DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1055'6
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 ... ... 556'2 0'0 556'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 536'2 0'0 536'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 516'2 0'0 516'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 496'2 0'0 496'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 476'2 0'0 476'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 456'2 0'0 456'2 6000 0'2 0'0 0'2 ... ... 0
0 ... ... 436'2 0'0 436'2 6200 0'2 0'0 0'2 ... ... 0
0 ... ... 416'2 0'0 416'2 6400 0'2 0'0 0'2 ... ... 0
0 ... ... 396'2 0'0 396'2 6600 0'3 0'0 0'3 ... ... 0
0 ... ... 376'2 0'0 376'2 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 356'2 0'0 356'2 7000 0'4 0'0 0'4 ... ... 0
0 ... ... 336'2 0'0 336'2 7200 0'4 0'0 0'4 ... ... 0
0 ... ... 316'2 0'0 316'2 7400 0'5 0'0 0'5 ... ... 0
0 ... ... 296'2 0'0 296'2 7600 0'6 0'0 0'6 ... ... 0
0 ... ... 276'2 0'0 276'2 7800 1'0 0'0 1'0 ... ... 0
0 ... ... 256'2 0'0 256'2 8000 1'2 0'0 1'2 ... ... 0
0 ... ... 236'2 0'0 236'2 8200 1'4 0'0 1'4 ... ... 0
0 ... ... 216'3 0'0 216'3 8400 2'0 0'0 2'0 ... ... 0
0 ... ... 206'5 0'0 206'5 8500 2'3 0'0 2'3 ... ... 0
0 ... ... 196'7 0'0 196'7 8600 2'6 0'0 2'6 ... ... 0
0 ... ... 187'2 0'0 187'2 8700 3'2 0'0 3'2 ... ... 0
0 ... ... 177'6 0'0 177'6 8800 3'6 0'0 3'6 ... ... 5
0 ... ... 168'3 0'0 168'3 8900 4'3 0'0 4'3 ... ... 0
0 ... ... 159'2 0'0 159'2 9000 5'2 0'0 5'2 ... ... 136
0 ... ... 150'2 0'0 150'2 9100 6'2 0'0 6'2 ... ... 0
1 ... ... 141'4 0'0 141'4 9200 7'3 0'0 7'3 ... ... 134
0 ... ... 132'7 0'0 132'7 9300 8'6 0'0 8'6 ... ... 1
0 ... ... 124'5 0'0 124'5 9400 10'3 0'0 10'3 ... ... 72
0 ... ... 116'5 0'0 116'5 9500 12'2 0'0 12'2 ... ... 67
0 ... ... 109'0 0'0 109'0 9600 14'4 0'0 14'4 ... ... 380
0 ... ... 101'5 0'0 101'5 9700 17'0 0'0 17'0 ... ... 0
110 ... ... 94'4 0'0 94'4 9800 19'6 0'0 19'6 ... ... 726
0 ... ... 87'7 0'0 87'7 9900 22'7 0'0 22'7 ... ... 0
475 ... ... 81'4 0'0 81'4 10000 25'6 -0'5 26'3 25'6 25'6 396
0 ... ... 75'4 0'0 75'4 10100 30'1 0'0 30'1 ... ... 0
0 ... ... 69'6 0'0 69'6 10200 34'2 0'0 34'2 ... ... 406
0 ... ... 64'4 0'0 64'4 10300 38'6 0'0 38'6 ... ... 1
875 ... ... 59'4 0'0 59'4 10400 42'6 -0'6 43'4 42'6 42'6 691
142 ... ... 54'6 0'0 54'6 10500 48'5 0'0 48'5 ... ... 142
