DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1131'0
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 ... ... 634'0 0'0 634'0 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 614'0 0'0 614'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 594'0 0'0 594'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 574'0 0'0 574'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 554'0 0'0 554'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 534'0 0'0 534'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 514'0 0'0 514'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 494'0 0'0 494'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 474'0 0'0 474'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 454'0 0'0 454'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 434'0 0'0 434'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 414'1 0'0 414'1 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 394'1 0'0 394'1 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 374'1 0'0 374'1 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 354'1 0'0 354'1 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 334'1 0'0 334'1 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 324'1 0'0 324'1 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 314'1 0'0 314'1 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 304'1 0'0 304'1 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 294'1 0'0 294'1 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 284'1 0'0 284'1 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 274'1 0'0 274'1 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 264'1 0'0 264'1 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 254'1 0'0 254'1 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 244'1 0'0 244'1 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 234'1 0'0 234'1 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 224'1 0'0 224'1 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 214'1 0'0 214'1 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 204'1 0'0 204'1 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 194'1 0'0 194'1 9400 0'1 0'0 0'1 ... ... 478
0 ... ... 184'1 0'0 184'1 9500 0'1 0'0 0'1 ... ... 2182
0 ... ... 174'1 0'0 174'1 9600 0'1 0'0 0'1 ... ... 1148
1 ... ... 164'1 0'0 164'1 9700 0'1 0'0 0'1 ... ... 2453
3 ... ... 154'1 0'0 154'1 9800 0'1 0'0 0'1 ... ... 3941
0 ... ... 144'1 0'0 144'1 9900 0'1 0'0 0'1 ... ... 5218
681 ... ... 134'1 0'0 134'1 10000 0'1 0'0 0'1 ... ... 10139
0 ... ... 126'1 0'0 126'1 10080 0'1 0'0 0'1 ... ... 76
60 ... ... 124'1 0'0 124'1 10100 0'1 0'0 0'1 ... ... 4138
0 ... ... 122'1 0'0 122'1 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 120'1 0'0 120'1 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 118'1 0'0 118'1 10160 0'1 0'0 0'1 ... ... 51
0 ... ... 116'1 0'0 116'1 10180 0'1 0'0 0'1 ... ... 210
459 121'7 121'7 114'1 7'6 121'7 10200 0'1 0'0 0'1 0'1 0'1 6454
0 ... ... 112'1 0'0 112'1 10220 0'1 0'0 0'1 ... ... 580
0 ... ... 110'1 0'0 110'1 10240 0'1 0'0 0'1 ... ... 295
0 ... ... 108'1 0'0 108'1 10260 0'1 0'0 0'1 ... ... 443
0 ... ... 106'1 0'0 106'1 10280 0'1 0'0 0'1 ... ... 463
1168 ... ... 104'1 0'0 104'1 10300 0'1 0'0 0'1 ... ... 8107
0 ... ... 102'1 0'0 102'1 10320 0'1 0'0 0'1 ... ... 555
