DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1078'4
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 ... ... 567'2 0'0 567'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 547'2 0'0 547'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 527'2 0'0 527'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 507'2 0'0 507'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 487'2 0'0 487'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 467'2 0'0 467'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 447'2 0'0 447'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 427'2 0'0 427'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 407'2 0'0 407'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 387'2 0'0 387'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 367'2 0'0 367'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 347'2 0'0 347'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 327'2 0'0 327'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 307'2 0'0 307'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 287'2 0'0 287'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 267'2 0'0 267'2 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 257'2 0'0 257'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 247'2 0'0 247'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 237'2 0'0 237'2 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 227'2 0'0 227'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 217'2 0'0 217'2 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 207'2 0'0 207'2 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 0'0 197'2 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 187'2 0'0 187'2 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 177'2 0'0 177'2 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 167'2 0'0 167'2 9000 0'1 0'0 0'1 ... ... 83
0 ... ... 157'2 0'0 157'2 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 147'2 0'0 147'2 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 137'2 0'0 137'2 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 127'2 0'0 127'2 9400 0'1 0'0 0'1 ... ... 2
0 ... ... 117'2 0'0 117'2 9500 0'1 0'0 0'1 ... ... 10
0 ... ... 107'3 0'0 107'3 9600 0'1 -0'1 0'2 0'1 0'1 22
0 ... ... 97'3 0'0 97'3 9700 0'2 0'0 0'2 ... ... 3
0 ... ... 87'3 0'0 87'3 9800 0'2 0'0 0'2 0'2 0'1 493
0 ... ... 77'4 0'0 77'4 9900 0'2 -0'1 0'3 0'2 0'2 238
17 83'0 83'0 67'5 15'3 83'0 10000 0'3 -0'1 0'4 0'4 0'2 733
20 ... ... 57'7 0'0 57'7 10100 0'3 -0'3 0'6 0'4 0'3 477
0 ... ... 56'0 0'0 56'0 10120 0'6 0'0 0'6 ... ... 0
0 ... ... 54'0 0'0 54'0 10140 0'7 0'0 0'7 ... ... 0
0 ... ... 52'1 0'0 52'1 10160 1'0 0'0 1'0 ... ... 0
0 ... ... 50'2 0'0 50'2 10180 1'1 0'0 1'1 ... ... 0
45 57'6 57'6 48'3 9'3 57'6 10200 0'6 -0'4 1'2 1'1 0'5 1278
0 ... ... 46'4 0'0 46'4 10220 0'6 -0'5 1'3 0'6 0'6 146
0 ... ... 44'5 0'0 44'5 10240 1'4 0'0 1'4 ... ... 108
0 ... ... 42'6 0'0 42'6 10260 0'7 -0'6 1'5 0'7 0'7 125
0 ... ... 41'0 0'0 41'0 10280 1'7 0'0 1'7 ... ... 69
23 55'0 55'0 39'2 15'6 55'0 10300 1'2 -0'6 2'0 2'0 1'2 1362
0 ... ... 37'4 0'0 37'4 10320 1'5 -0'5 2'2 1'5 1'3 188
0 ... ... 35'6 0'0 35'6 10340 1'5 -0'7 2'4 1'7 1'4 61
0 ... ... 34'0 0'0 34'0 10360 1'7 -1'0 2'7 2'1 1'5 225
0 ... ... 32'3 0'0 32'3 10380 2'3 -0'6 3'1 2'3 1'6 309
31 43'0 36'5 30'6 10'0 40'6 10400 2'3 -1'1 3'4 3'0 1'6 6556
0 ... ... 29'1 0'0 29'1 10420 2'7 -1'0 3'7 3'0 2'2 564
0 ... ... 27'5 0'0 27'5 10440 2'7 -1'4 4'3 3'0 2'4 201
0 ... ... 26'0 0'0 26'0 10460 3'1 -1'6 4'7 3'1 2'6 45
14 ... ... 24'5 0'0 24'5 10480 3'0 -2'3 5'3 3'0 3'0 29
33 37'3 27'2 23'1 7'5 30'6 10500 3'6 -2'2 6'0 5'5 3'0 3267
0 ... ... 21'6 0'0 21'6 10520 3'7 -2'5 6'4 5'1 3'7 55
0 ... ... 20'4 0'0 20'4 10540 7'2 0'0 7'2 ... ... 2
0 ... ... 19'1 0'0 19'1 10560 5'1 -2'6 7'7 5'1 5'0 81
5 ... ... 17'7 0'0 17'7 10580 6'0 -2'5 8'5 6'5 5'0 532
458 27'3 22'2 16'6 7'4 24'2 10600 6'2 -3'2 9'4 9'0 5'0 3112
18 ... ... 15'4 0'0 15'4 10620 7'4 -2'7 10'3 9'5 6'2 78
35 ... ... 14'4 0'0 14'4 10640 8'0 -3'2 11'2 8'0 6'6 354
62 ... ... 13'3 0'0 13'3 10660 7'5 -4'4 12'1 7'5 7'5 126
