DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1037'4
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 ... ... 540'0 0'0 540'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 520'0 0'0 520'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 500'0 0'0 500'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 480'0 0'0 480'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 460'0 0'0 460'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 440'0 0'0 440'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 420'0 0'0 420'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 400'0 0'0 400'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 380'0 0'0 380'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 360'0 0'0 360'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 340'0 0'0 340'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 320'0 0'0 320'0 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 300'0 0'0 300'0 7400 0'2 0'0 0'2 ... ... 0
0 ... ... 280'0 0'0 280'0 7600 0'2 0'0 0'2 ... ... 0
0 ... ... 260'0 0'0 260'0 7800 0'3 0'0 0'3 ... ... 0
0 ... ... 240'0 0'0 240'0 8000 0'4 0'0 0'4 ... ... 0
0 ... ... 220'0 0'0 220'0 8200 0'5 0'0 0'5 ... ... 0
0 ... ... 210'0 0'0 210'0 8300 0'6 0'0 0'6 ... ... 0
0 ... ... 200'0 0'0 200'0 8400 0'6 0'0 0'6 ... ... 0
0 ... ... 190'1 0'0 190'1 8500 0'7 0'0 0'7 ... ... 0
0 ... ... 180'1 0'0 180'1 8600 1'1 0'0 1'1 ... ... 0
0 ... ... 170'3 0'0 170'3 8700 1'2 0'0 1'2 ... ... 6
0 ... ... 160'4 0'0 160'4 8800 1'3 0'0 1'3 ... ... 0
0 ... ... 150'6 0'0 150'6 8900 1'5 0'0 1'5 ... ... 2000
0 ... ... 141'0 0'0 141'0 9000 2'0 0'0 2'0 ... ... 2000
0 ... ... 131'4 0'0 131'4 9100 2'3 0'0 2'3 ... ... 0
0 ... ... 122'1 0'0 122'1 9200 3'0 0'0 3'0 ... ... 10
0 ... ... 112'7 0'0 112'7 9300 3'6 0'0 3'6 ... ... 4
0 ... ... 103'7 0'0 103'7 9400 5'2 0'5 4'5 5'2 5'2 11
0 ... ... 95'1 0'0 95'1 9500 6'6 0'7 5'7 6'6 6'5 65
0 ... ... 86'5 0'0 86'5 9600 8'1 0'6 7'3 8'2 8'1 51
5 75'3 73'7 78'5 -3'2 75'3 9700 10'4 1'2 9'2 10'4 10'4 26
10 ... ... 70'7 0'0 70'7 9800 12'1 0'5 11'4 12'1 12'1 45
0 ... ... 63'6 0'0 63'6 9900 14'2 0'0 14'2 ... ... 7
126 ... ... 57'0 0'0 57'0 10000 19'0 1'5 17'3 19'2 19'0 62
0 ... ... 50'6 0'0 50'6 10100 22'2 1'2 21'0 22'2 22'2 59
165 42'5 41'6 44'7 -3'1 41'6 10200 27'6 2'5 25'1 27'6 27'2 36
4 37'4 37'0 39'5 -2'5 37'0 10300 30'7 1'1 29'6 31'3 30'7 126
467 35'3 32'0 34'6 -1'1 33'5 10400 37'3 2'5 34'6 37'3 37'3 38
