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 ... ... 637'2 0'0 637'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 617'2 0'0 617'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 597'2 0'0 597'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 577'2 0'0 577'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 557'2 0'0 557'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 537'2 0'0 537'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 517'2 0'0 517'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 497'2 0'0 497'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 477'2 0'0 477'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 457'2 0'0 457'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 437'2 0'0 437'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 417'2 0'0 417'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 397'2 0'0 397'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 377'2 0'0 377'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 357'2 0'0 357'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 337'2 0'0 337'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 327'2 0'0 327'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 317'2 0'0 317'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 307'2 0'0 307'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 297'2 0'0 297'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 287'2 0'0 287'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 277'2 0'0 277'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 267'2 0'0 267'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 257'2 0'0 257'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 247'2 0'0 247'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 237'2 0'0 237'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 227'2 0'0 227'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 217'2 0'0 217'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 207'2 0'0 207'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 197'2 0'0 197'2 9400 0'1 0'0 0'1 ... ... 478
0 ... ... 187'2 0'0 187'2 9500 0'1 0'0 0'1 ... ... 2182
0 ... ... 177'2 0'0 177'2 9600 0'1 0'0 0'1 ... ... 1148
1 ... ... 167'2 0'0 167'2 9700 0'1 0'0 0'1 ... ... 2453
204 ... ... 157'3 0'0 157'3 9800 0'1 0'0 0'1 ... ... 3941
3 ... ... 147'3 0'0 147'3 9900 0'1 0'0 0'1 ... ... 5218
1121 ... ... 137'3 0'0 137'3 10000 0'1 0'0 0'1 ... ... 10145
0 ... ... 129'3 0'0 129'3 10080 0'1 0'0 0'1 ... ... 76
109 ... ... 127'3 0'0 127'3 10100 0'1 0'0 0'1 ... ... 4142
0 ... ... 125'3 0'0 125'3 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 123'3 0'0 123'3 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 121'3 0'0 121'3 10160 0'1 0'0 0'1 ... ... 51
0 ... ... 119'3 0'0 119'3 10180 0'1 0'0 0'1 ... ... 210
805 ... ... 117'3 0'0 117'3 10200 0'1 0'0 0'1 0'1 0'1 6283
0 ... ... 115'3 0'0 115'3 10220 0'1 0'0 0'1 ... ... 580
0 ... ... 113'3 0'0 113'3 10240 0'1 0'0 0'1 ... ... 295
0 ... ... 111'3 0'0 111'3 10260 0'1 0'0 0'1 ... ... 443
0 ... ... 109'3 0'0 109'3 10280 0'1 0'0 0'1 ... ... 463
1172 ... ... 107'3 0'0 107'3 10300 0'1 0'0 0'1 0'1 0'1 8179
0 ... ... 105'3 0'0 105'3 10320 0'1 0'0 0'1 ... ... 555
0 ... ... 103'3 0'0 103'3 10340 0'1 0'0 0'1 ... ... 640
