DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1132'6
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 ... ... 624'0 0'0 624'0 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 604'0 0'0 604'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 584'0 0'0 584'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 564'0 0'0 564'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 544'0 0'0 544'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 524'0 0'0 524'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 504'0 0'0 504'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 484'0 0'0 484'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 464'0 0'0 464'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 444'0 0'0 444'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 424'0 0'0 424'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 404'0 0'0 404'0 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 384'0 0'0 384'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 364'0 0'0 364'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 344'0 0'0 344'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 324'0 0'0 324'0 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 314'0 0'0 314'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 304'0 0'0 304'0 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 294'0 0'0 294'0 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 284'0 0'0 284'0 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 274'0 0'0 274'0 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 264'0 0'0 264'0 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 254'0 0'0 254'0 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 244'0 0'0 244'0 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 234'0 0'0 234'0 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 224'0 0'0 224'0 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 214'0 0'0 214'0 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 204'0 0'0 204'0 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 194'0 0'0 194'0 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 184'0 0'0 184'0 9400 0'1 0'0 0'1 ... ... 478
0 ... ... 174'0 0'0 174'0 9500 0'1 0'0 0'1 ... ... 2182
19 ... ... 164'0 0'0 164'0 9600 0'1 0'0 0'1 ... ... 1148
1 ... ... 154'0 0'0 154'0 9700 0'1 0'0 0'1 ... ... 2453
204 ... ... 144'0 0'0 144'0 9800 0'1 0'0 0'1 ... ... 3926
3 ... ... 134'1 0'0 134'1 9900 0'1 0'0 0'1 ... ... 5219
1423 ... ... 124'1 0'0 124'1 10000 0'1 0'0 0'1 ... ... 10190
0 ... ... 116'1 0'0 116'1 10080 0'1 0'0 0'1 ... ... 76
214 ... ... 114'1 0'0 114'1 10100 0'1 0'0 0'1 ... ... 4266
0 ... ... 112'1 0'0 112'1 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 110'1 0'0 110'1 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 108'1 0'0 108'1 10160 0'1 0'0 0'1 ... ... 51
0 ... ... 106'1 0'0 106'1 10180 0'1 0'0 0'1 ... ... 210
1089 ... ... 104'1 0'0 104'1 10200 0'1 0'0 0'1 ... ... 6294
0 ... ... 102'1 0'0 102'1 10220 0'1 0'0 0'1 ... ... 580
0 ... ... 100'1 0'0 100'1 10240 0'1 0'0 0'1 ... ... 295
0 ... ... 98'1 0'0 98'1 10260 0'1 0'0 0'1 ... ... 443
10 ... ... 96'1 0'0 96'1 10280 0'1 0'0 0'1 ... ... 463
