DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1065'4
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 ... ... 572'2 0'0 572'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 552'2 0'0 552'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 532'2 0'0 532'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 512'2 0'0 512'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 492'2 0'0 492'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 472'2 0'0 472'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 452'2 0'0 452'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 432'2 0'0 432'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 412'2 0'0 412'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 392'2 0'0 392'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 372'2 0'0 372'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 352'2 0'0 352'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 332'2 0'0 332'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 312'2 0'0 312'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 292'2 0'0 292'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 272'2 0'0 272'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 262'2 0'0 262'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 252'2 0'0 252'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 242'2 0'0 242'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 232'2 0'0 232'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 222'2 0'0 222'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 212'2 0'0 212'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 202'2 0'0 202'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 192'2 0'0 192'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 182'2 0'0 182'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 172'2 0'0 172'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 162'2 0'0 162'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 152'2 0'0 152'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 142'2 0'0 142'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 132'2 0'0 132'2 9400 0'1 0'0 0'1 ... ... 401
32 ... ... 122'2 0'0 122'2 9500 0'1 0'0 0'1 ... ... 2133
80 ... ... 112'3 0'0 112'3 9600 0'2 0'0 0'2 ... ... 952
101 ... ... 102'3 0'0 102'3 9700 0'2 0'0 0'2 ... ... 2417
331 ... ... 92'4 0'0 92'4 9800 0'2 0'0 0'2 ... ... 3621
81 ... ... 82'4 0'0 82'4 9900 0'3 0'0 0'3 ... ... 5646
1640 ... ... 72'5 0'0 72'5 10000 0'4 0'0 0'4 ... ... 11328
297 ... ... 62'6 0'0 62'6 10100 0'5 0'0 0'5 ... ... 4100
0 ... ... 60'7 0'0 60'7 10120 0'5 0'0 0'5 ... ... 0
0 ... ... 58'7 0'0 58'7 10140 0'6 0'0 0'6 ... ... 0
0 ... ... 57'0 0'0 57'0 10160 0'7 0'0 0'7 ... ... 33
0 ... ... 55'1 0'0 55'1 10180 0'7 0'0 0'7 ... ... 210
1130 ... ... 53'1 0'0 53'1 10200 1'0 0'0 1'0 ... ... 10128
0 ... ... 51'2 0'0 51'2 10220 1'1 0'0 1'1 ... ... 144
0 ... ... 49'3 0'0 49'3 10240 1'2 0'0 1'2 ... ... 115
0 ... ... 47'4 0'0 47'4 10260 1'3 0'0 1'3 ... ... 134
0 ... ... 45'5 0'0 45'5 10280 1'4 0'0 1'4 ... ... 145
1794 ... ... 43'7 0'0 43'7 10300 2'3 0'6 1'5 2'3 2'0 8933
0 ... ... 42'0 0'0 42'0 10320 1'7 0'0 1'7 ... ... 357
0 ... ... 40'2 0'0 40'2 10340 2'1 0'0 2'1 ... ... 314
0 ... ... 38'4 0'0 38'4 10360 2'3 0'0 2'3 ... ... 381
0 ... ... 36'6 0'0 36'6 10380 2'5 0'0 2'5 ... ... 395
3195 ... ... 35'1 0'0 35'1 10400 4'1 1'2 2'7 4'1 3'3 12623
0 ... ... 33'4 0'0 33'4 10420 3'2 0'0 3'2 ... ... 928
0 ... ... 31'7 0'0 31'7 10440 3'6 0'1 3'5 3'6 3'6 674
0 ... ... 30'2 0'0 30'2 10460 4'0 0'0 4'0 ... ... 95
14 ... ... 28'6 0'0 28'6 10480 4'4 0'0 4'4 ... ... 69
2606 ... ... 27'2 0'0 27'2 10500 6'5 1'5 5'0 6'6 6'5 12494
0 ... ... 25'6 0'0 25'6 10520 5'4 0'0 5'4 ... ... 169
0 ... ... 24'2 0'0 24'2 10540 6'1 0'0 6'1 ... ... 59
0 ... ... 22'7 0'0 22'7 10560 6'6 0'0 6'6 ... ... 56
5 ... ... 21'5 0'0 21'5 10580 7'3 0'0 7'3 ... ... 536
5702 ... ... 20'2 0'0 20'2 10600 10'0 1'7 8'1 10'0 8'4 17340
23 ... ... 19'0 0'0 19'0 10620 8'7 0'0 8'7 ... ... 561
24 ... ... 17'7 0'0 17'7 10640 9'5 0'0 9'5 ... ... 466
107 13'4 13'2 16'6 -3'2 13'4 10660 10'4 0'0 10'4 ... ... 189
64 ... ... 15'5 0'0 15'5 10680 11'3 0'0 11'3 ... ... 72
