DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1030'6
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 ... ... 530'4 0'0 530'4 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 510'4 0'0 510'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 490'4 0'0 490'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 470'4 0'0 470'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 450'4 0'0 450'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 430'4 0'0 430'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 410'4 0'0 410'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 390'4 0'0 390'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 370'4 0'0 370'4 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 350'4 0'0 350'4 6800 0'2 0'0 0'2 ... ... 0
0 ... ... 330'4 0'0 330'4 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 310'4 0'0 310'4 7200 0'3 0'0 0'3 ... ... 0
0 ... ... 290'4 0'0 290'4 7400 0'4 0'0 0'4 ... ... 0
0 ... ... 270'4 0'0 270'4 7600 0'5 0'0 0'5 ... ... 0
0 ... ... 250'4 0'0 250'4 7800 0'6 0'0 0'6 ... ... 0
0 ... ... 230'4 0'0 230'4 8000 1'0 0'0 1'0 ... ... 0
0 ... ... 210'4 0'0 210'4 8200 1'2 0'0 1'2 ... ... 3
0 ... ... 200'5 0'0 200'5 8300 1'4 0'0 1'4 ... ... 0
0 ... ... 190'6 0'0 190'6 8400 1'6 0'0 1'6 ... ... 0
0 ... ... 181'0 0'0 181'0 8500 2'1 0'0 2'1 ... ... 0
0 ... ... 171'3 0'0 171'3 8600 2'4 0'0 2'4 ... ... 5
0 ... ... 161'6 0'0 161'6 8700 3'0 0'0 3'0 ... ... 35
0 ... ... 152'3 0'0 152'3 8800 3'4 0'0 3'4 ... ... 5
0 ... ... 143'1 0'0 143'1 8900 4'2 0'0 4'2 ... ... 22
0 ... ... 134'0 0'0 134'0 9000 5'1 0'0 5'1 ... ... 330
0 ... ... 125'1 0'0 125'1 9100 6'2 0'0 6'2 ... ... 0
1 ... ... 116'4 0'0 116'4 9200 7'4 0'0 7'4 ... ... 134
0 ... ... 108'1 0'0 108'1 9300 9'0 0'0 9'0 ... ... 15
0 ... ... 100'0 0'0 100'0 9400 10'7 0'0 10'7 ... ... 153
0 ... ... 92'2 0'0 92'2 9500 13'0 0'0 13'0 ... ... 1769
0 ... ... 84'7 0'0 84'7 9600 15'3 0'0 15'3 ... ... 494
0 ... ... 77'6 0'0 77'6 9700 18'2 0'0 18'2 ... ... 118
110 ... ... 71'1 0'0 71'1 9800 21'3 0'0 21'3 ... ... 815
0 ... ... 64'6 0'0 64'6 9900 24'7 0'0 24'7 ... ... 137
491 ... ... 58'6 0'0 58'6 10000 28'6 0'0 28'6 ... ... 740
1 ... ... 53'1 0'0 53'1 10100 33'0 0'0 33'0 ... ... 11
0 ... ... 47'7 0'0 47'7 10200 37'5 0'0 37'5 ... ... 761
108 ... ... 43'0 0'0 43'0 10300 42'4 0'0 42'4 ... ... 305
1198 ... ... 38'5 0'0 38'5 10400 47'7 0'0 47'7 ... ... 922
560 ... ... 34'4 0'0 34'4 10500 53'5 0'0 53'5 ... ... 400
1544 ... ... 30'6 0'0 30'6 10600 59'6 0'0 59'6 ... ... 643
215 ... ... 27'3 0'0 27'3 10700 66'1 0'0 66'1 ... ... 197
1318 ... ... 24'2 0'0 24'2 10800 73'0 0'0 73'0 ... ... 367
40 ... ... 21'4 0'0 21'4 10900 80'1 0'0 80'1 ... ... 15
1363 ... ... 19'1 0'0 19'1 11000 87'4 0'0 87'4 ... ... 37
288 ... ... 17'0 0'0 17'0 11100 95'2 0'0 95'2 ... ... 7
2137 ... ... 15'1 0'0 15'1 11200 103'2 0'0 103'2 ... ... 1
135 ... ... 13'3 0'0 13'3 11300 111'3 0'0 111'3 ... ... 0
513 ... ... 12'0 0'0 12'0 11400 119'7 0'0 119'7 ... ... 30
307 ... ... 10'5 0'0 10'5 11500 128'4 0'0 128'4 ... ... 0
342 ... ... 9'5 0'0 9'5 11600 137'2 0'0 137'2 ... ... 1
107 ... ... 8'5 0'0 8'5 11700 146'2 0'0 146'2 ... ... 0
316 ... ... 7'6 0'0 7'6 11800 155'2 0'0 155'2 ... ... 0
5 ... ... 7'0 0'0 7'0 11900 164'4 0'0 164'4 ... ... 0
714 ... ... 6'3 0'0 6'3 12000 173'6 0'0 173'6 ... ... 0
4 ... ... 5'6 0'0 5'6 12100 183'1 0'0 183'1 ... ... 0
36 ... ... 5'2 0'0 5'2 12200 192'4 0'0 192'4 ... ... 2
13 ... ... 4'7 0'0 4'7 12300 202'0 0'0 202'0 ... ... 0
46 ... ... 4'3 0'0 4'3 12400 211'5 0'0 211'5 ... ... 0
129 ... ... 4'1 0'0 4'1 12500 221'2 0'0 221'2 ... ... 0
99 ... ... 3'6 0'0 3'6 12600 230'7 0'0 230'7 ... ... 0
76 ... ... 3'4 0'0 3'4 12700 240'5 0'0 240'5 ... ... 0
51 ... ... 3'2 0'0 3'2 12800 250'3 0'0 250'3 ... ... 0
53 ... ... 3'0 0'0 3'0 12900 260'2 0'0 260'2 ... ... 0
361 ... ... 2'6 0'0 2'6 13000 270'0 0'0 270'0 ... ... 0
11 ... ... 2'3 0'0 2'3 13200 289'6 0'0 289'6 ... ... 0
0 ... ... 2'1 0'0 2'1 13400 309'5 0'0 309'5 ... ... 0
0 ... ... 1'7 0'0 1'7 13600 329'4 0'0 329'4 ... ... 0
3 ... ... 1'5 0'0 1'5 13800 349'4 0'0 349'4 ... ... 0
4 ... ... 1'4 0'0 1'4 14000 369'4 0'0 369'4 ... ... 0
0 ... ... 1'3 0'0 1'3 14200 389'4 0'0 389'4 ... ... 0
2 ... ... 1'2 0'0 1'2 14400 409'4 0'0 409'4 ... ... 0
115 ... ... 1'1 0'0 1'1 14600 429'4 0'0 429'4 ... ... 0
0 ... ... 1'0 0'0 1'0 14800 449'4 0'0 449'4 ... ... 75
0 ... ... 0'7 0'0 0'7 15000 469'4 0'0 469'4 ... ... 0
0 ... ... 0'7 0'0 0'7 15200 489'4 0'0 489'4 ... ... 0
0 ... ... 0'6 0'0 0'6 15400 509'4 0'0 509'4 ... ... 0
0 ... ... 0'6 0'0 0'6 15600 529'4 0'0 529'4 ... ... 0
0 ... ... 0'5 0'0 0'5 15800 549'4 0'0 549'4 ... ... 0
0 ... ... 0'5 0'0 0'5 16000 569'4 0'0 569'4 ... ... 0
0 ... ... 0'5 0'0 0'5 16200 589'4 0'0 589'4 ... ... 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.