0 ... ... 100'1 0'0 100'1 10340 0'1 0'0 0'1 ... ... 640
1 ... ... 98'1 0'0 98'1 10360 0'1 0'0 0'1 ... ... 583
0 ... ... 96'1 0'0 96'1 10380 0'1 0'0 0'1 ... ... 737
2711 ... ... 94'1 0'0 94'1 10400 0'1 0'0 0'1 ... ... 9058
0 ... ... 92'1 0'0 92'1 10420 0'1 0'0 0'1 ... ... 901
0 ... ... 90'1 0'0 90'1 10440 0'1 0'0 0'1 ... ... 759
0 ... ... 88'1 0'0 88'1 10460 0'1 0'0 0'1 ... ... 664
14 ... ... 86'1 0'0 86'1 10480 0'1 0'0 0'1 ... ... 673
2371 90'0 84'2 84'1 0'1 84'2 10500 0'1 0'0 0'1 ... ... 12939
10 ... ... 82'1 0'0 82'1 10520 0'1 0'0 0'1 ... ... 638
1 ... ... 80'1 0'0 80'1 10540 0'1 0'0 0'1 ... ... 315
29 ... ... 78'1 0'0 78'1 10560 0'1 0'0 0'1 ... ... 162
16 ... ... 76'1 0'0 76'1 10580 0'1 0'0 0'1 ... ... 527
5084 74'6 74'6 74'1 0'5 74'6 10600 0'1 0'0 0'1 ... ... 13805
133 ... ... 72'1 0'0 72'1 10620 0'1 0'0 0'1 ... ... 255
71 ... ... 70'1 0'0 70'1 10640 0'1 0'0 0'1 ... ... 631
523 ... ... 68'1 0'0 68'1 10660 0'1 0'0 0'1 ... ... 692
138 ... ... 66'1 0'0 66'1 10680 0'1 0'0 0'1 ... ... 476
5723 67'0 60'6 64'1 -3'3 60'6 10700 0'1 0'0 0'1 ... ... 8521
214 ... ... 62'1 0'0 62'1 10720 0'1 0'0 0'1 ... ... 206
114 ... ... 60'1 0'0 60'1 10740 0'1 0'0 0'1 ... ... 217
2504 ... ... 58'1 0'0 58'1 10760 0'1 0'0 0'1 ... ... 198
548 ... ... 56'1 0'0 56'1 10780 0'1 0'0 0'1 ... ... 452
10559 60'6 51'0 54'1 -3'1 51'0 10800 0'1 0'0 0'1 0'1 0'1 13427
43 ... ... 52'1 0'0 52'1 10820 0'1 0'0 0'1 ... ... 231
538 ... ... 50'1 0'0 50'1 10840 0'1 0'0 0'1 ... ... 387
807 ... ... 48'1 0'0 48'1 10860 0'1 0'0 0'1 ... ... 737
593 ... ... 46'1 0'0 46'1 10880 0'1 0'0 0'1 ... ... 542
4665 53'5 42'4 44'1 -1'5 42'4 10900 0'1 -0'1 0'2 0'1 0'1 3756
495 ... ... 42'2 0'0 42'2 10920 0'2 0'0 0'2 ... ... 297
754 ... ... 40'2 0'0 40'2 10940 0'2 0'0 0'2 ... ... 162
243 ... ... 38'2 0'0 38'2 10960 0'2 0'0 0'2 ... ... 313
121 ... ... 36'2 0'0 36'2 10980 0'2 0'0 0'2 0'2 0'2 179
12407 43'0 28'7 34'3 -5'4 28'7 11000 0'3 0'0 0'3 0'3 0'1 9908
236 ... ... 32'3 0'0 32'3 11020 0'2 -0'1 0'3 0'2 0'2 162
253 ... ... 30'4 0'0 30'4 11040 0'2 -0'2 0'4 0'2 0'2 1024
515 ... ... 28'5 0'0 28'5 11060 0'2 -0'3 0'5 0'2 0'2 135
327 ... ... 26'6 0'0 26'6 11080 0'6 0'0 0'6 ... ... 295
5428 31'3 23'2 25'0 -1'6 23'2 11100 0'7 -0'1 1'0 1'1 0'4 3619
926 ... ... 23'2 0'0 23'2 11120 0'5 -0'5 1'2 0'5 0'5 99
513 ... ... 21'4 0'0 21'4 11140 0'6 -0'6 1'4 1'0 0'6 1197
537 ... ... 19'7 0'0 19'7 11160 2'0 0'1 1'7 2'0 2'0 589
481 20'1 20'1 18'2 1'7 20'1 11180 1'5 -0'5 2'2 1'5 1'2 58
5820 25'0 12'4 16'6 -4'2 12'4 11200 2'6 0'0 2'6 3'1 1'1 6543
117 16'0 16'0 15'2 0'6 16'0 11220 3'2 0'0 3'2 ... ... 136
99 ... ... 13'7 0'0 13'7 11240 3'2 -0'5 3'7 3'2 1'7 96
636 ... ... 12'5 0'0 12'5 11260 5'0 0'3 4'5 5'0 2'2 567
46 ... ... 11'3 0'0 11'3 11280 3'2 -2'1 5'3 3'3 2'7 47
6434 16'2 6'6 10'1 -3'3 6'6 11300 6'2 0'1 6'1 7'4 3'1 3944
154 12'1 8'5 9'0 -0'1 8'7 11320 5'1 -1'7 7'0 5'4 4'0 65
81 ... ... 8'0 0'0 8'0 11340 5'1 -2'7 8'0 5'2 5'0 76
175 6'7 6'6 7'1 -0'2 6'7 11360 7'1 -2'0 9'1 7'1 6'2 53
156 9'1 9'0 6'2 2'7 9'1 11380 8'4 -1'6 10'2 9'0 8'0 58
5433 10'0 3'0 5'4 -2'0 3'4 11400 12'5 1'1 11'4 12'5 6'4 4348
178 7'3 4'7 4'6 0'1 4'7 11420 8'1 -4'5 12'6 9'0 8'0 40
220 7'5 3'7 4'2 -0'1 4'1 11440 14'2 0'0 14'2 ... ... 0
159 7'2 4'0 3'6 0'2 4'0 11460 17'6 2'0 15'6 17'6 16'2 25
178 6'1 3'4 3'2 0'2 3'4 11480 17'2 0'0 17'2 ... ... 20
9194 5'1 1'2 2'7 -1'3 1'4 11500 17'0 -1'7 18'7 17'0 12'4 1245
