DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 564'4
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 ... ... 272'0 1'0 273'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 262'0 1'0 263'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 252'0 1'0 253'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 242'0 1'0 243'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 232'0 1'0 233'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 222'0 1'0 223'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 212'0 1'0 213'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 202'0 1'0 203'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 192'0 1'0 193'0 3700 0'2 0'0 0'2 ... ... 0
0 ... ... 182'0 1'0 183'0 3800 0'3 0'0 0'3 ... ... 0
0 ... ... 172'0 1'0 173'0 3900 0'4 0'0 0'4 ... ... 0
0 ... ... 162'0 1'0 163'0 4000 0'5 0'0 0'5 ... ... 0
0 ... ... 152'0 1'0 153'0 4100 0'7 0'0 0'7 ... ... 0
0 ... ... 142'1 1'0 143'1 4200 1'1 0'0 1'1 ... ... 0
0 ... ... 132'3 0'7 133'2 4300 1'4 0'0 1'4 ... ... 0
0 ... ... 122'6 1'0 123'6 4400 2'0 0'0 2'0 ... ... 0
0 ... ... 113'4 0'7 114'3 4500 2'5 -0'1 2'6 ... ... 39
0 ... ... 108'7 0'7 109'6 4550 3'0 -0'2 3'2 ... ... 0
0 ... ... 104'3 0'7 105'2 4600 3'4 -0'1 3'5 ... ... 0
0 ... ... 100'0 0'7 100'7 4650 4'1 -0'1 4'2 ... ... 0
0 ... ... 95'5 0'7 96'4 4700 4'6 -0'1 4'7 ... ... 0
0 ... ... 91'3 0'7 92'2 4750 5'4 -0'1 5'5 ... ... 0
0 ... ... 87'2 0'7 88'1 4800 6'2 -0'2 6'4 ... ... 0
0 ... ... 83'2 0'6 84'0 4850 7'2 -0'1 7'3 ... ... 0
0 ... ... 79'3 0'6 80'1 4900 8'2 -0'1 8'3 ... ... 30
0 ... ... 75'4 0'6 76'2 4950 9'3 -0'1 9'4 ... ... 4
0 ... ... 71'6 0'7 72'5 5000 10'5 -0'1 10'6 ... ... 15
0 ... ... 68'2 0'6 69'0 5050 11'7 -0'2 12'1 ... ... 0
0 ... ... 64'6 0'6 65'4 5100 13'3 -0'2 13'5 ... ... 32
0 ... ... 61'4 0'5 62'1 5150 15'0 -0'2 15'2 ... ... 4
0 ... ... 58'2 0'6 59'0 5200 16'5 -0'3 17'0 ... ... 277
0 ... ... 55'2 0'5 55'7 5250 18'4 -0'3 18'7 ... ... 0
0 ... ... 52'2 0'5 52'7 5300 20'3 -0'4 20'7 ... ... 205
0 ... ... 49'4 0'4 50'0 5350 22'4 -0'3 22'7 ... ... 202
0 ... ... 46'7 0'3 47'2 5400 24'5 -0'4 25'1 ... ... 337
0 ... ... 44'2 0'3 44'5 5450 27'0 -0'4 27'4 ... ... 0
2 ... ... 41'7 0'2 42'1 5500 29'3 -0'5 30'0 29'2 29'2 247
0 ... ... 39'4 0'2 39'6 5550 31'7 -0'6 32'5 ... ... 0
41 ... ... 37'2 0'2 37'4 5600 34'5 -0'6 35'3 ... ... 68
10 ... ... 35'1 0'2 35'3 5650 37'3 -0'6 38'1 ... ... 0
100 ... ... 33'1 0'2 33'3 5700 40'2 -0'6 41'0 ... ... 10
16 ... ... 31'2 0'1 31'3 5750 43'2 -0'6 44'0 ... ... 0
297 ... ... 29'4 0'1 29'5 5800 46'3 -0'6 47'1 ... ... 19
6 ... ... 27'6 0'1 27'7 5850 49'4 -0'7 50'3 ... ... 0
123 ... ... 26'1 0'1 26'2 5900 52'7 -0'6 53'5 ... ... 0
0 ... ... 24'5 0'1 24'6 5950 56'2 -0'6 57'0 ... ... 30
281 ... ... 23'1 0'1 23'2 6000 59'5 -0'7 60'4 ... ... 50
0 ... ... 21'6 0'1 21'7 6050 63'2 -0'7 64'1 ... ... 0
343 ... ... 20'4 0'1 20'5 6100 66'7 -0'7 67'6 ... ... 0
0 ... ... 19'2 0'2 19'4 6150 70'5 -0'7 71'4 ... ... 0
22 ... ... 18'1 0'2 18'3 6200 74'3 -0'7 75'2 ... ... 0
6 ... ... 17'1 0'1 17'2 6250 78'2 -0'7 79'1 ... ... 0