827 ... ... 50'3 0'0 50'3 10600 54'1 0'0 54'1 ... ... 383
0 ... ... 46'3 0'0 46'3 10700 59'6 0'0 59'6 ... ... 0
835 ... ... 42'4 0'0 42'4 10800 65'6 0'0 65'6 ... ... 15
0 ... ... 39'0 0'0 39'0 10900 72'0 0'0 72'0 ... ... 0
744 ... ... 35'6 0'0 35'6 11000 78'5 0'0 78'5 ... ... 6
1 ... ... 32'6 0'0 32'6 11100 85'3 0'0 85'3 ... ... 0
606 ... ... 30'0 0'0 30'0 11200 92'3 0'0 92'3 ... ... 12
0 ... ... 27'3 0'0 27'3 11300 99'6 0'0 99'6 ... ... 0
231 ... ... 25'1 0'0 25'1 11400 107'2 0'0 107'2 ... ... 0
0 ... ... 23'0 0'0 23'0 11500 115'0 0'0 115'0 ... ... 0
305 ... ... 21'1 0'0 21'1 11600 123'0 0'0 123'0 ... ... 1
0 ... ... 19'4 0'0 19'4 11700 131'1 0'0 131'1 ... ... 0
178 ... ... 18'0 0'0 18'0 11800 139'3 0'0 139'3 ... ... 0
0 ... ... 16'4 0'0 16'4 11900 147'7 0'0 147'7 ... ... 0
541 ... ... 15'2 0'0 15'2 12000 156'4 0'0 156'4 ... ... 0
0 ... ... 14'1 0'0 14'1 12100 165'2 0'0 165'2 ... ... 0
32 ... ... 13'1 0'0 13'1 12200 174'1 0'0 174'1 ... ... 14
12 ... ... 12'1 0'0 12'1 12300 183'0 0'0 183'0 ... ... 0
44 ... ... 11'3 0'0 11'3 12400 192'1 0'0 192'1 ... ... 0
0 ... ... 10'4 0'0 10'4 12500 201'2 0'0 201'2 ... ... 0
43 ... ... 9'7 0'0 9'7 12600 210'3 0'0 210'3 ... ... 0
0 ... ... ... ... ... 12700 ... ... ... ... ... 0
51 ... ... 8'5 0'0 8'5 12800 229'0 0'0 229'0 ... ... 0
170 ... ... 7'5 0'0 7'5 13000 247'7 0'0 247'7 ... ... 0
11 ... ... 6'6 0'0 6'6 13200 266'7 0'0 266'7 ... ... 0
0 ... ... 5'7 0'0 5'7 13400 286'1 0'0 286'1 ... ... 0
0 ... ... 5'2 0'0 5'2 13600 305'3 0'0 305'3 ... ... 0
1 ... ... 4'6 0'0 4'6 13800 324'7 0'0 324'7 ... ... 0
2 ... ... 4'2 0'0 4'2 14000 344'4 0'0 344'4 ... ... 0
0 ... ... 3'7 0'0 3'7 14200 364'2 0'0 364'2 ... ... 0
0 ... ... 3'4 0'0 3'4 14400 384'0 0'0 384'0 ... ... 0
383 3'1 3'1 3'1 0'0 3'1 14600 403'6 0'0 403'6 ... ... 0
0 ... ... 3'0 0'0 3'0 14800 423'6 0'0 423'6 ... ... 75
0 ... ... 2'6 0'0 2'6 15000 443'6 0'0 443'6 ... ... 0
0 ... ... 2'3 0'0 2'3 15200 463'6 0'0 463'6 ... ... 0
0 ... ... 2'1 0'0 2'1 15400 483'6 0'0 483'6 ... ... 0
0 ... ... 2'0 0'0 2'0 15600 503'6 0'0 503'6 ... ... 0
0 ... ... 1'7 0'0 1'7 15800 523'6 0'0 523'6 ... ... 0
0 ... ... 1'6 0'0 1'6 16000 543'6 0'0 543'6 ... ... 0
0 ... ... 1'5 0'0 1'5 16200 563'6 0'0 563'6 ... ... 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.