DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1011'0
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 ... ... 505'6 0'0 505'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 485'6 0'0 485'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 465'6 0'0 465'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 445'6 0'0 445'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 425'6 0'0 425'6 5800 0'2 0'0 0'2 ... ... 0
0 ... ... 405'6 0'0 405'6 6000 0'3 0'0 0'3 ... ... 0
0 ... ... 385'6 0'0 385'6 6200 0'3 0'0 0'3 ... ... 0
0 ... ... 365'6 0'0 365'6 6400 0'4 0'0 0'4 ... ... 0
0 ... ... 345'6 0'0 345'6 6600 0'6 0'0 0'6 ... ... 0
0 ... ... 325'6 0'0 325'6 6800 0'7 0'0 0'7 ... ... 0
0 ... ... 305'6 0'0 305'6 7000 1'1 0'0 1'1 ... ... 0
0 ... ... 285'6 0'0 285'6 7200 1'3 0'0 1'3 ... ... 0
0 ... ... 265'6 0'0 265'6 7400 1'6 0'0 1'6 ... ... 0
0 ... ... 245'7 0'0 245'7 7600 2'3 0'0 2'3 ... ... 0
0 ... ... 226'2 0'0 226'2 7800 3'1 0'0 3'1 ... ... 0
0 ... ... 207'1 0'0 207'1 8000 4'2 0'0 4'2 ... ... 0
0 ... ... 188'5 0'0 188'5 8200 5'7 0'0 5'7 ... ... 0
0 ... ... 170'7 0'0 170'7 8400 8'0 0'0 8'0 ... ... 0
0 ... ... 153'7 0'0 153'7 8600 11'0 0'0 11'0 ... ... 0
0 ... ... 137'7 0'0 137'7 8800 14'6 0'0 14'6 ... ... 0
0 ... ... 123'0 0'0 123'0 9000 19'4 0'0 19'4 ... ... 136
0 ... ... 109'1 0'0 109'1 9200 25'2 0'0 25'2 ... ... 150
0 ... ... 96'3 0'0 96'3 9400 32'1 0'0 32'1 ... ... 10
0 ... ... 84'6 0'0 84'6 9600 40'1 0'0 40'1 ... ... 402
0 ... ... 74'3 0'0 74'3 9800 49'1 0'0 49'1 ... ... 202
400 ... ... 64'7 0'0 64'7 10000 59'2 0'0 59'2 ... ... 201
0 ... ... 56'4 0'0 56'4 10200 70'3 0'0 70'3 ... ... 212
147 ... ... 49'0 0'0 49'0 10400 82'3 0'0 82'3 ... ... 381
531 41'4 41'4 42'3 -0'7 41'4 10600 95'3 0'0 95'3 ... ... 170
658 ... ... 36'5 0'0 36'5 10800 109'1 0'0 109'1 ... ... 0
278 ... ... 31'5 0'0 31'5 11000 123'6 0'0 123'6 ... ... 6
535 ... ... 27'2 0'0 27'2 11200 139'0 0'0 139'0 ... ... 0
89 ... ... 23'5 0'0 23'5 11400 155'0 0'0 155'0 ... ... 0
248 ... ... 20'4 0'0 20'4 11600 171'5 0'0 171'5 ... ... 0
178 ... ... 18'0 0'0 18'0 11800 188'5 0'0 188'5 ... ... 0
129 ... ... 15'6 0'0 15'6 12000 206'2 0'0 206'2 ... ... 0
29 ... ... 13'7 0'0 13'7 12200 224'1 0'0 224'1 ... ... 0
0 ... ... 12'3 0'0 12'3 12400 242'3 0'0 242'3 ... ... 0
42 ... ... 11'0 0'0 11'0 12600 260'7 0'0 260'7 ... ... 0
51 ... ... 9'6 0'0 9'6 12800 279'4 0'0 279'4 ... ... 0
150 ... ... 8'6 0'0 8'6 13000 298'3 0'0 298'3 ... ... 0
11 ... ... 7'7 0'0 7'7 13200 317'4 0'0 317'4 ... ... 0
0 ... ... 7'1 0'0 7'1 13400 336'6 0'0 336'6 ... ... 0
0 ... ... 6'4 0'0 6'4 13600 356'0 0'0 356'0 ... ... 0
0 ... ... 5'7 0'0 5'7 13800 375'4 0'0 375'4 ... ... 0
0 ... ... 5'3 0'0 5'3 14000 395'1 0'0 395'1 ... ... 0
0 ... ... 5'0 0'0 5'0 14200 414'6 0'0 414'6 ... ... 0
0 ... ... 4'4 0'0 4'4 14400 434'4 0'0 434'4 ... ... 0
0 ... ... 4'1 0'0 4'1 14600 454'3 0'0 454'3 ... ... 0
0 ... ... 3'7 0'0 3'7 14800 474'2 0'0 474'2 ... ... 0
0 ... ... 3'4 0'0 3'4 15000 494'2 0'0 494'2 ... ... 0
0 ... ... 3'2 0'0 3'2 15200 514'2 0'0 514'2 ... ... 0
0 ... ... 3'0 0'0 3'0 15400 534'2 0'0 534'2 ... ... 0
0 ... ... 2'7 0'0 2'7 15600 554'2 0'0 554'2 ... ... 0
0 ... ... 2'5 0'0 2'5 15800 574'2 0'0 574'2 ... ... 0
0 ... ... 2'4 0'0 2'4 16000 594'2 0'0 594'2 ... ... 0
0 ... ... 2'2 0'0 2'2 16200 614'2 0'0 614'2 ... ... 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.