7415 12'3 12'3 14'4 -2'1 12'3 10700 12'2 0'0 12'2 ... ... 7615
146 ... ... 13'4 0'0 13'4 10720 13'2 0'0 13'2 ... ... 126
96 ... ... 12'5 0'0 12'5 10740 14'3 0'0 14'3 ... ... 57
116 ... ... 11'6 0'0 11'6 10760 15'4 0'0 15'4 ... ... 35
197 ... ... 10'7 0'0 10'7 10780 16'5 0'0 16'5 ... ... 1
14316 8'4 7'4 10'0 -2'4 7'4 10800 21'0 3'2 17'6 21'0 21'0 7075
20 ... ... 9'2 0'0 9'2 10820 19'0 0'0 19'0 ... ... 42
72 7'1 7'1 8'4 -1'3 7'1 10840 20'2 0'0 20'2 ... ... 23
517 ... ... 7'7 0'0 7'7 10860 21'5 0'0 21'5 ... ... 11
401 ... ... 7'2 0'0 7'2 10880 23'0 0'0 23'0 ... ... 0
6177 6'2 4'6 6'5 -1'6 4'7 10900 24'3 0'0 24'3 ... ... 1740
501 ... ... 6'1 0'0 6'1 10920 25'7 0'0 25'7 ... ... 10
701 ... ... 5'5 0'0 5'5 10940 27'3 0'0 27'3 ... ... 0
35 ... ... 5'1 0'0 5'1 10960 28'7 0'0 28'7 ... ... 0
65 ... ... 4'6 0'0 4'6 10980 30'3 0'0 30'3 ... ... 0
18153 4'2 3'0 4'2 -1'2 3'0 11000 34'4 2'4 32'0 34'4 34'4 4978
61 ... ... 4'0 0'0 4'0 11020 33'5 0'0 33'5 ... ... 0
172 ... ... 3'5 0'0 3'5 11040 35'2 0'0 35'2 ... ... 0
303 ... ... 3'2 0'0 3'2 11060 37'0 0'0 37'0 ... ... 0
120 ... ... 3'0 0'0 3'0 11080 38'6 0'0 38'6 ... ... 0
5794 ... ... 2'6 0'0 2'6 11100 45'1 4'6 40'3 45'3 45'1 2059
873 ... ... 2'4 0'0 2'4 11120 42'2 0'0 42'2 ... ... 10
358 ... ... 2'2 0'0 2'2 11140 44'0 0'0 44'0 ... ... 0
430 ... ... 2'1 0'0 2'1 11160 45'6 0'0 45'6 ... ... 0
344 ... ... 1'7 0'0 1'7 11180 47'5 0'0 47'5 ... ... 0
6872 ... ... 1'6 0'0 1'6 11200 49'3 0'0 49'3 ... ... 3707
0 ... ... 1'5 0'0 1'5 11220 51'2 0'0 51'2 ... ... 0
0 ... ... 1'4 0'0 1'4 11240 53'1 0'0 53'1 ... ... 0
0 ... ... 1'3 0'0 1'3 11260 55'0 0'0 55'0 ... ... 0
2991 ... ... 1'1 0'0 1'1 11300 57'4 -1'3 58'7 58'4 57'4 2889
9356 ... ... 0'6 0'0 0'6 11400 68'4 0'0 68'4 ... ... 3822
6593 ... ... 0'5 0'0 0'5 11500 78'2 0'0 78'2 ... ... 1106
3316 ... ... 0'4 0'0 0'4 11600 88'1 0'0 88'1 ... ... 1028
1317 ... ... 0'3 0'0 0'3 11700 98'0 0'0 98'0 ... ... 205
3538 ... ... 0'3 0'0 0'3 11800 108'0 0'0 108'0 ... ... 1160
1252 ... ... 0'2 0'0 0'2 11900 117'7 0'0 117'7 ... ... 277
8194 ... ... 0'2 0'0 0'2 12000 127'7 0'0 127'7 ... ... 236
1140 ... ... 0'2 0'0 0'2 12100 137'7 0'0 137'7 ... ... 100
2322 ... ... 0'2 0'0 0'2 12200 147'7 0'0 147'7 ... ... 91
1046 ... ... 0'2 0'0 0'2 12300 157'7 0'0 157'7 ... ... 100
1820 ... ... 0'2 0'0 0'2 12400 167'6 0'0 167'6 ... ... 125
1420 ... ... 0'1 0'0 0'1 12500 177'6 0'0 177'6 ... ... 10
1129 ... ... 0'1 0'0 0'1 12600 187'6 0'0 187'6 ... ... 3
692 ... ... 0'1 0'0 0'1 12700 197'6 0'0 197'6 ... ... 0
649 ... ... 0'1 0'0 0'1 12800 207'6 0'0 207'6 ... ... 1
196 ... ... 0'1 0'0 0'1 12900 217'6 0'0 217'6 ... ... 0
1959 ... ... 0'1 0'0 0'1 13000 227'6 0'0 227'6 ... ... 0
203 ... ... 0'1 0'0 0'1 13100 237'6 0'0 237'6 ... ... 0
257 ... ... 0'1 0'0 0'1 13200 247'6 0'0 247'6 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 257'6 0'0 257'6 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 267'6 0'0 267'6 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 277'6 0'0 277'6 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 287'6 0'0 287'6 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 297'6 0'0 297'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 307'6 0'0 307'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 317'6 0'0 317'6 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 327'6 0'0 327'6 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 347'6 0'0 347'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 367'6 0'0 367'6 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 387'6 0'0 387'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 407'6 0'0 407'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 427'6 0'0 427'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 447'6 0'0 447'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 467'6 0'0 467'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 487'6 0'0 487'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 507'6 0'0 507'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 527'6 0'0 527'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 547'6 0'0 547'6 ... ... 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.