DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 547'4
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 252'6 0'0 252'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 242'6 0'0 242'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 232'6 0'0 232'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 222'6 0'0 222'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 212'6 0'0 212'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 202'6 0'0 202'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 0'0 192'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 182'6 0'0 182'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 172'6 0'0 172'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 162'6 0'0 162'6 3800 0'2 0'0 0'2 ... ... 0
0 ... ... 152'6 0'0 152'6 3900 0'2 0'0 0'2 ... ... 0
0 ... ... 142'6 0'0 142'6 4000 0'3 0'0 0'3 ... ... 0
0 ... ... 132'6 0'0 132'6 4100 0'4 0'0 0'4 ... ... 0
0 ... ... 122'7 0'0 122'7 4200 0'6 0'0 0'6 ... ... 1
0 ... ... 117'7 0'0 117'7 4250 0'7 0'0 0'7 ... ... 1
0 ... ... 113'0 0'0 113'0 4300 1'1 0'0 1'1 ... ... 1
0 ... ... 108'2 0'0 108'2 4350 1'2 0'0 1'2 ... ... 1
0 ... ... 103'4 0'0 103'4 4400 1'4 0'0 1'4 ... ... 0
0 ... ... 98'6 0'0 98'6 4450 1'7 0'0 1'7 ... ... 0
0 ... ... 94'1 0'0 94'1 4500 2'2 0'0 2'2 ... ... 0
0 ... ... 89'5 0'0 89'5 4550 2'5 0'0 2'5 ... ... 0
0 ... ... 85'1 0'0 85'1 4600 3'1 0'0 3'1 ... ... 0
0 ... ... 80'6 0'0 80'6 4650 3'6 0'0 3'6 ... ... 0
0 ... ... 76'3 0'0 76'3 4700 4'3 0'0 4'3 ... ... 1
0 ... ... 72'2 0'0 72'2 4750 5'2 0'0 5'2 ... ... 2
0 ... ... 68'1 0'0 68'1 4800 5'4 -0'5 6'1 5'4 5'4 2
0 ... ... 64'2 0'0 64'2 4850 7'1 0'0 7'1 ... ... 0
0 ... ... 60'3 0'0 60'3 4900 8'2 0'0 8'2 ... ... 4
0 ... ... 56'6 0'0 56'6 4950 9'4 0'0 9'4 ... ... 6
0 ... ... 53'1 0'0 53'1 5000 10'7 0'0 10'7 ... ... 4
0 ... ... 49'6 0'0 49'6 5050 12'4 0'0 12'4 ... ... 0
1 50'1 50'1 46'5 3'4 50'1 5100 14'2 0'0 14'2 ... ... 69
0 ... ... 43'4 0'0 43'4 5150 16'1 0'0 16'1 ... ... 63
0 ... ... 40'5 0'0 40'5 5200 18'1 0'0 18'1 ... ... 3
0 ... ... 37'7 0'0 37'7 5250 20'3 0'0 20'3 ... ... 0
0 ... ... 35'3 0'0 35'3 5300 22'6 0'0 22'6 ... ... 0
0 ... ... 32'7 0'0 32'7 5350 25'1 0'0 25'1 ... ... 0
22 ... ... 30'4 0'0 30'4 5400 27'6 0'0 27'6 ... ... 55
1 ... ... 28'2 0'0 28'2 5450 30'4 0'0 30'4 ... ... 0
2 27'2 27'2 26'1 1'1 27'2 5500 33'3 0'0 33'3 ... ... 0
0 ... ... 24'2 0'0 24'2 5550 36'3 0'0 36'3 ... ... 0
0 ... ... 22'4 0'0 22'4 5600 38'1 -1'3 39'4 38'6 37'7 10
0 ... ... 20'6 0'0 20'6 5650 42'6 0'0 42'6 ... ... 0
0 ... ... 19'2 0'0 19'2 5700 46'1 0'0 46'1 ... ... 0
0 ... ... 17'6 0'0 17'6 5750 49'5 0'0 49'5 ... ... 0
0 ... ... 16'3 0'0 16'3 5800 53'1 0'0 53'1 ... ... 0
0 ... ... 15'1 0'0 15'1 5850 56'7 0'0 56'7 ... ... 0
0 ... ... 14'0 0'0 14'0 5900 60'5 0'0 60'5 ... ... 0
0 ... ... 12'7 0'0 12'7 5950 64'4 0'0 64'4 ... ... 0
50 ... ... 12'0 0'0 12'0 6000 68'4 0'0 68'4 ... ... 10
0 ... ... 11'1 0'0 11'1 6050 72'5 0'0 72'5 ... ... 0
19 ... ... 10'2 0'0 10'2 6100 76'6 0'0 76'6 ... ... 0