1 ... ... 101'3 0'0 101'3 10360 0'1 0'0 0'1 ... ... 583
0 ... ... 99'3 0'0 99'3 10380 0'1 0'0 0'1 ... ... 737
3020 94'0 93'2 97'3 -3'3 94'0 10400 0'1 0'0 0'1 ... ... 9058
10 ... ... 95'3 0'0 95'3 10420 0'1 0'0 0'1 ... ... 901
0 ... ... 93'3 0'0 93'3 10440 0'1 0'0 0'1 ... ... 759
0 ... ... 91'3 0'0 91'3 10460 0'1 0'0 0'1 ... ... 664
14 ... ... 89'3 0'0 89'3 10480 0'1 0'0 0'1 ... ... 673
2501 ... ... 87'3 0'0 87'3 10500 0'1 0'0 0'1 ... ... 12939
10 ... ... 85'3 0'0 85'3 10520 0'1 0'0 0'1 ... ... 638
1 ... ... 83'3 0'0 83'3 10540 0'1 0'0 0'1 ... ... 315
29 ... ... 81'3 0'0 81'3 10560 0'1 0'0 0'1 ... ... 162
16 ... ... 79'3 0'0 79'3 10580 0'1 0'0 0'1 ... ... 527
5110 ... ... 77'3 0'0 77'3 10600 0'2 0'1 0'1 0'2 0'2 14255
133 ... ... 75'3 0'0 75'3 10620 0'1 0'0 0'1 ... ... 258
71 ... ... 73'3 0'0 73'3 10640 0'1 0'0 0'1 ... ... 631
523 ... ... 71'3 0'0 71'3 10660 0'1 0'0 0'1 ... ... 692
138 ... ... 69'3 0'0 69'3 10680 0'1 0'0 0'1 ... ... 476
5723 ... ... 67'3 0'0 67'3 10700 0'1 0'0 0'1 ... ... 8526
214 ... ... 65'3 0'0 65'3 10720 0'1 0'0 0'1 ... ... 210
114 ... ... 63'3 0'0 63'3 10740 0'1 0'0 0'1 ... ... 217
2504 ... ... 61'3 0'0 61'3 10760 0'2 0'0 0'2 ... ... 198
548 ... ... 59'4 0'0 59'4 10780 0'2 0'0 0'2 ... ... 449
10681 50'1 48'4 57'4 -7'3 50'1 10800 0'1 -0'1 0'2 0'3 0'1 13454
43 ... ... 55'4 0'0 55'4 10820 0'2 0'0 0'2 ... ... 231
538 ... ... 53'4 0'0 53'4 10840 0'2 0'0 0'2 ... ... 387
807 ... ... 51'4 0'0 51'4 10860 0'3 0'0 0'3 ... ... 737
593 ... ... 49'5 0'0 49'5 10880 0'3 0'0 0'3 ... ... 542
4667 49'6 47'5 47'5 2'1 49'6 10900 0'4 0'1 0'3 0'4 0'3 3898
495 ... ... 45'6 0'0 45'6 10920 0'4 0'0 0'4 ... ... 297
754 ... ... 43'6 0'0 43'6 10940 0'5 0'1 0'4 0'5 0'5 163
274 32'5 32'5 41'7 -9'2 32'5 10960 0'5 0'0 0'5 ... ... 316
121 ... ... 39'7 0'0 39'7 10980 0'6 0'0 0'6 ... ... 179
13430 38'0 36'4 38'0 -0'4 37'4 11000 1'1 0'2 0'7 1'1 0'7 10988
246 ... ... 36'1 0'0 36'1 11020 1'0 0'0 1'0 ... ... 108
253 ... ... 34'3 0'0 34'3 11040 1'1 0'0 1'1 ... ... 1004
505 24'7 24'7 32'4 -7'5 24'7 11060 1'3 0'1 1'2 1'3 1'3 146
333 ... ... 30'6 0'0 30'6 11080 1'4 0'0 1'4 ... ... 263
5995 22'4 20'5 29'0 -6'4 22'4 11100 2'1 0'3 1'6 2'1 2'1 3571
926 ... ... 27'2 0'0 27'2 11120 2'0 0'0 2'0 ... ... 78
513 ... ... 25'5 0'0 25'5 11140 3'5 1'2 2'3 3'5 2'0 380
537 ... ... 24'0 0'0 24'0 11160 2'3 -0'3 2'6 2'3 2'3 82
472 22'0 22'0 22'4 -0'4 22'0 11180 5'3 2'1 3'2 5'3 4'0 60
6127 21'0 13'1 21'0 -4'6 16'2 11200 4'5 0'7 3'6 6'1 3'3 5933
117 ... ... 19'4 0'0 19'4 11220 5'3 1'1 4'2 5'3 5'3 125
99 ... ... 18'1 0'0 18'1 11240 4'7 0'0 4'7 ... ... 77
601 15'2 15'2 16'7 -1'5 15'2 11260 5'5 0'0 5'5 ... ... 49
26 ... ... 15'5 0'0 15'5 11280 6'3 0'0 6'3 ... ... 16
5083 13'5 9'0 14'3 -4'0 10'3 11300 9'5 2'4 7'1 9'6 6'2 3630
135 10'2 10'2 13'2 -3'0 10'2 11320 10'6 2'6 8'0 10'6 10'6 21
41 ... ... 12'2 0'0 12'2 11340 9'0 0'0 9'0 ... ... 26
161 6'1 6'1 11'2 -5'1 6'1 11360 10'0 0'0 10'0 ... ... 40
129 ... ... 10'2 0'0 10'2 11380 15'2 4'2 11'0 15'2 15'2 21
5572 8'7 6'5 9'3 -2'4 6'7 11400 14'5 2'4 12'1 14'5 10'7 4081
136 ... ... 8'5 0'0 8'5 11420 13'3 0'0 13'3 ... ... 4
211 ... ... 7'7 0'0 7'7 11440 14'5 0'0 14'5 ... ... 0
134 ... ... 7'1 0'0 7'1 11460 15'7 0'0 15'7 ... ... 25
162 ... ... 6'4 0'0 6'4 11480 17'2 0'0 17'2 ... ... 20
8713 5'5 3'1 5'7 -2'3 3'4 11500 18'5 0'0 18'5 ... ... 1245
