DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1140'4
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 ... ... 623'6 0'0 623'6 5000 0'1 0'0 0'1 ... ... 0
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 ... ... 0
0 ... ... 293'6 0'0 293'6 8300 0'3 0'0 0'3 ... ... 0
0 ... ... 283'6 0'0 283'6 8400 0'3 0'0 0'3 ... ... 0
0 ... ... 273'6 0'0 273'6 8500 0'3 0'0 0'3 ... ... 0
0 ... ... 263'6 0'0 263'6 8600 0'4 0'0 0'4 ... ... 0
0 ... ... 253'6 0'0 253'6 8700 0'4 0'0 0'4 ... ... 35
0 ... ... 243'6 0'0 243'6 8800 0'4 0'0 0'4 ... ... 0
0 ... ... 233'6 0'0 233'6 8900 0'5 0'0 0'5 ... ... 0
0 ... ... 223'6 0'0 223'6 9000 0'6 0'0 0'6 ... ... 35
0 ... ... 213'6 0'0 213'6 9100 0'6 0'0 0'6 ... ... 4
0 ... ... 203'7 0'0 203'7 9200 0'7 0'0 0'7 ... ... 6
0 ... ... 194'0 0'0 194'0 9300 1'0 0'0 1'0 ... ... 7
0 ... ... 184'1 0'0 184'1 9400 1'2 0'0 1'2 ... ... 20
0 ... ... 174'2 0'0 174'2 9500 1'2 -0'2 1'4 1'3 1'2 41
0 ... ... 164'4 0'0 164'4 9600 1'4 -0'2 1'6 1'4 1'4 43
0 ... ... 154'7 0'0 154'7 9700 2'0 0'0 2'0 ... ... 7
0 ... ... 145'2 0'0 145'2 9800 2'2 -0'2 2'4 2'6 2'2 137
0 ... ... 135'7 0'0 135'7 9900 3'0 0'0 3'0 3'0 3'0 40
1 ... ... 126'5 0'0 126'5 10000 3'2 -0'4 3'6 4'2 2'7 310
0 ... ... 117'4 0'0 117'4 10100 4'5 0'0 4'5 ... ... 108
17 124'0 124'0 108'5 15'3 124'0 10200 5'0 -0'5 5'5 5'4 5'0 172
8 107'0 101'2 100'0 7'0 107'0 10300 7'6 0'6 7'0 7'6 6'0 129
42 104'6 98'0 91'6 13'0 104'6 10400 7'1 -1'4 8'5 8'7 7'1 103
204 96'6 85'4 83'6 13'0 96'6 10500 8'5 -2'0 10'5 11'6 8'5 139
485 90'1 78'0 76'2 13'7 90'1 10600 10'2 -2'6 13'0 13'5 10'2 565
123 80'3 69'5 69'0 11'3 80'3 10700 12'5 -3'1 15'6 16'4 12'5 104
346 74'6 62'4 62'3 11'7 74'2 10800 15'3 -3'5 19'0 19'5 15'3 838
165 66'5 55'0 56'1 10'4 66'5 10900 18'2 -4'3 22'5 20'6 18'2 13
231 61'3 50'0 50'2 10'6 61'0 11000 21'6 -5'0 26'6 27'6 21'6 267
75 54'4 46'0 44'7 9'5 54'4 11100 27'0 -4'2 31'2 27'5 27'0 24
363 50'0 40'0 39'7 9'3 49'2 11200 30'1 -6'1 36'2 30'1 30'1 37
248 44'2 35'0 35'3 8'7 44'2 11300 35'0 -6'5 41'5 39'1 34'2 194
733 39'5 32'4 31'3 8'2 39'5 11400 39'7 -7'4 47'3 39'7 39'7 112
453 35'3 28'4 27'5 7'3 35'0 11500 52'0 -1'5 53'5 52'0 52'0 1
513 31'0 24'7 24'3 6'4 30'7 11600 55'4 -4'7 60'3 55'4 55'4 3
15 27'0 22'1 21'4 5'4 27'0 11700 67'3 0'0 67'3 ... ... 0
168 24'0 19'6 18'7 5'1 24'0 11800 63'3 -11'2 74'5 63'3 63'3 37
9 20'0 20'0 16'5 3'3 20'0 11900 82'2 0'0 82'2 ... ... 10
1291 19'3 14'6 14'5 4'3 19'0 12000 90'2 0'0 90'2 ... ... 0
58 17'0 16'7 12'7 4'1 17'0 12100 98'3 0'0 98'3 ... ... 0
122 14'7 11'6 11'3 3'2 14'5 12200 106'6 0'0 106'6 ... ... 6
111 13'1 11'3 10'0 2'7 12'7 12300 115'3 0'0 115'3 ... ... 0
198 11'2 9'0 8'6 2'4 11'2 12400 124'1 0'0 124'1 ... ... 14
348 10'2 7'6 7'6 2'2 10'0 12500 133'0 0'0 133'0 ... ... 0
461 ... ... 6'7 0'0 6'7 12600 142'1 0'0 142'1 ... ... 0
47 6'7 6'7 6'1 0'6 6'7 12700 151'2 0'0 151'2 ... ... 0
31 6'6 5'4 5'4 1'2 6'6 12800 160'5 0'0 160'5 ... ... 0
0 ... ... 4'7 0'0 4'7 12900 170'0 0'0 170'0 ... ... 0
247 5'5 4'5 4'3 1'2 5'5 13000 179'4 0'0 179'4 ... ... 0
13 4'4 4'0 4'0 0'0 4'0 13100 189'0 0'0 189'0 ... ... 0
50 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
107 ... ... 3'0 0'0 3'0 13400 218'0 0'0 218'0 ... ... 0
2 ... ... 2'5 0'0 2'5 13600 237'4 0'0 237'4 ... ... 0
0 ... ... 2'2 0'0 2'2 13800 257'1 0'0 257'1 ... ... 0
2 2'2 2'2 2'0 0'2 2'2 14000 276'7 0'0 276'7 ... ... 0
0 ... ... 1'6 0'0 1'6 14200 296'5 0'0 296'5 ... ... 0
1 1'5 1'5 1'5 0'0 1'5 14400 316'4 0'0 316'4 ... ... 0
20 ... ... 1'3 0'0 1'3 14600 336'3 0'0 336'3 ... ... 0
0 ... ... 1'2 0'0 1'2 14800 356'3 0'0 356'3 ... ... 0
0 ... ... 1'2 0'0 1'2 15000 376'2 0'0 376'2 ... ... 0
0 ... ... 1'1 0'0 1'1 15200 396'2 0'0 396'2 ... ... 0
0 ... ... 1'0 0'0 1'0 15400 416'2 0'0 416'2 ... ... 0
0 ... ... 0'7 0'0 0'7 15600 436'2 0'0 436'2 ... ... 0
0 ... ... 0'7 0'0 0'7 15800 456'2 0'0 456'2 ... ... 0
0 ... ... 0'6 0'0 0'6 16000 476'2 0'0 476'2 ... ... 0
0 ... ... 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.