DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 555'6
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 ... ... 258'4 0'0 258'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 248'4 0'0 248'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 238'4 0'0 238'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 228'4 0'0 228'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 218'4 0'0 218'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 208'4 0'0 208'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 198'4 0'0 198'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 188'4 0'0 188'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 178'4 0'0 178'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 168'4 0'0 168'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 158'4 0'0 158'4 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 148'4 0'0 148'4 4000 0'2 0'0 0'2 ... ... 0
0 ... ... 138'4 0'0 138'4 4100 0'2 0'0 0'2 ... ... 0
0 ... ... 133'4 0'0 133'4 4150 0'3 0'0 0'3 ... ... 0
0 ... ... 128'4 0'0 128'4 4200 0'3 0'0 0'3 ... ... 0
0 ... ... 123'4 0'0 123'4 4250 0'4 0'0 0'4 ... ... 0
0 ... ... 118'5 0'0 118'5 4300 0'4 0'0 0'4 ... ... 0
0 ... ... 113'5 0'0 113'5 4350 0'5 0'0 0'5 ... ... 0
0 ... ... 108'6 0'0 108'6 4400 0'6 0'0 0'6 ... ... 0
0 ... ... 103'7 0'0 103'7 4450 0'7 0'0 0'7 ... ... 0
0 ... ... 99'0 0'0 99'0 4500 1'0 0'0 1'0 1'0 1'0 2
0 ... ... 94'1 0'0 94'1 4550 1'2 0'0 1'2 ... ... 0
0 ... ... 89'3 0'0 89'3 4600 1'4 0'0 1'4 ... ... 0
2 85'7 85'7 84'6 1'1 85'7 4650 1'6 0'0 1'6 ... ... 0
2 81'2 79'4 80'0 -0'4 79'4 4700 2'0 -0'1 2'1 2'0 2'0 2
0 ... ... 75'4 0'0 75'4 4750 2'4 0'0 2'4 ... ... 0
1 72'0 72'0 71'0 1'0 72'0 4800 2'7 -0'1 3'0 2'7 2'7 24
2 67'5 67'3 66'5 1'0 67'5 4850 3'0 -0'5 3'5 3'4 3'0 18
2 65'3 63'5 62'3 1'2 63'5 4900 4'2 -0'1 4'3 4'2 3'4 513
0 ... ... 58'3 0'0 58'3 4950 5'4 0'2 5'2 5'4 5'4 32
0 ... ... 54'3 0'0 54'3 5000 5'2 -1'1 6'3 6'3 5'2 525
0 ... ... 50'5 0'0 50'5 5050 6'6 -0'6 7'4 6'6 6'6 3
92 ... ... 47'0 0'0 47'0 5100 7'3 -1'4 8'7 7'3 7'3 64
0 ... ... 43'5 0'0 43'5 5150 10'3 0'0 10'3 ... ... 0
0 ... ... 40'3 0'0 40'3 5200 10'4 -1'5 12'1 10'4 10'4 3
1 ... ... 37'3 0'0 37'3 5250 14'1 0'0 14'1 ... ... 0
336 39'0 39'0 34'4 4'4 39'0 5300 14'0 -2'2 16'2 16'6 13'7 34
0 ... ... 31'7 0'0 31'7 5350 18'4 0'0 18'4 ... ... 90
13 30'1 29'7 29'3 0'4 29'7 5400 20'6 -0'2 21'0 20'6 20'6 300
1 ... ... 27'0 0'0 27'0 5450 23'0 -0'4 23'4 23'0 23'0 60
1484 28'5 24'1 24'7 0'1 25'0 5500 26'2 0'0 26'2 ... ... 440
5 25'5 24'2 22'6 1'4 24'2 5550 29'2 0'0 29'2 ... ... 30
333 24'4 21'3 20'7 3'4 24'3 5600 32'3 0'0 32'3 ... ... 0
3 18'5 18'3 19'1 -0'6 18'3 5650 35'4 0'0 35'4 ... ... 0
602 17'0 16'7 17'4 -0'4 17'0 5700 35'4 -3'3 38'7 38'2 35'4 138
14 18'1 15'2 16'0 -0'6 15'2 5750 42'2 0'0 42'2 ... ... 0
1467 17'0 14'6 14'5 2'3 17'0 5800 45'7 0'0 45'7 ... ... 0
0 ... ... 13'3 0'0 13'3 5850 49'5 0'0 49'5 ... ... 0
176 14'4 12'3 12'2 2'2 14'4 5900 53'3 0'0 53'3 ... ... 0
4 11'6 11'1 11'1 0'0 11'1 5950 57'2 0'0 57'2 ... ... 0
609 12'1 9'5 10'2 0'2 10'4 6000 61'2 0'0 61'2 ... ... 0
16 10'7 9'3 9'2 1'5 10'7 6050 65'3 0'0 65'3 ... ... 0
4 ... ... 8'4 0'0 8'4 6100 69'4 0'0 69'4 ... ... 0