1797 ... ... 94'1 0'0 94'1 10300 0'1 0'0 0'1 ... ... 8170
10 ... ... 92'1 0'0 92'1 10320 0'1 0'0 0'1 ... ... 555
0 ... ... 90'1 0'0 90'1 10340 0'1 0'0 0'1 ... ... 640
1 ... ... 88'1 0'0 88'1 10360 0'1 0'0 0'1 ... ... 583
10 ... ... 86'1 0'0 86'1 10380 0'1 0'0 0'1 ... ... 737
3074 95'0 95'0 84'1 10'7 95'0 10400 0'1 0'0 0'1 ... ... 9128
10 ... ... 82'1 0'0 82'1 10420 0'1 0'0 0'1 ... ... 901
0 ... ... 80'1 0'0 80'1 10440 0'1 0'0 0'1 ... ... 759
0 ... ... 78'1 0'0 78'1 10460 0'1 0'0 0'1 ... ... 664
14 ... ... 76'1 0'0 76'1 10480 0'1 0'0 0'1 ... ... 673
2511 85'0 80'0 74'1 10'7 85'0 10500 0'1 0'0 0'1 ... ... 12881
10 ... ... 72'1 0'0 72'1 10520 0'1 0'0 0'1 ... ... 638
1 ... ... 70'1 0'0 70'1 10540 0'1 0'0 0'1 ... ... 315
29 ... ... 68'1 0'0 68'1 10560 0'1 0'0 0'1 ... ... 162
16 ... ... 66'1 0'0 66'1 10580 0'1 0'0 0'1 ... ... 528
5253 80'0 76'0 64'1 15'7 80'0 10600 0'2 0'0 0'2 ... ... 14099
133 ... ... 62'1 0'0 62'1 10620 0'2 0'0 0'2 ... ... 258
71 ... ... 60'2 0'0 60'2 10640 0'2 0'0 0'2 ... ... 631
523 ... ... 58'2 0'0 58'2 10660 0'2 0'0 0'2 ... ... 692
138 ... ... 56'2 0'0 56'2 10680 0'2 0'0 0'2 ... ... 345
5938 70'5 60'0 54'2 16'3 70'5 10700 0'2 0'0 0'2 ... ... 8409
214 ... ... 52'2 0'0 52'2 10720 0'3 0'0 0'3 ... ... 210
114 ... ... 50'3 0'0 50'3 10740 0'3 0'0 0'3 ... ... 217
2504 ... ... 48'3 0'0 48'3 10760 0'2 -0'1 0'3 0'2 0'2 198
548 ... ... 46'3 0'0 46'3 10780 0'4 0'0 0'4 ... ... 442
10833 54'0 50'0 44'4 9'4 54'0 10800 0'4 0'0 0'4 ... ... 12796
43 ... ... 42'4 0'0 42'4 10820 0'5 0'0 0'5 ... ... 231
538 ... ... 40'5 0'0 40'5 10840 0'5 0'0 0'5 ... ... 385
807 ... ... 38'6 0'0 38'6 10860 0'6 0'0 0'6 ... ... 790
593 ... ... 36'7 0'0 36'7 10880 0'7 0'0 0'7 ... ... 561
4840 ... ... 35'0 0'0 35'0 10900 1'0 0'0 1'0 ... ... 3750
495 ... ... 33'1 0'0 33'1 10920 1'1 0'0 1'1 ... ... 461
754 ... ... 31'2 0'0 31'2 10940 1'3 0'0 1'3 ... ... 116
274 ... ... 29'4 0'0 29'4 10960 0'7 -0'5 1'4 0'7 0'7 342
121 ... ... 27'6 0'0 27'6 10980 1'6 0'0 1'6 ... ... 174
13438 40'0 26'0 26'0 14'0 40'0 11000 1'0 -1'1 2'1 1'6 1'0 11274
246 ... ... 24'3 0'0 24'3 11020 2'3 0'0 2'3 ... ... 82
269 ... ... 22'6 0'0 22'6 11040 1'4 -1'2 2'6 1'4 1'4 133
505 ... ... 21'2 0'0 21'2 11060 1'6 -1'4 3'2 1'6 1'6 113
333 ... ... 19'6 0'0 19'6 11080 2'0 -1'6 3'6 2'0 2'0 256
6006 29'2 29'2 18'3 10'7 29'2 11100 2'6 -1'5 4'3 3'4 2'0 4447
928 ... ... 17'0 0'0 17'0 11120 2'6 -2'2 5'0 2'6 2'6 37
513 ... ... 15'6 0'0 15'6 11140 5'6 0'0 5'6 ... ... 74
537 ... ... 14'4 0'0 14'4 11160 6'4 0'0 6'4 ... ... 76
460 ... ... 13'3 0'0 13'3 11180 4'4 -2'7 7'3 4'4 4'4 49
6107 24'0 20'5 12'2 8'6 21'0 11200 4'7 -3'3 8'2 7'0 3'5 4052
117 ... ... 11'2 0'0 11'2 11220 9'2 0'0 9'2 ... ... 56
86 ... ... 10'2 0'0 10'2 11240 6'2 -4'0 10'2 6'2 6'2 42
615 ... ... 9'3 0'0 9'3 11260 11'3 0'0 11'3 ... ... 12
26 ... ... 8'5 0'0 8'5 11280 12'5 0'0 12'5 ... ... 13
6092 16'0 11'5 7'7 5'5 13'4 11300 8'6 -5'1 13'7 11'0 7'0 2871
62 ... ... 7'2 0'0 7'2 11320 15'2 0'0 15'2 ... ... 15
39 ... ... 6'5 0'0 6'5 11340 16'5 0'0 16'5 ... ... 21
39 12'4 12'4 6'0 6'4 12'4 11360 18'0 0'0 18'0 ... ... 20
46 ... ... 5'3 0'0 5'3 11380 12'3 -7'0 19'3 12'3 11'1 21
6267 11'4 4'4 4'7 5'0 9'7 11400 14'2 -6'4 20'6 14'2 12'0 3734
