DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1144'4
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 ... ... 641'1 0'0 641'1 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 621'1 0'0 621'1 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 601'1 0'0 601'1 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 581'1 0'0 581'1 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 561'1 0'0 561'1 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 541'1 0'0 541'1 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 521'1 0'0 521'1 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 501'1 0'0 501'1 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 481'1 0'0 481'1 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 461'1 0'0 461'1 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 441'1 0'0 441'1 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 421'1 0'0 421'1 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 401'1 0'0 401'1 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 381'1 0'0 381'1 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 361'1 0'0 361'1 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 341'1 0'0 341'1 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 331'1 0'0 331'1 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 321'1 0'0 321'1 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 311'1 0'0 311'1 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 301'1 0'0 301'1 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 291'1 0'0 291'1 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 281'1 0'0 281'1 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 271'1 0'0 271'1 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 261'1 0'0 261'1 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 251'1 0'0 251'1 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 241'1 0'0 241'1 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 231'1 0'0 231'1 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 221'1 0'0 221'1 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 211'1 0'0 211'1 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 201'1 0'0 201'1 9400 0'1 0'0 0'1 ... ... 478
0 ... ... 191'1 0'0 191'1 9500 0'1 0'0 0'1 ... ... 2182
0 ... ... 181'1 0'0 181'1 9600 0'1 0'0 0'1 ... ... 1148
1 ... ... 171'1 0'0 171'1 9700 0'1 0'0 0'1 ... ... 2453
3 ... ... 161'1 0'0 161'1 9800 0'1 0'0 0'1 ... ... 3941
0 ... ... 151'1 0'0 151'1 9900 0'1 0'0 0'1 ... ... 5218
497 ... ... 141'1 0'0 141'1 10000 0'1 0'0 0'1 ... ... 10139
0 ... ... 133'1 0'0 133'1 10080 0'1 0'0 0'1 ... ... 76
60 ... ... 131'1 0'0 131'1 10100 0'1 0'0 0'1 ... ... 4133
0 ... ... 129'1 0'0 129'1 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 127'1 0'0 127'1 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 125'1 0'0 125'1 10160 0'1 0'0 0'1 ... ... 51
0 ... ... 123'1 0'0 123'1 10180 0'1 0'0 0'1 ... ... 210
363 ... ... 121'1 0'0 121'1 10200 0'1 0'0 0'1 ... ... 6453
0 ... ... 119'1 0'0 119'1 10220 0'1 0'0 0'1 ... ... 580
0 ... ... 117'1 0'0 117'1 10240 0'1 0'0 0'1 ... ... 295
0 ... ... 115'1 0'0 115'1 10260 0'1 0'0 0'1 ... ... 443
0 ... ... 113'1 0'0 113'1 10280 0'1 0'0 0'1 ... ... 463
169 ... ... 111'1 0'0 111'1 10300 0'1 0'0 0'1 ... ... 8107
0 ... ... 109'1 0'0 109'1 10320 0'1 0'0 0'1 ... ... 555
0 ... ... 107'1 0'0 107'1 10340 0'1 0'0 0'1 ... ... 640
0 ... ... 105'1 0'0 105'1 10360 0'1 0'0 0'1 ... ... 583
0 ... ... 103'1 0'0 103'1 10380 0'1 0'0 0'1 ... ... 737
2468 ... ... 101'1 0'0 101'1 10400 0'1 0'0 0'1 ... ... 9058
0 ... ... 99'1 0'0 99'1 10420 0'1 0'0 0'1 ... ... 901
0 ... ... 97'1 0'0 97'1 10440 0'1 0'0 0'1 ... ... 759
0 ... ... 95'1 0'0 95'1 10460 0'1 0'0 0'1 ... ... 664
