DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1036'0
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 ... ... 540'0 0'0 540'0 5000 0'1 0'0 0'1 ... ... 900
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 ... ... 29
0 ... ... 210'0 0'0 210'0 8300 0'6 0'0 0'6 ... ... 54
0 ... ... 200'0 0'0 200'0 8400 0'6 0'0 0'6 ... ... 90
1 ... ... 190'1 0'0 190'1 8500 0'7 0'0 0'7 ... ... 13
0 ... ... 180'1 0'0 180'1 8600 1'1 0'0 1'1 ... ... 7
0 ... ... 170'3 0'0 170'3 8700 1'2 0'0 1'2 ... ... 42
0 ... ... 160'4 0'0 160'4 8800 1'3 0'0 1'3 ... ... 69
0 ... ... 150'6 0'0 150'6 8900 1'5 0'0 1'5 ... ... 2029
0 ... ... 141'0 0'0 141'0 9000 2'0 0'0 2'0 ... ... 2537
0 ... ... 131'4 0'0 131'4 9100 2'3 0'0 2'3 ... ... 56
2 ... ... 122'1 0'0 122'1 9200 3'0 0'0 3'0 ... ... 334
10 ... ... 112'7 0'0 112'7 9300 3'6 0'0 3'6 ... ... 152
2 ... ... 103'7 0'0 103'7 9400 5'2 0'5 4'5 5'2 5'2 241
39 ... ... 95'1 0'0 95'1 9500 5'7 0'0 5'7 ... ... 2213
74 ... ... 86'5 0'0 86'5 9600 7'3 0'0 7'3 ... ... 1042
93 ... ... 78'5 0'0 78'5 9700 9'2 0'0 9'2 ... ... 460
310 ... ... 70'7 0'0 70'7 9800 11'4 0'0 11'4 ... ... 6131
37 ... ... 63'6 0'0 63'6 9900 14'2 0'0 14'2 ... ... 398
1271 ... ... 57'0 0'0 57'0 10000 17'3 0'0 17'3 ... ... 4028
170 ... ... 50'6 0'0 50'6 10100 21'0 0'0 21'0 ... ... 629
479 ... ... 44'7 0'0 44'7 10200 25'1 0'0 25'1 ... ... 1324
574 ... ... 39'5 0'0 39'5 10300 29'6 0'0 29'6 ... ... 850
1709 35'3 35'3 34'6 0'5 35'3 10400 34'6 0'0 34'6 ... ... 5782
2067 30'4 30'4 30'4 0'0 30'4 10500 40'3 0'0 40'3 ... ... 1254
2629 27'0 27'0 26'5 0'3 27'0 10600 46'3 0'0 46'3 ... ... 1401
1233 23'7 23'7 23'2 0'5 23'7 10700 52'7 0'0 52'7 ... ... 580
4677 20'0 20'0 20'2 -0'2 20'0 10800 59'6 0'0 59'6 ... ... 2987
555 ... ... 17'4 0'0 17'4 10900 67'0 0'0 67'0 ... ... 158
4684 ... ... 15'2 0'0 15'2 11000 74'5 0'0 74'5 ... ... 1344
558 ... ... 13'2 0'0 13'2 11100 82'4 0'0 82'4 ... ... 184
2995 ... ... 11'4 0'0 11'4 11200 90'6 0'0 90'6 ... ... 176
645 9'4 9'4 10'0 -0'4 9'4 11300 99'1 0'0 99'1 ... ... 21
1796 ... ... 8'6 0'0 8'6 11400 107'6 0'0 107'6 ... ... 783
650 ... ... 7'5 0'0 7'5 11500 116'5 0'0 116'5 ... ... 38
804 ... ... 6'5 0'0 6'5 11600 125'5 0'0 125'5 ... ... 134
428 ... ... 5'7 0'0 5'7 11700 134'6 0'0 134'6 ... ... 22
662 ... ... 5'1 0'0 5'1 11800 144'0 0'0 144'0 ... ... 339
169 ... ... 4'4 0'0 4'4 11900 153'3 0'0 153'3 ... ... 191
1956 ... ... 4'0 0'0 4'0 12000 162'6 0'0 162'6 ... ... 95
142 ... ... 3'5 0'0 3'5 12100 172'3 0'0 172'3 ... ... 6
416 ... ... 3'2 0'0 3'2 12200 182'0 0'0 182'0 ... ... 31
148 ... ... 3'0 0'0 3'0 12300 191'5 0'0 191'5 ... ... 42
232 ... ... 2'5 0'0 2'5 12400 201'3 0'0 201'3 ... ... 92
346 ... ... 2'4 0'0 2'4 12500 211'1 0'0 211'1 ... ... 0
255 ... ... 2'2 0'0 2'2 12600 220'7 0'0 220'7 ... ... 10
99 ... ... 2'1 0'0 2'1 12700 230'6 0'0 230'6 ... ... 0
76 ... ... 1'7 0'0 1'7 12800 240'5 0'0 240'5 ... ... 0
84 ... ... 1'6 0'0 1'6 12900 250'4 0'0 250'4 ... ... 0
385 ... ... 1'5 0'0 1'5 13000 260'3 0'0 260'3 ... ... 0
175 ... ... 1'4 0'0 1'4 13200 280'2 0'0 280'2 ... ... 0
183 ... ... 1'3 0'0 1'3 13400 300'1 0'0 300'1 ... ... 0
285 ... ... 1'2 0'0 1'2 13600 320'0 0'0 320'0 ... ... 0
60 ... ... 1'1 0'0 1'1 13800 340'0 0'0 340'0 ... ... 0
1232 ... ... 1'0 0'0 1'0 14000 360'0 0'0 360'0 ... ... 0
111 ... ... 0'7 0'0 0'7 14200 380'0 0'0 380'0 ... ... 0
129 ... ... 0'7 0'0 0'7 14400 400'0 0'0 400'0 ... ... 0
158 ... ... 0'6 0'0 0'6 14600 420'0 0'0 420'0 ... ... 0
53 ... ... 0'5 0'0 0'5 14800 440'0 0'0 440'0 ... ... 75
1638 ... ... 0'5 0'0 0'5 15000 460'0 0'0 460'0 ... ... 0
30 ... ... 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
5 ... ... 0'4 0'0 0'4 15600 520'0 0'0 520'0 ... ... 0
79 ... ... 0'3 0'0 0'3 15800 540'0 0'0 540'0 ... ... 0
280 ... ... 0'3 0'0 0'3 16000 560'0 0'0 560'0 ... ... 0
4 ... ... 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.