DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1060'2
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 ... ... 564'2 -4'0 560'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 544'2 -4'0 540'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 524'2 -4'0 520'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 504'2 -4'0 500'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 484'2 -4'0 480'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 464'2 -4'0 460'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 444'2 -4'0 440'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 424'2 -4'0 420'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 404'2 -4'0 400'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 384'2 -4'0 380'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 364'2 -4'0 360'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 344'2 -4'0 340'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 324'2 -4'0 320'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 304'2 -4'0 300'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 284'2 -4'0 280'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 264'2 -4'0 260'2 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 254'2 -4'0 250'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 244'2 -4'0 240'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 234'2 -4'0 230'2 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 224'2 -4'0 220'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 214'2 -4'0 210'2 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 204'2 -4'0 200'2 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 194'2 -4'0 190'2 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 184'2 -4'0 180'2 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 174'2 -4'0 170'2 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 164'2 -4'0 160'2 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 154'2 -4'0 150'2 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 144'2 -4'0 140'2 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 134'2 -4'0 130'2 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 124'2 -4'0 120'2 9400 0'1 0'0 0'1 ... ... 0
0 ... ... 114'2 -4'0 110'2 9500 0'1 0'0 0'1 ... ... 2
0 ... ... 104'2 -4'0 100'2 9600 0'1 0'0 0'1 ... ... 1
0 ... ... 94'3 -4'0 90'3 9700 0'2 0'0 0'2 0'3 0'3 1
0 ... ... 84'3 -4'0 80'3 9800 0'2 0'0 0'2 0'3 0'2 35
0 ... ... 74'4 -4'0 70'4 9900 0'3 0'0 0'3 0'3 0'3 1
0 ... ... 64'6 -4'1 60'5 10000 0'4 -0'1 0'5 0'6 0'4 8
0 ... ... 55'1 -4'1 51'0 10100 0'6 -0'1 0'7 ... ... 6
0 ... ... 53'1 -4'1 49'0 10120 0'7 -0'1 1'0 1'0 1'0 8
0 ... ... 51'2 -4'1 47'1 10140 1'0 -0'1 1'1 ... ... 0
0 ... ... 49'3 -4'1 45'2 10160 1'1 0'0 1'1 ... ... 0
0 ... ... 47'4 -4'1 43'3 10180 1'2 0'0 1'2 1'3 1'3 70
1 40'5 40'5 45'5 -4'0 41'5 10200 1'3 0'0 1'3 2'5 1'3 249
0 ... ... 43'6 -4'0 39'6 10220 1'5 0'0 1'5 ... ... 0
0 ... ... 42'0 -4'0 38'0 10240 1'6 0'0 1'6 ... ... 0
0 ... ... 40'2 -4'0 36'2 10260 2'0 0'0 2'0 2'2 1'7 17
0 ... ... 38'4 -4'0 34'4 10280 2'2 0'0 2'2 ... ... 0
3 33'0 32'0 36'6 -4'0 32'6 10300 2'4 -0'1 2'5 4'0 2'5 604
10 31'3 31'3 35'1 -4'1 31'0 10320 2'7 0'0 2'7 3'2 3'1 2
0 ... ... 33'3 -4'0 29'3 10340 3'1 -0'1 3'2 4'1 3'2 27
0 ... ... 31'6 -4'0 27'6 10360 3'4 -0'1 3'5 ... ... 0
0 ... ... 30'2 -4'1 26'1 10380 4'0 0'0 4'0 5'1 4'0 465
10 25'2 22'4 28'5 -4'0 24'5 10400 4'3 0'0 4'3 7'2 4'4 1441
10 23'2 23'2 27'1 -4'0 23'1 10420 5'0 0'1 4'7 5'0 5'0 8
0 ... ... 25'5 -3'7 21'6 10440 5'4 0'1 5'3 ... ... 0
0 ... ... 24'1 -3'6 20'3 10460 6'1 0'1 6'0 6'5 6'1 30
0 ... ... 22'6 -3'5 19'1 10480 6'7 0'2 6'5 9'4 7'5 4
249 19'0 18'0 21'3 -3'4 17'7 10500 7'5 0'3 7'2 12'0 7'3 1680
10 16'2 16'2 20'1 -3'4 16'5 10520 8'3 0'4 7'7 8'7 8'7 2
1 15'5 15'5 18'7 -3'3 15'4 10540 9'2 0'5 8'5 9'6 9'6 4
19 14'7 14'2 17'5 -3'2 14'3 10560 10'1 0'6 9'3 11'3 10'4 16
21 14'4 13'1 16'4 -3'2 13'2 10580 11'0 0'6 10'2 11'5 10'7 44
695 12'3 11'0 15'3 -3'2 12'1 10600 11'7 0'6 11'1 16'6 11'6 4380
41 11'1 11'1 14'3 -3'1 11'2 10620 13'0 0'7 12'1 16'1 13'0 144
11 11'0 10'1 13'3 -3'0 10'3 10640 14'1 1'0 13'1 ... ... 0
1 9'2 9'2 12'3 -2'7 9'4 10660 15'2 1'1 14'1 ... ... 0
19 8'4 8'4 11'4 -2'6 8'6 10680 16'4 1'2 15'2 ... ... 0