28 ... ... 5'3 0'0 5'3 11520 20'1 0'0 20'1 ... ... 0
60 ... ... 4'7 0'0 4'7 11540 21'5 0'0 21'5 ... ... 0
76 ... ... 4'4 0'0 4'4 11560 23'2 0'0 23'2 ... ... 0
51 ... ... 4'0 0'0 4'0 11580 24'6 0'0 24'6 ... ... 0
5355 3'5 1'6 3'5 -1'5 2'0 11600 26'3 0'0 26'3 ... ... 950
10 ... ... 3'3 0'0 3'3 11620 32'3 4'2 28'1 32'3 32'3 0
81 2'0 2'0 3'0 -1'0 2'0 11640 29'6 0'0 29'6 ... ... 0
511 ... ... 2'6 0'0 2'6 11660 31'4 0'0 31'4 ... ... 0
2 ... ... 2'4 0'0 2'4 11680 33'2 0'0 33'2 ... ... 0
1401 1'5 1'5 2'2 -0'5 1'5 11700 35'0 0'0 35'0 ... ... 223
121 ... ... 2'1 0'0 2'1 11720 36'6 0'0 36'6 ... ... 0
0 ... ... 1'7 0'0 1'7 11740 38'5 0'0 38'5 ... ... 0
21 ... ... 1'6 0'0 1'6 11760 40'4 0'0 40'4 ... ... 0
1 ... ... 1'5 0'0 1'5 11780 42'2 0'0 42'2 ... ... 0
3366 1'3 1'3 1'4 -0'1 1'3 11800 44'1 0'0 44'1 ... ... 1160
0 ... ... ... ... ... 11820 ... ... ... ... ... 0
0 ... ... ... ... ... 11840 ... ... ... ... ... 0
0 ... ... ... ... ... 11860 ... ... ... ... ... 0
0 ... ... ... ... ... 11880 ... ... ... ... ... 0
1979 0'6 0'6 1'0 -0'2 0'6 11900 53'5 0'0 53'5 ... ... 259
0 ... ... ... ... ... 11920 ... ... ... ... ... 0
0 0'3 0'3 ... ... 0'3 11940 ... ... ... ... ... 0
7415 0'3 0'3 0'5 -0'2 0'3 12000 63'3 0'0 63'3 ... ... 235
1112 ... ... 0'4 0'0 0'4 12100 73'2 0'0 73'2 ... ... 109
2182 ... ... 0'3 0'0 0'3 12200 83'1 0'0 83'1 ... ... 89
924 ... ... 0'3 0'0 0'3 12300 93'0 0'0 93'0 ... ... 99
1441 ... ... 0'2 0'0 0'2 12400 103'0 0'0 103'0 ... ... 121
1285 ... ... 0'2 0'0 0'2 12500 112'7 0'0 112'7 ... ... 10
1438 0'1 0'1 0'1 0'0 0'1 12600 122'7 0'0 122'7 ... ... 10
692 ... ... 0'1 0'0 0'1 12700 132'7 0'0 132'7 ... ... 0
793 ... ... 0'1 0'0 0'1 12800 142'7 0'0 142'7 ... ... 0
366 ... ... 0'1 0'0 0'1 12900 152'7 0'0 152'7 ... ... 0
1991 ... ... 0'1 0'0 0'1 13000 162'6 0'0 162'6 ... ... 0
253 ... ... 0'1 0'0 0'1 13100 172'6 0'0 172'6 ... ... 0
330 ... ... 0'1 0'0 0'1 13200 182'6 0'0 182'6 ... ... 0
485 ... ... 0'1 0'0 0'1 13300 192'6 0'0 192'6 ... ... 0
1149 ... ... 0'1 0'0 0'1 13400 202'6 0'0 202'6 ... ... 0
311 ... ... 0'1 0'0 0'1 13500 212'6 0'0 212'6 ... ... 0
284 ... ... 0'1 0'0 0'1 13600 222'6 0'0 222'6 ... ... 0
1048 ... ... 0'1 0'0 0'1 13700 232'6 0'0 232'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 242'6 0'0 242'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 252'6 0'0 252'6 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 262'6 0'0 262'6 ... ... 0
0 ... ... ... ... ... 14100 ... ... ... ... ... 0
107 ... ... 0'1 0'0 0'1 14200 282'6 0'0 282'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 302'6 0'0 302'6 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 322'6 0'0 322'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 342'6 0'0 342'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 362'6 0'0 362'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 382'6 0'0 382'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 402'6 0'0 402'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 422'6 0'0 422'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 442'6 0'0 442'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 462'6 0'0 462'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 482'6 0'0 482'6 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.