DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1126'0
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 ... ... 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 1'3 -0'1 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 ... ... 766
332 ... ... 145'2 0'0 145'2 9800 2'4 0'0 2'4 ... ... 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 3'1 -0'5 3'6 3'4 2'7 5359
181 ... ... 117'4 0'0 117'4 10100 4'5 0'0 4'5 ... ... 869
1021 ... ... 108'5 0'0 108'5 10200 5'1 -0'4 5'5 5'1 5'1 2225
1337 ... ... 100'0 0'0 100'0 10300 6'0 -1'0 7'0 6'0 6'0 1600
2837 98'0 98'0 91'6 6'2 98'0 10400 8'1 -0'4 8'5 8'1 8'1 7482
2061 90'0 88'0 83'6 5'6 89'4 10500 10'1 -0'4 10'5 10'1 10'0 2904
3858 85'0 80'0 76'2 8'6 85'0 10600 12'2 -0'6 13'0 12'2 11'0 4609
3215 75'0 71'2 69'0 2'2 71'2 10700 14'6 -1'0 15'6 14'6 14'6 2248
4800 70'0 67'0 62'3 7'5 70'0 10800 18'3 -0'5 19'0 18'3 18'1 4840
1146 55'0 55'0 56'1 -1'1 55'0 10900 20'6 -1'7 22'5 20'6 20'6 447
6258 56'2 50'0 50'2 6'0 56'2 11000 23'1 -3'5 26'6 25'4 23'1 3526
1761 ... ... 44'7 0'0 44'7 11100 31'2 0'0 31'2 ... ... 1203
4153 45'0 41'5 39'7 1'6 41'5 11200 36'2 0'0 36'2 ... ... 1102
1129 40'0 35'0 35'3 4'5 40'0 11300 39'1 -2'4 41'5 39'1 39'1 112
4630 ... ... 31'3 0'0 31'3 11400 47'3 0'0 47'3 ... ... 866
2676 31'0 29'0 27'5 3'3 31'0 11500 52'0 -1'5 53'5 52'0 52'0 138
2215 ... ... 24'3 0'0 24'3 11600 60'3 0'0 60'3 ... ... 215
623 ... ... 21'4 0'0 21'4 11700 67'3 0'0 67'3 ... ... 61
3503 21'1 21'1 18'7 2'2 21'1 11800 74'5 0'0 74'5 ... ... 922
379 ... ... 16'5 0'0 16'5 11900 82'2 0'0 82'2 ... ... 235
5864 16'6 15'5 14'5 1'0 15'5 12000 90'2 0'0 90'2 ... ... 145
102 ... ... 12'7 0'0 12'7 12100 98'3 0'0 98'3 ... ... 22
445 ... ... 11'3 0'0 11'3 12200 106'6 0'0 106'6 ... ... 50
570 ... ... 10'0 0'0 10'0 12300 115'3 0'0 115'3 ... ... 48
184 9'0 9'0 8'6 0'2 9'0 12400 124'1 0'0 124'1 ... ... 119
808 9'1 7'6 7'6 0'6 8'4 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 6'3 6'1 5'4 0'7 6'3 12800 160'5 0'0 160'5 ... ... 0
61 ... ... 4'7 0'0 4'7 12900 170'0 0'0 170'0 ... ... 15
1446 5'0 4'5 4'3 0'5 5'0 13000 179'4 0'0 179'4 ... ... 0
29 4'4 4'4 4'0 0'4 4'4 13100 189'0 0'0 189'0 ... ... 0
237 ... ... 3'5 0'0 3'5 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 ... ... 2'0 0'0 2'0 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 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.