1258 9'0 6'4 10'5 -2'5 8'0 10700 17'6 1'3 16'3 19'2 17'5 337
19 7'1 7'1 9'7 -2'5 7'2 10720 19'0 1'3 17'5 ... ... 2
18 7'0 6'6 9'1 -2'4 6'5 10740 20'3 1'4 18'7 ... ... 0
100 7'2 6'0 8'3 -2'2 6'1 10760 21'7 1'6 20'1 ... ... 0
15 5'4 5'4 7'6 -2'1 5'5 10780 23'2 1'7 21'3 ... ... 0
2087 6'0 4'6 7'1 -2'1 5'0 10800 24'6 2'0 22'6 26'4 24'6 13
0 ... ... 6'4 -1'7 4'5 10820 26'2 2'1 24'1 ... ... 0
473 5'1 4'4 5'7 -1'6 4'1 10840 27'7 2'2 25'5 ... ... 0
32 4'5 4'4 5'3 -1'5 3'6 10860 29'4 2'3 27'1 ... ... 0
454 3'4 3'3 4'7 -1'4 3'3 10880 31'1 2'4 28'5 ... ... 0
700 4'0 2'5 4'4 -1'3 3'1 10900 32'7 2'5 30'2 34'1 33'5 38
33 3'3 2'6 4'1 -1'2 2'7 10920 34'4 2'5 31'7 ... ... 0
1 2'5 2'5 3'6 -1'2 2'4 10940 36'2 2'6 33'4 ... ... 0
0 ... ... 3'3 -1'1 2'2 10960 38'0 2'7 35'1 ... ... 0
94 2'4 2'0 3'1 -1'1 2'0 10980 39'6 3'0 36'6 ... ... 0
2035 2'2 1'5 2'6 -1'0 1'6 11000 41'4 3'0 38'4 43'2 41'0 128
65 1'6 1'5 2'4 -0'7 1'5 11020 43'2 3'0 40'2 ... ... 0
15 1'7 1'7 2'2 -0'6 1'4 11040 45'1 3'1 42'0 ... ... 0
0 ... ... 2'1 -0'6 1'3 11060 47'0 3'2 43'6 ... ... 0
0 ... ... 1'7 -0'5 1'2 11080 48'7 3'3 45'4 ... ... 0
118 1'3 1'0 1'6 -0'5 1'1 11100 50'6 3'3 47'3 55'0 50'7 115
0 ... ... 1'4 -0'4 1'0 11120 52'6 3'4 49'2 ... ... 0
0 ... ... 1'3 -0'3 1'0 11140 54'5 3'4 51'1 ... ... 0
0 ... ... 1'3 -0'4 0'7 11160 56'4 3'4 53'0 ... ... 0
0 ... ... 1'2 -0'4 0'6 11180 58'4 3'5 54'7 ... ... 0
93 0'7 0'6 1'1 -0'3 0'6 11200 60'3 3'5 56'6 61'4 61'0 2
0 ... ... 1'0 -0'3 0'5 11220 62'3 3'5 58'6 ... ... 0
0 ... ... 1'0 -0'3 0'5 11240 64'2 3'5 60'5 ... ... 0
0 ... ... 0'7 -0'2 0'5 11260 66'2 3'5 62'5 ... ... 0
25 0'6 0'4 0'6 -0'2 0'4 11300 70'1 3'5 66'4 71'4 71'4 3
34 0'4 0'4 0'5 -0'2 0'3 11400 80'0 3'6 76'2 ... ... 0
50 0'3 0'3 0'4 -0'2 0'2 11500 90'0 3'7 86'1 90'0 90'0 2
0 ... ... 0'3 -0'1 0'2 11600 99'7 3'7 96'0 ... ... 0
0 ... ... 0'3 -0'1 0'2 11700 109'7 3'7 106'0 111'2 111'0 4
69 0'2 0'2 0'2 0'0 0'2 11800 119'7 4'0 115'7 119'7 119'7 1
3 0'2 0'2 0'2 0'0 0'2 11900 129'7 4'0 125'7 ... ... 0
2 0'2 0'2 0'2 -0'1 0'1 12000 139'7 4'0 135'7 ... ... 0
0 ... ... 0'2 -0'1 0'1 12100 149'6 3'7 145'7 ... ... 0
1 0'1 0'1 0'1 0'0 0'1 12200 159'6 4'0 155'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12300 169'6 4'0 165'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 179'6 4'0 175'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 189'6 4'0 185'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 199'6 4'0 195'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 209'6 4'0 205'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12800 219'6 4'0 215'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 229'6 4'0 225'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 239'6 4'0 235'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 249'6 4'0 245'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 259'6 4'0 255'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 269'6 4'0 265'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 279'6 4'0 275'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 289'6 4'0 285'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 299'6 4'0 295'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 309'6 4'0 305'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 319'6 4'0 315'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13900 329'6 4'0 325'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 339'6 4'0 335'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14200 359'6 4'0 355'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 379'6 4'0 375'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 399'6 4'0 395'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 419'6 4'0 415'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 439'6 4'0 435'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 459'6 4'0 455'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 479'6 4'0 475'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 499'6 4'0 495'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 519'6 4'0 515'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 539'6 4'0 535'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 559'6 4'0 555'6 ... ... 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.