41 ... ... 12'3 0'0 12'3 10680 9'6 -3'3 13'1 9'6 7'5 66
1277 22'0 13'3 11'4 4'7 16'3 10700 11'2 -3'0 14'2 11'5 8'0 856
90 20'2 15'2 10'5 4'5 15'2 10720 15'3 0'0 15'3 ... ... 50
14 18'0 12'5 9'6 4'3 14'1 10740 10'5 -5'7 16'4 10'5 9'7 31
2 13'6 12'5 9'0 4'6 13'6 10760 11'6 -6'0 17'6 12'7 11'6 22
43 17'0 13'6 8'2 8'6 17'0 10780 12'3 -6'5 19'0 12'3 12'3 1
2522 16'0 8'7 7'5 5'3 13'0 10800 15'5 -4'6 20'3 16'4 12'4 1302
2 ... ... 7'0 0'0 7'0 10820 15'7 -5'7 21'6 15'7 13'2 31
7 ... ... 6'3 0'0 6'3 10840 23'1 0'0 23'1 ... ... 2
554 12'5 8'0 5'7 5'0 10'7 10860 24'5 0'0 24'5 ... ... 1
47 11'6 7'3 5'3 4'5 10'0 10880 26'1 0'0 26'1 ... ... 0
971 11'3 6'5 4'7 3'5 8'4 10900 19'2 -8'3 27'5 19'2 19'2 10
485 10'0 8'1 4'4 3'5 8'1 10920 29'1 0'0 29'1 ... ... 0
26 9'1 6'7 4'0 5'1 9'1 10940 30'6 0'0 30'6 ... ... 0
13 8'1 6'3 3'5 2'6 6'3 10960 32'3 0'0 32'3 ... ... 0
28 6'4 6'4 3'3 3'1 6'4 10980 34'0 0'0 34'0 ... ... 0
2005 7'6 4'0 3'0 2'7 5'7 11000 28'4 -7'2 35'6 30'4 24'0 108
12 6'5 4'5 2'6 1'7 4'5 11020 37'3 0'0 37'3 ... ... 0
5 3'5 3'5 2'4 1'1 3'5 11040 39'1 0'0 39'1 ... ... 0
162 4'4 4'4 2'2 2'2 4'4 11060 40'7 0'0 40'7 ... ... 0
61 5'1 5'1 2'0 3'1 5'1 11080 42'6 0'0 42'6 ... ... 0
356 4'7 3'2 1'7 2'0 3'7 11100 37'3 -7'1 44'4 37'4 33'2 175
802 4'5 2'7 1'5 1'7 3'4 11120 46'3 0'0 46'3 ... ... 0
207 4'2 2'6 1'4 1'6 3'2 11140 48'2 0'0 48'2 ... ... 0
354 3'7 2'4 1'3 1'5 3'0 11160 50'0 0'0 50'0 ... ... 0
197 3'4 2'3 1'2 1'4 2'6 11180 52'0 0'0 52'0 ... ... 0
961 3'2 2'0 1'1 1'3 2'4 11200 53'7 0'0 53'7 ... ... 0
524 2'1 1'1 0'6 0'7 1'5 11300 55'7 -7'5 63'4 55'7 55'7 746
1060 1'2 1'0 0'5 0'3 1'0 11400 73'2 0'0 73'2 ... ... 9
130 0'7 0'6 0'4 0'3 0'7 11500 83'1 0'0 83'1 ... ... 0
9 0'6 0'4 0'3 0'3 0'6 11600 78'4 -14'4 93'0 78'4 78'4 2
9 0'5 0'4 0'3 0'2 0'5 11700 103'0 0'0 103'0 ... ... 0
410 ... ... 0'3 0'0 0'3 11800 113'0 0'0 113'0 ... ... 0
0 ... ... 0'2 0'0 0'2 11900 122'7 0'0 122'7 ... ... 0
16 0'4 0'3 0'2 0'1 0'3 12000 132'7 0'0 132'7 ... ... 0
12 ... ... 0'2 0'0 0'2 12100 142'7 0'0 142'7 ... ... 0
0 ... ... 0'2 0'0 0'2 12200 152'6 0'0 152'6 ... ... 0
0 ... ... 0'2 0'0 0'2 12300 162'6 0'0 162'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 172'6 0'0 172'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 182'6 0'0 182'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 192'6 0'0 192'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 202'6 0'0 202'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12800 212'6 0'0 212'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 222'6 0'0 222'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 232'6 0'0 232'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 242'6 0'0 242'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 252'6 0'0 252'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 262'6 0'0 262'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 272'6 0'0 272'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 282'6 0'0 282'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 292'6 0'0 292'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 302'6 0'0 302'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 312'6 0'0 312'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13900 322'6 0'0 322'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 332'6 0'0 332'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14200 352'6 0'0 352'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 372'6 0'0 372'6 ... ... 0
2 0'1 0'1 0'1 0'0 0'1 14600 392'6 0'0 392'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 412'6 0'0 412'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 432'6 0'0 432'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 452'6 0'0 452'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 472'6 0'0 472'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 492'6 0'0 492'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 512'6 0'0 512'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 532'6 0'0 532'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 552'6 0'0 552'6 ... ... 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.