DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1062'6
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 ... ... 568'6 0'0 568'6 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 548'6 0'0 548'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 528'6 0'0 528'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 508'6 0'0 508'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 488'6 0'0 488'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 468'6 0'0 468'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 448'6 0'0 448'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 428'6 0'0 428'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 408'6 0'0 408'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 388'6 0'0 388'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 368'6 0'0 368'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 348'6 0'0 348'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 328'6 0'0 328'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 308'6 0'0 308'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 288'6 0'0 288'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 268'6 0'0 268'6 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 248'6 0'0 248'6 8200 0'1 0'0 0'1 ... ... 30
0 ... ... 238'6 0'0 238'6 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 228'6 0'0 228'6 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 218'6 0'0 218'6 8500 0'2 0'0 0'2 ... ... 14
0 ... ... 208'6 0'0 208'6 8600 0'2 0'0 0'2 ... ... 5
0 ... ... 198'6 0'0 198'6 8700 0'2 0'0 0'2 0'2 0'2 42
0 ... ... 188'6 0'0 188'6 8800 0'2 0'0 0'2 ... ... 67
0 ... ... 178'6 0'0 178'6 8900 0'2 0'0 0'2 ... ... 6049
0 ... ... 168'6 0'0 168'6 9000 0'3 0'0 0'3 ... ... 6118
0 ... ... 158'6 0'0 158'6 9100 0'3 0'0 0'3 ... ... 64
0 ... ... 148'7 0'0 148'7 9200 0'4 0'0 0'4 ... ... 345
0 ... ... 139'0 0'0 139'0 9300 0'5 0'0 0'5 ... ... 331
0 ... ... 129'1 0'0 129'1 9400 0'6 0'0 0'6 ... ... 287
32 ... ... 119'2 0'0 119'2 9500 1'0 0'0 1'0 ... ... 2136
80 ... ... 109'5 0'0 109'5 9600 1'2 0'0 1'2 ... ... 938
101 ... ... 100'0 0'0 100'0 9700 1'5 0'0 1'5 ... ... 567
332 ... ... 90'4 0'0 90'4 9800 2'3 0'2 2'1 2'3 2'1 3407
57 ... ... 81'2 0'0 81'2 9900 3'1 0'2 2'7 3'1 3'1 1487
1483 ... ... 72'3 0'0 72'3 10000 4'4 0'5 3'7 4'4 4'0 7988
185 ... ... 63'6 0'0 63'6 10100 5'2 0'0 5'2 ... ... 928
1119 ... ... 55'5 0'0 55'5 10200 7'6 0'5 7'1 7'6 7'6 3700
1362 44'5 44'5 48'1 -3'4 44'5 10300 10'6 1'2 9'4 10'7 10'3 3148
3055 ... ... 41'1 0'0 41'1 10400 13'7 1'3 12'4 13'7 12'2 9604
2026 31'0 31'0 34'7 -3'7 31'0 10500 18'0 1'7 16'1 18'0 15'5 14165
3247 29'0 28'0 29'2 -1'2 28'0 10600 22'7 2'3 20'4 23'2 20'2 6515
2881 25'0 22'0 24'3 -2'3 22'0 10700 27'4 1'7 25'5 27'4 25'5 4494
4043 20'2 17'4 20'1 -2'5 17'4 10800 32'6 1'3 31'3 34'0 31'1 7879
2041 16'4 14'3 16'4 -1'6 14'6 10900 38'4 0'7 37'5 39'0 37'3 1914
7471 14'0 11'4 13'4 -2'0 11'4 11000 46'2 1'5 44'5 48'2 44'4 6467
2575 10'0 10'0 11'0 -1'0 10'0 11100 55'1 3'1 52'0 56'1 52'0 1840
5611 8'3 7'5 9'0 -1'3 7'5 11200 60'0 0'0 60'0 60'0 60'0 4310
1698 7'0 6'2 7'2 -0'4 6'6 11300 73'4 5'2 68'2 73'4 73'4 2985
5303 6'2 5'2 6'0 -0'6 5'2 11400 79'6 2'7 76'7 79'6 79'6 4186
6241 5'0 4'4 4'7 -0'2 4'5 11500 90'0 4'2 85'6 90'0 86'6 1121
3184 4'0 3'7 4'0 0'0 4'0 11600 94'7 0'0 94'7 ... ... 1019
1197 ... ... 3'3 0'0 3'3 11700 104'1 0'0 104'1 ... ... 205
2794 3'0 3'0 2'7 0'1 3'0 11800 113'5 0'0 113'5 ... ... 1153
1416 2'5 2'3 2'4 -0'1 2'3 11900 123'2 0'0 123'2 ... ... 287
9083 2'1 2'0 2'1 -0'1 2'0 12000 132'7 0'0 132'7 ... ... 235
1288 ... ... 1'7 0'0 1'7 12100 142'4 0'0 142'4 ... ... 100
2765 1'5 1'4 1'5 -0'1 1'4 12200 152'3 0'0 152'3 ... ... 91
1044 ... ... 1'4 0'0 1'4 12300 162'1 0'0 162'1 ... ... 50
1855 ... ... 1'2 0'0 1'2 12400 172'0 0'0 172'0 ... ... 125
1432 1'2 1'2 1'1 0'1 1'2 12500 181'7 0'0 181'7 ... ... 11
1141 1'0 1'0 1'1 -0'1 1'0 12600 191'6 0'0 191'6 ... ... 213
1050 ... ... 1'0 0'0 1'0 12700 201'5 0'0 201'5 ... ... 10
656 ... ... 0'7 0'0 0'7 12800 211'4 0'0 211'4 ... ... 225
142 ... ... 0'6 0'0 0'6 12900 221'4 0'0 221'4 ... ... 23
2170 ... ... 0'6 0'0 0'6 13000 231'3 0'0 231'3 ... ... 0
219 ... ... 0'5 0'0 0'5 13100 241'3 0'0 241'3 ... ... 0
264 ... ... 0'5 0'0 0'5 13200 251'2 0'0 251'2 ... ... 0
178 ... ... 0'4 0'0 0'4 13300 261'2 0'0 261'2 ... ... 0
216 ... ... 0'4 0'0 0'4 13400 271'2 0'0 271'2 ... ... 0
290 ... ... 0'4 0'0 0'4 13500 281'2 0'0 281'2 ... ... 0
205 ... ... 0'3 0'0 0'3 13600 291'2 0'0 291'2 ... ... 0
50 ... ... 0'3 0'0 0'3 13700 301'2 0'0 301'2 ... ... 0
69 ... ... 0'3 0'0 0'3 13800 311'2 0'0 311'2 ... ... 200
50 ... ... 0'3 0'0 0'3 13900 321'2 0'0 321'2 ... ... 0
1689 ... ... 0'2 0'0 0'2 14000 331'2 0'0 331'2 ... ... 0
107 ... ... 0'2 0'0 0'2 14200 351'2 0'0 351'2 ... ... 0
222 ... ... 0'2 0'0 0'2 14400 371'2 0'0 371'2 ... ... 0
158 ... ... 0'1 0'0 0'1 14600 391'2 0'0 391'2 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 411'2 0'0 411'2 ... ... 75
1042 ... ... 0'1 0'0 0'1 15000 431'2 0'0 431'2 ... ... 0
139 ... ... 0'1 0'0 0'1 15200 451'2 0'0 451'2 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 471'2 0'0 471'2 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 491'2 0'0 491'2 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 511'2 0'0 511'2 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 531'2 0'0 531'2 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 551'2 0'0 551'2 ... ... 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.