19 ... ... 16'0 0'2 16'2 6300 82'2 -0'6 83'0 ... ... 0
0 ... ... 15'1 0'1 15'2 6350 86'1 -0'7 87'0 ... ... 0
97 ... ... 14'2 0'1 14'3 6400 90'2 -0'6 91'0 ... ... 6
4 ... ... 13'3 0'2 13'5 6450 94'3 -0'6 95'1 ... ... 0
60 ... ... 12'5 0'2 12'7 6500 98'4 -0'6 99'2 ... ... 0
0 ... ... 11'7 0'2 12'1 6550 102'6 -0'6 103'4 ... ... 0
83 ... ... 11'2 0'1 11'3 6600 107'0 -0'6 107'6 ... ... 0
0 ... ... 10'4 0'2 10'6 6650 111'2 -0'6 112'0 ... ... 0
84 9'7 9'7 10'0 0'1 10'1 6700 115'5 -0'6 116'3 ... ... 0
2 ... ... 9'3 0'1 9'4 6750 120'0 -0'6 120'6 ... ... 0
351 ... ... 8'7 0'1 9'0 6800 124'3 -0'7 125'2 ... ... 0
1 ... ... 8'3 0'1 8'4 6850 128'6 -0'7 129'5 ... ... 0
58 ... ... 7'7 0'1 8'0 6900 133'2 -0'7 134'1 ... ... 0
0 ... ... 7'4 0'1 7'5 6950 137'6 -0'7 138'5 ... ... 0
331 ... ... 7'1 0'0 7'1 7000 142'3 -0'7 143'2 ... ... 0
0 ... ... 6'5 0'1 6'6 7050 146'7 -0'7 147'6 ... ... 0
5 ... ... 6'3 0'0 6'3 7100 151'4 -0'7 152'3 ... ... 0
12 ... ... 6'0 0'1 6'1 7150 156'1 -0'7 157'0 ... ... 0
14 ... ... 5'5 0'1 5'6 7200 160'6 -1'0 161'6 ... ... 0
0 ... ... 5'3 0'1 5'4 7250 165'4 -0'7 166'3 ... ... 0
18 ... ... 5'1 0'0 5'1 7300 170'1 -1'0 171'1 ... ... 0
0 ... ... 4'7 0'0 4'7 7350 174'7 -0'7 175'6 ... ... 0
19 ... ... 4'5 0'0 4'5 7400 179'5 -0'7 180'4 ... ... 0
0 ... ... 4'3 0'0 4'3 7450 184'3 -0'7 185'2 ... ... 0
0 ... ... 4'1 0'1 4'2 7500 189'1 -1'0 190'1 ... ... 0
0 ... ... 4'0 0'0 4'0 7550 193'7 -1'0 194'7 ... ... 0
0 ... ... 3'6 0'0 3'6 7600 198'5 -1'0 199'5 ... ... 0
0 ... ... 3'4 -0'1 3'3 7700 208'3 -1'0 209'3 ... ... 0
0 ... ... 3'1 0'0 3'1 7800 218'0 -1'0 219'0 ... ... 0
0 ... ... 2'7 0'0 2'7 7900 227'6 -1'0 228'6 ... ... 0
0 ... ... 2'5 0'0 2'5 8000 237'4 -1'1 238'5 ... ... 0
0 ... ... 2'3 0'0 2'3 8100 247'3 -1'0 248'3 ... ... 0
0 ... ... 2'2 0'0 2'2 8200 257'2 -1'0 258'2 ... ... 0
0 ... ... 2'0 0'0 2'0 8300 267'1 -1'0 268'1 ... ... 0
0 ... ... 1'7 0'0 1'7 8400 277'1 -1'0 278'1 ... ... 0
0 ... ... 1'6 0'0 1'6 8500 287'0 -1'0 288'0 ... ... 0
0 ... ... 1'5 0'0 1'5 8600 297'0 -1'0 298'0 ... ... 0
0 ... ... 1'4 0'0 1'4 8700 307'0 -1'0 308'0 ... ... 0
0 ... ... 1'3 0'0 1'3 8800 317'0 -1'0 318'0 ... ... 0
0 ... ... 1'3 0'0 1'3 8900 327'0 -1'0 328'0 ... ... 0
0 ... ... 1'2 0'0 1'2 9000 337'0 -1'0 338'0 ... ... 0
0 ... ... 1'1 0'1 1'2 9100 347'0 -1'0 348'0 ... ... 0
0 ... ... 1'1 0'0 1'1 9200 357'0 -1'0 358'0 ... ... 0
0 ... ... 1'0 0'0 1'0 9300 367'0 -1'0 368'0 ... ... 0
0 ... ... 1'0 0'0 1'0 9400 377'0 -1'0 378'0 ... ... 0
0 ... ... 0'7 0'0 0'7 9500 387'0 -1'0 388'0 ... ... 0
0 ... ... 0'7 0'0 0'7 9600 397'0 -1'0 398'0 ... ... 0
0 ... ... 0'7 0'0 0'7 9700 407'0 -1'0 408'0 ... ... 0
0 ... ... 0'6 0'0 0'6 9800 417'0 -1'0 418'0 ... ... 0
55 ... ... 0'6 0'0 0'6 9900 427'0 -1'0 428'0 ... ... 0
0 ... ... 0'6 0'0 0'6 10000 437'0 -1'0 438'0 ... ... 0
0 ... ... 0'5 0'0 0'5 10100 447'0 -1'0 448'0 ... ... 0
0 ... ... 0'5 0'0 0'5 10200 457'0 -1'0 458'0 ... ... 0
0 ... ... 0'5 0'0 0'5 10300 467'0 -1'0 468'0 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 637'0 -1'0 638'0 ... ... 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.