181 ... ... 4'3 0'0 4'3 11420 22'3 0'0 22'3 ... ... 0
174 9'6 9'6 4'0 5'6 9'6 11440 24'0 0'0 24'0 ... ... 0
134 ... ... 3'5 0'0 3'5 11460 25'5 0'0 25'5 ... ... 10
77 ... ... 3'2 0'0 3'2 11480 27'2 0'0 27'2 ... ... 0
8186 7'7 4'0 2'7 4'0 6'7 11500 28'7 0'0 28'7 ... ... 1136
19 ... ... 2'5 0'0 2'5 11520 30'5 0'0 30'5 ... ... 0
10 ... ... 2'4 0'0 2'4 11540 32'4 0'0 32'4 ... ... 0
50 ... ... 2'2 0'0 2'2 11560 34'2 0'0 34'2 ... ... 0
50 ... ... 2'0 0'0 2'0 11580 36'0 0'0 36'0 ... ... 0
5024 5'5 3'1 1'7 3'6 5'5 11600 37'7 0'0 37'7 ... ... 1010
4 ... ... 1'5 0'0 1'5 11620 39'5 0'0 39'5 ... ... 0
53 ... ... 1'4 0'0 1'4 11640 41'4 0'0 41'4 ... ... 0
15 ... ... 1'3 0'0 1'3 11660 43'3 0'0 43'3 ... ... 0
2 ... ... 1'2 0'0 1'2 11680 45'2 0'0 45'2 ... ... 0
1586 3'0 2'4 1'2 1'2 2'4 11700 47'1 0'0 47'1 ... ... 223
0 2'5 1'7 1'1 1'4 2'5 11720 49'1 0'0 49'1 ... ... 0
0 ... ... 1'0 0'0 1'0 11740 51'0 0'0 51'0 ... ... 0
0 ... ... 1'0 0'0 1'0 11760 52'7 0'0 52'7 ... ... 0
0 ... ... 0'7 0'0 0'7 11780 54'7 0'0 54'7 ... ... 0
3289 2'3 1'7 0'6 1'1 1'7 11800 56'6 0'0 56'6 ... ... 1160
1984 ... ... 0'5 0'0 0'5 11900 66'4 0'0 66'4 ... ... 259
7208 1'0 0'7 0'4 0'3 0'7 12000 76'3 0'0 76'3 ... ... 235
1114 ... ... 0'3 0'0 0'3 12100 86'3 0'0 86'3 ... ... 110
2182 ... ... 0'2 0'0 0'2 12200 96'2 0'0 96'2 ... ... 90
930 ... ... 0'2 0'0 0'2 12300 106'2 0'0 106'2 ... ... 99
1491 ... ... 0'2 0'0 0'2 12400 116'1 0'0 116'1 ... ... 122
1285 ... ... 0'2 0'0 0'2 12500 126'1 0'0 126'1 ... ... 10
1078 ... ... 0'1 0'0 0'1 12600 136'0 0'0 136'0 ... ... 13
692 ... ... 0'1 0'0 0'1 12700 146'0 0'0 146'0 ... ... 0
793 ... ... 0'1 0'0 0'1 12800 156'0 0'0 156'0 ... ... 1
366 0'1 0'1 0'1 0'0 0'1 12900 166'0 0'0 166'0 ... ... 0
2016 ... ... 0'1 0'0 0'1 13000 176'0 0'0 176'0 ... ... 0
253 ... ... 0'1 0'0 0'1 13100 186'0 0'0 186'0 ... ... 0
330 ... ... 0'1 0'0 0'1 13200 196'0 0'0 196'0 ... ... 0
485 ... ... 0'1 0'0 0'1 13300 206'0 0'0 206'0 ... ... 0
236 ... ... 0'1 0'0 0'1 13400 216'0 0'0 216'0 ... ... 0
311 ... ... 0'1 0'0 0'1 13500 226'0 0'0 226'0 ... ... 0
284 ... ... 0'1 0'0 0'1 13600 236'0 0'0 236'0 ... ... 0
160 ... ... 0'1 0'0 0'1 13700 246'0 0'0 246'0 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 256'0 0'0 256'0 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 266'0 0'0 266'0 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 276'0 0'0 276'0 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 296'0 0'0 296'0 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 316'0 0'0 316'0 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 336'0 0'0 336'0 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 356'0 0'0 356'0 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 376'0 0'0 376'0 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 396'0 0'0 396'0 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 416'0 0'0 416'0 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 436'0 0'0 436'0 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 456'0 0'0 456'0 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 476'0 0'0 476'0 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 496'0 0'0 496'0 ... ... 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.