5 10'1 10'1 9'4 0'5 10'1 6150 80'7 0'0 80'7 ... ... 0
7 ... ... 8'6 0'0 8'6 6200 85'1 0'0 85'1 ... ... 0
8 ... ... 8'1 0'0 8'1 6250 89'4 0'0 89'4 ... ... 0
0 ... ... 7'4 0'0 7'4 6300 93'7 0'0 93'7 ... ... 0
0 ... ... 7'0 0'0 7'0 6350 98'2 0'0 98'2 ... ... 0
0 ... ... 6'4 0'0 6'4 6400 102'6 0'0 102'6 ... ... 0
0 ... ... 6'0 0'0 6'0 6450 107'2 0'0 107'2 ... ... 0
8 6'2 6'2 5'5 0'5 6'2 6500 111'6 0'0 111'6 ... ... 0
0 ... ... 5'2 0'0 5'2 6550 116'2 0'0 116'2 ... ... 0
0 ... ... 4'7 0'0 4'7 6600 120'7 0'0 120'7 ... ... 0
0 ... ... 4'4 0'0 4'4 6650 125'5 0'0 125'5 ... ... 0
0 ... ... 4'2 0'0 4'2 6700 130'2 0'0 130'2 ... ... 0
20 ... ... 4'0 0'0 4'0 6750 135'0 0'0 135'0 ... ... 0
0 ... ... 3'6 0'0 3'6 6800 139'6 0'0 139'6 ... ... 0
0 ... ... 3'4 0'0 3'4 6850 144'4 0'0 144'4 ... ... 0
10 ... ... 3'2 0'0 3'2 6900 149'2 0'0 149'2 ... ... 0
0 ... ... 3'1 0'0 3'1 6950 154'0 0'0 154'0 ... ... 0
0 ... ... 2'7 0'0 2'7 7000 158'6 0'0 158'6 ... ... 10
0 ... ... 2'6 0'0 2'6 7050 163'5 0'0 163'5 ... ... 0
0 ... ... 2'5 0'0 2'5 7100 168'4 0'0 168'4 ... ... 0
0 ... ... 2'3 0'0 2'3 7150 173'3 0'0 173'3 ... ... 0
0 ... ... 2'2 0'0 2'2 7200 178'2 0'0 178'2 ... ... 0
0 ... ... 2'1 0'0 2'1 7250 183'1 0'0 183'1 ... ... 0
0 ... ... 2'0 0'0 2'0 7300 188'0 0'0 188'0 ... ... 0
0 ... ... 2'0 0'0 2'0 7350 192'7 0'0 192'7 ... ... 0
0 ... ... 1'7 0'0 1'7 7400 197'6 0'0 197'6 ... ... 0
0 ... ... 1'6 0'0 1'6 7450 202'6 0'0 202'6 ... ... 0
0 ... ... 1'5 0'0 1'5 7500 207'5 0'0 207'5 ... ... 0
0 ... ... 1'5 0'0 1'5 7550 212'4 0'0 212'4 ... ... 0
0 ... ... 1'4 0'0 1'4 7600 217'4 0'0 217'4 ... ... 0
0 ... ... 1'3 0'0 1'3 7700 227'3 0'0 227'3 ... ... 0
0 ... ... 1'2 0'0 1'2 7800 237'3 0'0 237'3 ... ... 0
1 ... ... 1'1 0'0 1'1 7900 247'2 0'0 247'2 ... ... 0
0 ... ... 1'1 0'0 1'1 8000 257'2 0'0 257'2 ... ... 0
0 ... ... 1'0 0'0 1'0 8100 267'2 0'0 267'2 ... ... 0
0 ... ... 0'7 0'0 0'7 8200 277'2 0'0 277'2 ... ... 0
0 ... ... 0'7 0'0 0'7 8300 287'2 0'0 287'2 ... ... 0
0 ... ... 0'6 0'0 0'6 8400 297'2 0'0 297'2 ... ... 0
23 ... ... 0'6 0'0 0'6 8500 307'2 0'0 307'2 ... ... 0
0 ... ... 0'6 0'0 0'6 8600 317'2 0'0 317'2 ... ... 0
0 ... ... 0'5 0'0 0'5 8700 327'2 0'0 327'2 ... ... 0
0 ... ... 0'5 0'0 0'5 8800 337'2 0'0 337'2 ... ... 0
0 ... ... 0'5 0'0 0'5 8900 347'2 0'0 347'2 ... ... 0
0 ... ... 0'4 0'0 0'4 9000 357'2 0'0 357'2 ... ... 0
0 ... ... 0'4 0'0 0'4 9100 367'2 0'0 367'2 ... ... 0
0 ... ... 0'4 0'0 0'4 9200 377'2 0'0 377'2 ... ... 0
0 ... ... 0'4 0'0 0'4 9300 387'2 0'0 387'2 ... ... 0
0 ... ... 0'4 0'0 0'4 9400 397'2 0'0 397'2 ... ... 0
0 ... ... 0'4 0'0 0'4 9500 407'2 0'0 407'2 ... ... 0
0 ... ... 0'3 0'0 0'3 9600 417'2 0'0 417'2 ... ... 0
0 ... ... 0'3 0'0 0'3 9700 427'2 0'0 427'2 ... ... 0
0 ... ... 0'3 0'0 0'3 9800 437'2 0'0 437'2 ... ... 0
0 ... ... 0'3 0'0 0'3 9900 447'2 0'0 447'2 ... ... 0
0 ... ... 0'3 0'0 0'3 10000 457'2 0'0 457'2 ... ... 0
1 ... ... 0'2 0'0 0'2 11000 557'2 0'0 557'2 ... ... 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.