35 5'2 2'2 2'4 -0'2 2'2 11520 20'4 0'0 20'4 ... ... 10
65 3'2 2'0 2'1 -0'1 2'0 11540 22'1 0'0 22'1 ... ... 0
89 2'7 2'7 1'7 1'0 2'7 11560 23'7 0'0 23'7 ... ... 0
117 2'4 1'4 1'5 -0'1 1'4 11580 25'5 0'0 25'5 ... ... 0
5106 2'5 1'0 1'4 -0'3 1'1 11600 22'2 -5'2 27'4 22'7 22'2 959
49 1'7 1'7 1'2 0'5 1'7 11620 29'2 0'0 29'2 ... ... 10
158 ... ... 1'1 0'0 1'1 11640 31'1 0'0 31'1 ... ... 0
511 2'0 0'5 1'0 -0'3 0'5 11660 33'0 0'0 33'0 ... ... 0
52 0'6 0'6 0'7 -0'1 0'6 11680 34'7 0'0 34'7 ... ... 0
1361 1'3 0'3 0'6 -0'3 0'3 11700 36'6 0'0 36'6 ... ... 223
148 1'2 1'2 0'5 0'5 1'2 11720 38'5 0'0 38'5 ... ... 0
38 0'3 0'3 0'5 -0'2 0'3 11740 40'5 0'0 40'5 ... ... 0
71 0'2 0'2 0'4 -0'2 0'2 11760 42'4 0'0 42'4 ... ... 0
33 ... ... 0'4 0'0 0'4 11780 44'4 0'0 44'4 ... ... 0
3146 0'6 0'3 0'3 0'0 0'3 11800 44'6 -1'5 46'3 44'6 44'6 1160
0 0'2 0'2 0'3 -0'1 0'2 11820 48'3 0'0 48'3 ... ... 0
0 ... ... 0'3 0'0 0'3 11840 50'2 0'0 50'2 ... ... 0
0 ... ... 0'2 0'0 0'2 11860 52'2 0'0 52'2 ... ... 10
0 ... ... 0'2 0'0 0'2 11880 54'2 0'0 54'2 ... ... 0
2012 0'3 0'1 0'2 -0'1 0'1 11900 56'2 0'0 56'2 ... ... 259
0 ... ... 0'2 0'0 0'2 11920 58'2 0'0 58'2 ... ... 0
33 ... ... 0'2 0'0 0'2 11940 60'2 0'0 60'2 ... ... 0
7238 0'2 0'2 0'2 0'0 0'2 12000 66'2 0'0 66'2 ... ... 235
1099 0'1 0'1 0'2 -0'1 0'1 12100 76'1 0'0 76'1 ... ... 109
2177 0'2 0'1 0'1 0'0 0'1 12200 86'1 0'0 86'1 ... ... 89
924 0'1 0'1 0'1 0'0 0'1 12300 96'1 0'0 96'1 ... ... 99
1388 ... ... 0'1 0'0 0'1 12400 106'1 0'0 106'1 ... ... 121
1240 0'1 0'1 0'1 0'0 0'1 12500 116'1 0'0 116'1 ... ... 10
1436 ... ... 0'1 0'0 0'1 12600 126'1 0'0 126'1 ... ... 10
692 ... ... 0'1 0'0 0'1 12700 136'1 0'0 136'1 ... ... 0
793 ... ... 0'1 0'0 0'1 12800 146'1 0'0 146'1 ... ... 0
366 ... ... 0'1 0'0 0'1 12900 156'1 0'0 156'1 ... ... 0
1991 ... ... 0'1 0'0 0'1 13000 166'1 0'0 166'1 ... ... 0
253 ... ... 0'1 0'0 0'1 13100 176'1 0'0 176'1 ... ... 0
330 ... ... 0'1 0'0 0'1 13200 186'1 0'0 186'1 ... ... 0
485 ... ... 0'1 0'0 0'1 13300 196'1 0'0 196'1 ... ... 0
1149 ... ... 0'1 0'0 0'1 13400 206'1 0'0 206'1 ... ... 0
311 ... ... 0'1 0'0 0'1 13500 216'1 0'0 216'1 ... ... 0
284 ... ... 0'1 0'0 0'1 13600 226'1 0'0 226'1 ... ... 0
1048 ... ... 0'1 0'0 0'1 13700 236'1 0'0 236'1 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 246'1 0'0 246'1 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 256'1 0'0 256'1 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 266'1 0'0 266'1 ... ... 0
0 ... ... 0'1 0'0 0'1 14100 276'1 0'0 276'1 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 286'1 0'0 286'1 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 306'1 0'0 306'1 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 326'1 0'0 326'1 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 346'1 0'0 346'1 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 366'1 0'0 366'1 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 386'1 0'0 386'1 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 406'1 0'0 406'1 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 426'1 0'0 426'1 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 446'0 0'0 446'0 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 466'0 0'0 466'0 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 486'0 0'0 486'0 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.