401 30'4 28'2 30'4 -0'6 29'6 10500 40'3 0'0 40'3 ... ... 2
177 27'0 24'2 26'5 -0'6 25'7 10600 50'2 3'7 46'3 50'2 49'2 20
28 23'7 21'2 23'2 -0'3 22'7 10700 54'6 1'7 52'7 54'6 54'6 2
131 20'0 18'4 20'2 -0'5 19'5 10800 63'6 4'0 59'6 63'6 63'6 1
13 16'1 16'0 17'4 -1'3 16'1 10900 69'7 2'7 67'0 69'7 69'7 118
599 14'4 13'5 15'2 -1'0 14'2 11000 74'5 0'0 74'5 ... ... 0
36 12'7 12'4 13'2 -0'3 12'7 11100 82'4 0'0 82'4 ... ... 0
11 11'1 10'5 11'4 -0'3 11'1 11200 90'6 0'0 90'6 ... ... 10
2 9'4 9'2 10'0 -0'6 9'2 11300 99'1 0'0 99'1 ... ... 0
43 8'1 7'5 8'6 -0'5 8'1 11400 107'6 0'0 107'6 ... ... 0
91 7'4 6'6 7'5 -0'1 7'4 11500 116'5 0'0 116'5 ... ... 0
7 6'1 6'1 6'5 -0'4 6'1 11600 125'5 0'0 125'5 ... ... 0
21 5'3 5'3 5'7 -0'4 5'3 11700 134'6 0'0 134'6 ... ... 0
12 ... ... 5'1 0'0 5'1 11800 144'0 0'0 144'0 ... ... 0
0 ... ... 4'4 0'0 4'4 11900 153'3 0'0 153'3 ... ... 0
17 4'0 3'7 4'0 0'0 4'0 12000 162'6 0'0 162'6 ... ... 0
1 3'3 3'3 3'5 -0'2 3'3 12100 172'3 0'0 172'3 ... ... 0
300 ... ... 3'2 0'0 3'2 12200 182'0 0'0 182'0 ... ... 0
0 ... ... 3'0 0'0 3'0 12300 191'5 0'0 191'5 ... ... 0
0 ... ... 2'5 0'0 2'5 12400 201'3 0'0 201'3 ... ... 0
0 ... ... 2'4 0'0 2'4 12500 211'1 0'0 211'1 ... ... 0
0 ... ... 2'2 0'0 2'2 12600 220'7 0'0 220'7 ... ... 0
0 ... ... 2'1 0'0 2'1 12700 230'6 0'0 230'6 ... ... 0
0 ... ... 1'7 0'0 1'7 12800 240'5 0'0 240'5 ... ... 0
0 ... ... 1'6 0'0 1'6 12900 250'4 0'0 250'4 ... ... 0
8 1'4 1'4 1'5 -0'1 1'4 13000 260'3 0'0 260'3 ... ... 0
0 ... ... 1'4 0'0 1'4 13200 280'2 0'0 280'2 ... ... 0
0 ... ... 1'3 0'0 1'3 13400 300'1 0'0 300'1 ... ... 0
0 ... ... 1'2 0'0 1'2 13600 320'0 0'0 320'0 ... ... 0
1 ... ... 1'1 0'0 1'1 13800 340'0 0'0 340'0 ... ... 0
0 ... ... 1'0 0'0 1'0 14000 360'0 0'0 360'0 ... ... 0
0 ... ... 0'7 0'0 0'7 14200 380'0 0'0 380'0 ... ... 0
0 ... ... 0'7 0'0 0'7 14400 400'0 0'0 400'0 ... ... 0
0 ... ... 0'6 0'0 0'6 14600 420'0 0'0 420'0 ... ... 0
0 ... ... 0'5 0'0 0'5 14800 440'0 0'0 440'0 ... ... 0
0 ... ... 0'5 0'0 0'5 15000 460'0 0'0 460'0 ... ... 0
0 ... ... 0'5 0'0 0'5 15200 480'0 0'0 480'0 ... ... 0
0 ... ... 0'4 0'0 0'4 15400 500'0 0'0 500'0 ... ... 0
0 ... ... 0'4 0'0 0'4 15600 520'0 0'0 520'0 ... ... 0
0 ... ... 0'3 0'0 0'3 15800 540'0 0'0 540'0 ... ... 0
0 ... ... 0'3 0'0 0'3 16000 560'0 0'0 560'0 ... ... 0
0 ... ... 0'3 0'0 0'3 16200 580'0 0'0 580'0 ... ... 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.