 7879
2041 16'4 14'2 16'4 -2'4 14'0 10900 41'7 4'2 37'5 41'1 37'3 1914
7471 14'0 11'3 13'4 -2'1 11'3 11000 49'1 4'4 44'5 49'1 44'4 6467
2575 10'0 10'0 11'0 -1'7 9'1 11100 56'7 4'7 52'0 57'6 52'0 1840
5611 8'3 7'5 9'0 -1'5 7'3 11200 65'1 5'1 60'0 60'0 60'0 4310
1698 7'0 6'1 7'2 -1'2 6'0 11300 73'5 5'3 68'2 73'4 72'6 2985
5303 6'2 5'0 6'0 -1'1 4'7 11400 82'4 5'5 76'7 79'6 79'6 4186
6241 5'0 4'1 4'7 -0'7 4'0 11500 91'5 5'7 85'6 90'0 86'6 1121
3184 4'0 3'4 4'0 -0'5 3'3 11600 100'7 6'0 94'7 ... ... 1019
1197 3'0 2'7 3'3 -0'4 2'7 11700 110'3 6'2 104'1 ... ... 205
2794 3'0 2'4 2'7 -0'4 2'3 11800 119'7 6'2 113'5 ... ... 1153
1416 2'5 2'0 2'4 -0'3 2'1 11900 129'5 6'3 123'2 ... ... 287
9083 2'1 1'7 2'1 -0'3 1'6 12000 139'2 6'3 132'7 ... ... 235
1288 ... ... 1'7 -0'2 1'5 12100 149'0 6'4 142'4 ... ... 100
2765 1'5 1'3 1'5 -0'2 1'3 12200 158'7 6'4 152'3 ... ... 91
1044 ... ... 1'4 -0'2 1'2 12300 168'5 6'4 162'1 ... ... 50
1855 ... ... 1'2 -0'1 1'1 12400 178'4 6'4 172'0 ... ... 125
1432 1'2 1'2 1'1 -0'1 1'0 12500 188'3 6'4 181'7 ... ... 11
1141 1'0 1'0 1'1 -0'2 0'7 12600 198'3 6'5 191'6 ... ... 213
1050 ... ... 1'0 -0'2 0'6 12700 208'2 6'5 201'5 ... ... 10
656 0'7 0'7 0'7 -0'1 0'6 12800 218'1 6'5 211'4 ... ... 225
142 ... ... 0'6 -0'1 0'5 12900 228'1 6'5 221'4 ... ... 23
2170 0'5 0'5 0'6 -0'1 0'5 13000 238'1 6'6 231'3 ... ... 0
219 ... ... 0'5 -0'1 0'4 13100 248'0 6'5 241'3 ... ... 0
264 ... ... 0'5 -0'1 0'4 13200 258'0 6'6 251'2 ... ... 0
178 ... ... 0'4 -0'1 0'3 13300 268'0 6'6 261'2 ... ... 0
216 ... ... 0'4 -0'1 0'3 13400 278'0 6'6 271'2 ... ... 0
290 ... ... 0'4 -0'1 0'3 13500 288'0 6'6 281'2 ... ... 0
205 ... ... 0'3 0'0 0'3 13600 298'0 6'6 291'2 ... ... 0
50 ... ... 0'3 -0'1 0'2 13700 308'0 6'6 301'2 ... ... 0
69 ... ... 0'3 -0'1 0'2 13800 318'0 6'6 311'2 ... ... 200
50 ... ... 0'3 -0'1 0'2 13900 328'0 6'6 321'2 ... ... 0
1689 ... ... 0'2 0'0 0'2 14000 338'0 6'6 331'2 ... ... 0
107 ... ... 0'2 0'0 0'2 14200 358'0 6'6 351'2 ... ... 0
222 ... ... 0'2 -0'1 0'1 14400 378'0 6'6 371'2 ... ... 0
158 ... ... 0'1 0'0 0'1 14600 398'0 6'6 391'2 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 418'0 6'6 411'2 ... ... 75
1042 ... ... 0'1 0'0 0'1 15000 438'0 6'6 431'2 ... ... 0
139 ... ... 0'1 0'0 0'1 15200 458'0 6'6 451'2 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 478'0 6'6 471'2 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 498'0 6'6 491'2 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 518'0 6'6 511'2 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 538'0 6'6 531'2 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 558'0 6'6 551'2 ... ... 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.