DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1116'0
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 ... ... 628'6 -12'6 616'0 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 608'6 -12'6 596'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 588'6 -12'6 576'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 568'6 -12'6 556'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 548'6 -12'6 536'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 528'6 -12'6 516'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 508'6 -12'6 496'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 488'6 -12'6 476'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 468'6 -12'6 456'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 448'6 -12'6 436'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 428'6 -12'6 416'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 408'6 -12'6 396'0 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 388'6 -12'6 376'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 368'6 -12'6 356'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 348'6 -12'6 336'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 328'6 -12'6 316'0 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 308'6 -12'6 296'0 8200 0'1 0'0 0'1 ... ... 30
0 ... ... 298'6 -12'6 286'0 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 288'6 -12'6 276'0 8400 0'1 -0'1 0'2 ... ... 223
0 ... ... 278'6 -12'6 266'0 8500 0'1 -0'1 0'2 ... ... 19
0 ... ... 268'6 -12'6 256'0 8600 0'2 0'0 0'2 ... ... 6
0 ... ... 258'6 -12'6 246'0 8700 0'2 0'0 0'2 ... ... 42
0 ... ... 248'6 -12'6 236'0 8800 0'2 0'0 0'2 ... ... 67
0 ... ... 238'6 -12'6 226'0 8900 0'2 0'0 0'2 ... ... 6062
0 ... ... 228'6 -12'6 216'0 9000 0'3 0'0 0'3 ... ... 6118
0 ... ... 218'6 -12'6 206'0 9100 0'3 0'0 0'3 ... ... 64
0 ... ... 208'6 -12'6 196'0 9200 0'3 0'0 0'3 ... ... 345
0 ... ... 198'6 -12'6 186'0 9300 0'4 0'1 0'3 ... ... 342
0 ... ... 188'6 -12'5 176'1 9400 0'4 0'0 0'4 ... ... 231
32 ... ... 178'7 -12'6 166'1 9500 0'5 0'0 0'5 ... ... 2198
80 ... ... 168'7 -12'5 156'2 9600 0'6 0'1 0'5 ... ... 937
101 ... ... 159'0 -12'5 146'3 9700 0'7 0'1 0'6 1'0 0'7 578
332 ... ... 149'1 -12'4 136'5 9800 1'1 0'1 1'0 ... ... 3429
57 ... ... 139'3 -12'4 126'7 9900 1'3 0'1 1'2 1'3 1'3 1552
1490 ... ... 129'5 -12'3 117'2 10000 1'6 0'2 1'4 1'7 1'6 5977
185 ... ... 120'1 -12'3 107'6 10100 2'2 0'3 1'7 2'0 2'0 877
1119 ... ... 110'5 -12'1 98'4 10200 3'0 0'4 2'4 3'0 3'0 2909
1354 ... ... 101'3 -11'6 89'5 10300 4'0 0'7 3'1 3'5 3'3 2217
2990 92'0 92'0 92'3 -11'4 80'7 10400 5'3 1'2 4'1 5'3 5'0 8921
2034 77'4 73'4 83'6 -11'1 72'5 10500 7'0 1'5 5'3 7'0 5'4 4803
3160 67'3 66'0 75'3 -10'5 64'6 10600 9'0 1'7 7'1 9'1 7'7 5431
