DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1061'6
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 562'0 0'0 562'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 542'0 0'0 542'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 522'0 0'0 522'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 502'0 0'0 502'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 482'0 0'0 482'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 462'0 0'0 462'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 442'0 0'0 442'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 422'0 0'0 422'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 402'0 0'0 402'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 382'0 0'0 382'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 362'0 0'0 362'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 342'0 0'0 342'0 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 322'0 0'0 322'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 302'0 0'0 302'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 282'0 0'0 282'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 262'0 0'0 262'0 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 242'0 0'0 242'0 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 232'0 0'0 232'0 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 222'0 0'0 222'0 8400 0'2 0'0 0'2 ... ... 0
0 ... ... 212'0 0'0 212'0 8500 0'2 0'0 0'2 ... ... 0
0 ... ... 202'0 0'0 202'0 8600 0'2 0'0 0'2 ... ... 0
0 ... ... 192'0 0'0 192'0 8700 0'2 0'0 0'2 ... ... 4
0 ... ... 182'0 0'0 182'0 8800 0'2 0'0 0'2 ... ... 0
0 ... ... 172'0 0'0 172'0 8900 0'3 0'0 0'3 ... ... 0
0 ... ... 162'0 0'0 162'0 9000 0'3 0'0 0'3 ... ... 0
0 ... ... 152'1 0'0 152'1 9100 0'4 0'0 0'4 ... ... 0
0 ... ... 142'1 0'0 142'1 9200 0'4 0'0 0'4 ... ... 0
0 ... ... 132'2 0'0 132'2 9300 0'5 0'0 0'5 ... ... 0
0 ... ... 122'3 0'0 122'3 9400 0'7 0'0 0'7 ... ... 0
0 ... ... 112'5 0'0 112'5 9500 1'0 0'0 1'0 ... ... 0
0 ... ... 103'0 0'0 103'0 9600 1'3 0'0 1'3 ... ... 0
0 ... ... 93'3 0'0 93'3 9700 1'6 0'0 1'6 ... ... 10
0 ... ... 84'0 0'0 84'0 9800 2'3 0'0 2'3 ... ... 450
0 ... ... 74'7 0'0 74'7 9900 3'2 0'0 3'2 ... ... 18
0 ... ... 66'1 0'0 66'1 10000 4'2 -0'1 4'3 4'2 4'2 79
0 ... ... 57'5 0'0 57'5 10100 6'0 0'0 6'0 ... ... 23
0 ... ... 49'7 0'0 49'7 10200 8'0 0'0 8'0 ... ... 1400
12 ... ... 42'5 0'0 42'5 10300 10'7 0'0 10'7 ... ... 660
20 ... ... 36'2 0'0 36'2 10400 14'3 0'0 14'3 ... ... 3097
41 ... ... 30'4 0'0 30'4 10500 18'4 0'0 18'4 ... ... 96
60 25'4 25'4 25'3 0'1 25'4 10600 23'3 0'0 23'3 ... ... 0
191 21'0 21'0 20'7 0'1 21'0 10700 28'7 0'0 28'7 ... ... 744
177 ... ... 17'1 0'0 17'1 10800 35'0 0'0 35'0 ... ... 546
84 ... ... 14'0 0'0 14'0 10900 41'7 0'0 41'7 ... ... 23
248 11'3 11'3 11'3 0'0 11'3 11000 49'1 0'0 49'1 ... ... 154
40 ... ... 9'1 0'0 9'1 11100 56'7 0'0 56'7 ... ... 71
0 ... ... 7'3 0'0 7'3 11200 65'1 0'0 65'1 ... ... 20
44 ... ... 6'0 0'0 6'0 11300 73'4 -0'1 73'5 73'4 73'4 88
0 ... ... 4'7 0'0 4'7 11400 82'4 0'0 82'4 ... ... 11
1049 ... ... 4'0 0'0 4'0 11500 91'5 0'0 91'5 ... ... 17
321 ... ... 3'3 0'0 3'3 11600 100'7 0'0 100'7 ... ... 0
34 ... ... 2'7 0'0 2'7 11700 110'3 0'0 110'3 ... ... 0
418 ... ... 2'3 0'0 2'3 11800 119'7 0'0 119'7 ... ... 0
73 ... ... 2'1 0'0 2'1 11900 129'5 0'0 129'5 ... ... 0
130 ... ... 1'6 0'0 1'6 12000 139'2 0'0 139'2 ... ... 0
406 ... ... 1'5 0'0 1'5 12100 149'0 0'0 149'0 ... ... 0
27 ... ... 1'3 0'0 1'3 12200 158'7 0'0 158'7 ... ... 0
0 ... ... 1'2 0'0 1'2 12300 168'5 0'0 168'5 ... ... 0
0 ... ... 1'1 0'0 1'1 12400 178'4 0'0 178'4 ... ... 0
1 ... ... 1'0 0'0 1'0 12500 188'3 0'0 188'3 ... ... 0
14 ... ... 0'7 0'0 0'7 12600 198'3 0'0 198'3 ... ... 0
0 ... ... 0'6 0'0 0'6 12700 208'2 0'0 208'2 ... ... 0
25 ... ... 0'6 0'0 0'6 12800 218'1 0'0 218'1 ... ... 0
0 ... ... 0'5 0'0 0'5 12900 228'1 0'0 228'1 ... ... 0
401 ... ... 0'5 0'0 0'5 13000 238'1 0'0 238'1 ... ... 0
0 ... ... 0'4 0'0 0'4 13100 248'0 0'0 248'0 ... ... 0
0 ... ... 0'4 0'0 0'4 13200 258'0 0'0 258'0 ... ... 0
0 ... ... 0'3 0'0 0'3 13300 268'0 0'0 268'0 ... ... 0
0 ... ... 0'3 0'0 0'3 13400 278'0 0'0 278'0 ... ... 0
0 ... ... 0'3 0'0 0'3 13500 288'0 0'0 288'0 ... ... 0
0 ... ... 0'3 0'0 0'3 13600 298'0 0'0 298'0 ... ... 0
0 ... ... 0'2 0'0 0'2 13700 308'0 0'0 308'0 ... ... 0
0 ... ... 0'2 0'0 0'2 13800 318'0 0'0 318'0 ... ... 0
0 ... ... 0'2 0'0 0'2 13900 328'0 0'0 328'0 ... ... 0
0 ... ... 0'2 0'0 0'2 14000 338'0 0'0 338'0 ... ... 0
0 ... ... 0'2 0'0 0'2 14200 358'0 0'0 358'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 378'0 0'0 378'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 398'0 0'0 398'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 418'0 0'0 418'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 438'0 0'0 438'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 458'0 0'0 458'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 478'0 0'0 478'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 498'0 0'0 498'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 518'0 0'0 518'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 538'0 0'0 538'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 558'0 0'0 558'0 ... ... 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.