10 9'0 9'0 7'6 1'2 9'0 6150 73'5 0'0 73'5 ... ... 0
447 7'5 7'2 7'0 0'3 7'3 6200 78'0 0'0 78'0 ... ... 0
11 6'1 6'1 6'3 -0'2 6'1 6250 82'2 0'0 82'2 ... ... 0
46 7'0 5'4 5'7 -0'3 5'4 6300 86'6 0'0 86'6 ... ... 0
0 ... ... 5'3 0'0 5'3 6350 91'1 0'0 91'1 ... ... 0
41 5'7 4'6 4'7 0'0 4'7 6400 95'5 0'0 95'5 ... ... 0
20 5'3 4'6 4'4 0'2 4'6 6450 100'2 0'0 100'2 ... ... 0
51 5'0 4'0 4'1 -0'1 4'0 6500 104'7 0'0 104'7 ... ... 0
10 4'5 4'5 3'6 0'7 4'5 6550 109'4 0'0 109'4 ... ... 0
35 4'2 3'6 3'4 0'2 3'6 6600 114'2 0'0 114'2 ... ... 0
20 3'7 3'7 3'2 0'5 3'7 6650 118'7 0'0 118'7 ... ... 0
16 3'6 3'1 3'0 0'1 3'1 6700 123'5 0'0 123'5 ... ... 0
16 3'0 2'7 2'6 0'1 2'7 6750 128'3 0'0 128'3 ... ... 0
0 ... ... 2'5 0'0 2'5 6800 133'2 0'0 133'2 ... ... 0
10 2'6 2'6 2'3 0'3 2'6 6850 134'7 -3'1 138'0 134'7 134'7 1
0 ... ... 2'2 0'0 2'2 6900 142'7 0'0 142'7 ... ... 0
0 ... ... 2'1 0'0 2'1 6950 144'3 -3'3 147'6 144'3 144'3 1
11 2'2 2'0 2'0 0'0 2'0 7000 152'4 0'0 152'4 ... ... 0
0 ... ... 1'7 0'0 1'7 7050 157'3 0'0 157'3 ... ... 0
0 ... ... 1'6 0'0 1'6 7100 162'2 0'0 162'2 ... ... 0
0 ... ... 1'5 0'0 1'5 7150 160'3 -6'7 167'2 160'3 160'3 1
10 1'6 1'6 1'4 0'2 1'6 7200 165'4 -6'5 172'1 165'4 165'4 1
0 ... ... 1'4 0'0 1'4 7250 177'0 0'0 177'0 ... ... 0
1 ... ... 1'3 0'0 1'3 7300 182'0 0'0 182'0 ... ... 0
0 ... ... 1'2 0'0 1'2 7350 186'7 0'0 186'7 ... ... 0
0 ... ... 1'2 0'0 1'2 7400 191'7 0'0 191'7 ... ... 0
0 ... ... 1'1 0'0 1'1 7450 196'6 0'0 196'6 ... ... 0
0 ... ... 1'1 0'0 1'1 7500 201'6 0'0 201'6 ... ... 0
0 ... ... 1'1 0'0 1'1 7550 206'6 0'0 206'6 ... ... 0
0 ... ... 1'0 0'0 1'0 7600 211'5 0'0 211'5 ... ... 0
0 ... ... 0'7 0'0 0'7 7700 221'5 0'0 221'5 ... ... 0
0 ... ... 0'7 0'0 0'7 7800 231'4 0'0 231'4 ... ... 0
0 ... ... 0'6 0'0 0'6 7900 241'4 0'0 241'4 ... ... 0
0 ... ... 0'6 0'0 0'6 8000 251'4 0'0 251'4 ... ... 0
0 ... ... 0'5 0'0 0'5 8100 261'4 0'0 261'4 ... ... 0
0 ... ... 0'5 0'0 0'5 8200 271'4 0'0 271'4 ... ... 0
0 ... ... 0'5 0'0 0'5 8300 281'4 0'0 281'4 ... ... 0
0 ... ... 0'4 0'0 0'4 8400 291'4 0'0 291'4 ... ... 0
0 ... ... 0'4 0'0 0'4 8500 301'4 0'0 301'4 ... ... 0
0 ... ... 0'4 0'0 0'4 8600 311'4 0'0 311'4 ... ... 0
0 ... ... 0'4 0'0 0'4 8700 321'4 0'0 321'4 ... ... 0
0 ... ... 0'4 0'0 0'4 8800 331'4 0'0 331'4 ... ... 0
0 ... ... 0'3 0'0 0'3 8900 341'4 0'0 341'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9000 351'4 0'0 351'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9100 361'4 0'0 361'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9200 371'4 0'0 371'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9300 381'4 0'0 381'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9400 391'4 0'0 391'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9500 401'4 0'0 401'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9600 411'4 0'0 411'4 ... ... 0
0 ... ... 0'2 0'0 0'2 9700 421'4 0'0 421'4 ... ... 0
0 ... ... 0'2 0'0 0'2 9800 431'4 0'0 431'4 ... ... 0
0 ... ... 0'2 0'0 0'2 9900 441'4 0'0 441'4 ... ... 0
0 ... ... 0'2 0'0 0'2 10000 451'4 0'0 451'4 ... ... 0
0 ... ... 0'2 0'0 0'2 11000 551'4 0'0 551'4 ... ... 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.