3096 65'5 58'5 67'4 -10'2 57'2 10700 11'4 2'3 9'1 11'5 9'0 3512
3050 54'3 54'3 60'0 -9'6 50'2 10800 14'4 2'7 11'5 14'3 11'5 6671
1188 ... ... 53'1 -9'2 43'7 10900 18'0 3'3 14'5 18'2 14'4 1062
5501 46'0 37'6 46'5 -8'6 37'7 11000 22'0 4'0 18'0 21'6 18'0 8490
1451 40'0 40'0 40'5 -8'0 32'5 11100 26'5 4'5 22'0 26'7 22'0 2288
3817 31'0 28'2 35'1 -7'2 27'7 11200 31'7 5'3 26'4 31'7 27'6 4458
1930 29'0 23'7 30'2 -6'5 23'5 11300 37'5 6'1 31'4 37'5 31'6 2990
4750 26'1 19'6 25'7 -5'7 20'0 11400 43'7 6'7 37'0 41'1 36'4 4243
2786 21'6 17'0 22'0 -5'1 16'7 11500 50'5 7'4 43'1 ... ... 1103
3369 18'0 14'1 18'6 -4'5 14'1 11600 57'6 8'0 49'6 ... ... 1042
1077 15'2 11'5 15'7 -4'1 11'6 11700 65'3 8'4 56'7 ... ... 205
4233 13'6 9'5 13'3 -3'5 9'6 11800 73'3 9'0 64'3 66'1 66'1 1162
1104 10'3 8'4 11'2 -3'2 8'0 11900 81'5 9'4 72'1 ... ... 277
10962 9'4 6'5 9'4 -2'7 6'5 12000 90'1 9'7 80'2 ... ... 235
992 7'6 6'3 8'0 -2'3 5'5 12100 99'0 10'2 88'6 ... ... 100
2724 5'5 5'4 6'6 -2'1 4'5 12200 108'1 10'5 97'4 ... ... 91
1012 ... ... 5'6 -1'6 4'0 12300 117'3 10'7 106'4 ... ... 50
2054 4'4 3'7 5'0 -1'5 3'3 12400 126'6 11'1 115'5 ... ... 124
2339 4'2 3'0 4'2 -1'2 3'0 12500 136'2 11'3 124'7 ... ... 11
1185 ... ... 3'5 -1'0 2'5 12600 145'7 11'5 134'2 ... ... 12
1403 2'4 2'4 3'1 -0'7 2'2 12700 155'5 11'7 143'6 ... ... 10
665 2'2 2'2 2'6 -0'6 2'0 12800 165'2 12'0 153'2 ... ... 1
124 2'0 2'0 2'4 -0'6 1'6 12900 175'1 12'1 163'0 ... ... 23
2273 2'2 1'5 2'2 -0'5 1'5 13000 184'7 12'1 172'6 ... ... 0
206 ... ... 2'0 -0'4 1'4 13100 194'6 12'2 182'4 ... ... 0
267 ... ... 1'6 -0'3 1'3 13200 204'5 12'3 192'2 ... ... 0
178 ... ... 1'5 -0'3 1'2 13300 214'4 12'3 202'1 ... ... 0
223 1'2 1'2 1'4 -0'3 1'1 13400 224'3 12'4 211'7 ... ... 0
289 1'2 1'1 1'3 -0'3 1'0 13500 234'2 12'4 221'6 ... ... 35
209 1'1 0'7 1'2 -0'2 1'0 13600 244'2 12'5 231'5 ... ... 0
3 ... ... 1'1 -0'2 0'7 13700 254'1 12'4 241'5 ... ... 0
69 ... ... 1'0 -0'2 0'6 13800 264'1 12'5 251'4 ... ... 0
50 ... ... 1'0 -0'2 0'6 13900 274'0 12'5 261'3 ... ... 0
1689 0'7 0'7 0'7 -0'2 0'5 14000 284'0 12'5 271'3 ... ... 0
107 ... ... 0'6 -0'1 0'5 14200 304'0 12'6 291'2 ... ... 0
225 ... ... 0'5 -0'1 0'4 14400 324'0 12'6 311'2 ... ... 0
160 0'4 0'4 0'5 -0'2 0'3 14600 344'0 12'6 331'2 ... ... 0
269 ... ... 0'4 -0'1 0'3 14800 364'0 12'6 351'2 ... ... 75
1042 ... ... 0'4 -0'1 0'3 15000 384'0 12'6 371'2 ... ... 0
138 0'3 0'3 0'3 -0'1 0'2 15200 404'0 12'6 391'2 ... ... 0
157 ... ... 0'3 -0'1 0'2 15400 424'0 12'6 411'2 ... ... 0
5 0'2 0'2 0'2 0'0 0'2 15600 444'0 12'6 431'2 ... ... 0
79 ... ... 0'2 0'0 0'2 15800 464'0 12'6 451'2 ... ... 0
213 ... ... 0'2 0'0 0'2 16000 484'0 12'6 471'2 ... ... 0
4 ... ... 0'2 -0'1 0'1 16200 504'0 12'6 491'2 ... ... 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.