0 ... ... 93'1 0'0 93'1 10480 0'1 0'0 0'1 ... ... 673
1361 ... ... 91'1 0'0 91'1 10500 0'1 0'0 0'1 ... ... 12939
0 ... ... 89'1 0'0 89'1 10520 0'1 0'0 0'1 ... ... 638
1 ... ... 87'1 0'0 87'1 10540 0'1 0'0 0'1 ... ... 315
9 ... ... 85'1 0'0 85'1 10560 0'1 0'0 0'1 ... ... 162
0 ... ... 83'1 0'0 83'1 10580 0'1 0'0 0'1 ... ... 527
3935 82'0 78'7 81'1 0'7 82'0 10600 0'1 0'0 0'1 ... ... 13801
7 ... ... 79'1 0'0 79'1 10620 0'1 0'0 0'1 ... ... 255
12 ... ... 77'1 0'0 77'1 10640 0'1 0'0 0'1 ... ... 631
523 ... ... 75'1 0'0 75'1 10660 0'1 0'0 0'1 ... ... 692
3 ... ... 73'1 0'0 73'1 10680 0'1 0'0 0'1 ... ... 476
3181 71'2 71'2 71'1 0'1 71'2 10700 0'1 0'0 0'1 ... ... 8521
11 ... ... 69'1 0'0 69'1 10720 0'1 0'0 0'1 ... ... 206
21 ... ... 67'1 0'0 67'1 10740 0'1 0'0 0'1 ... ... 216
2504 ... ... 65'1 0'0 65'1 10760 0'1 0'0 0'1 ... ... 198
51 ... ... 63'1 0'0 63'1 10780 0'1 0'0 0'1 ... ... 452
9573 ... ... 61'1 0'0 61'1 10800 0'1 0'0 0'1 ... ... 13425
1 ... ... 59'1 0'0 59'1 10820 0'1 0'0 0'1 ... ... 231
199 61'2 61'2 57'1 4'1 61'2 10840 0'1 0'0 0'1 ... ... 387
748 57'0 57'0 55'1 1'7 57'0 10860 0'1 0'0 0'1 ... ... 737
351 ... ... 53'1 0'0 53'1 10880 0'1 0'0 0'1 ... ... 542
4441 ... ... 51'1 0'0 51'1 10900 0'1 0'0 0'1 ... ... 3751
403 ... ... 49'1 0'0 49'1 10920 0'1 0'0 0'1 ... ... 297
417 ... ... 47'1 0'0 47'1 10940 0'1 0'0 0'1 ... ... 161
243 ... ... 45'1 0'0 45'1 10960 0'1 0'0 0'1 ... ... 313
96 ... ... 43'1 0'0 43'1 10980 0'1 0'0 0'1 ... ... 179
10238 44'0 40'5 41'1 2'7 44'0 11000 0'1 0'0 0'1 ... ... 9843
236 ... ... 39'1 0'0 39'1 11020 0'1 0'0 0'1 ... ... 155
253 ... ... 37'1 0'0 37'1 11040 0'1 0'0 0'1 ... ... 1025
515 ... ... 35'1 0'0 35'1 11060 0'1 0'0 0'1 ... ... 134
327 ... ... 33'1 0'0 33'1 11080 0'1 0'0 0'1 ... ... 294
5379 34'0 34'0 31'1 2'7 34'0 11100 0'1 0'0 0'1 ... ... 3615
926 ... ... 29'1 0'0 29'1 11120 0'1 0'0 0'1 ... ... 102
513 ... ... 27'1 0'0 27'1 11140 0'1 0'0 0'1 ... ... 1190
525 ... ... 25'1 0'0 25'1 11160 0'1 0'0 0'1 0'1 0'1 607
481 ... ... 23'1 0'0 23'1 11180 0'1 0'0 0'1 0'1 0'1 113
5914 25'0 21'0 21'2 3'6 25'0 11200 0'1 -0'1 0'2 0'2 0'1 6429
111 ... ... 19'3 0'0 19'3 11220 0'3 0'0 0'3 ... ... 242
99 20'0 20'0 17'4 2'4 20'0 11240 0'2 -0'2 0'4 0'2 0'2 203
615 ... ... 15'5 0'0 15'5 11260 0'2 -0'3 0'5 0'4 0'2 688
74 ... ... 14'0 0'0 14'0 11280 0'5 -0'3 1'0 0'5 0'5 133
5769 15'0 12'0 12'2 2'6 15'0 11300 1'0 -0'2 1'2 1'0 1'0 3613
193 ... ... 10'6 0'0 10'6 11320 1'6 0'0 1'6 ... ... 609
89 ... ... 9'2 0'0 9'2 11340 2'2 0'0 2'2 ... ... 167
216 ... ... 7'7 0'0 7'7 11360 2'3 -0'4 2'7 2'7 2'3 67
305 6'2 4'0 6'5 -0'3 6'2 11380 4'0 0'3 3'5 4'0 3'3 88
4634 6'0 3'0 5'5 0'3 6'0 11400 2'0 -2'5 4'5 4'7 2'0 4613
184 ... ... 4'5 0'0 4'5 11420 2'6 -2'7 5'5 2'7 2'6 67
243 4'4 2'0 3'6 0'6 4'4 11440 3'5 -3'1 6'6 3'5 3'5 8
355 ... ... 3'0 0'0 3'0 11460 8'0 0'0 8'0 ... ... 42
178 1'5 1'5 2'3 -0'6 1'5 11480 9'3 0'0 9'3 ... ... 20
8872 2'0 0'5 1'7 0'1 2'0 11500 10'7 0'0 10'7 ... ... 1256
172 0'4 0'4 1'4 -1'0 0'4 11520 12'4 0'0 12'4 ... ... 10
71 0'5 0'5 1'2 -0'5 0'5 11540 14'2 0'0 14'2 ... ... 0
100 ... ... 1'0 0'0 1'0 11560 16'0 0'0 16'0 ... ... 0
124 0'5 0'4 0'6 -0'2 0'4 11580 17'6 0'0 17'6 ... ... 0
4979 0'4 0'2 0'5 -0'2 0'3 11600 19'5 0'0 19'5 ... ... 970
126 ... ... 0'4 0'0 0'4 11620 21'4 0'0 21'4 ... ... 10
178 ... ... 0'3 0'0 0'3 11640 23'3 0'0 23'3 ... ... 0
1075 ... ... 0'3 0'0 0'3 11660 25'3 0'0 25'3 ... ... 0
52 ... ... 0'2 0'0 0'2 11680 27'2 0'0 27'2 ... ... 0
1423 ... ... 0'2 0'0 0'2 11700 29'2 0'0 29'2 ... ... 216
131 ... ... 0'1 0'0 0'1 11720 31'1 0'0 31'1 ... ... 0
58 0'1 0'1 0'1 0'0 0'1 11740 33'1 0'0 33'1 ... ... 0
71 0'1 0'1 0'1 0'0 0'1 11760 35'1 0'0 35'1 ... ... 0
33 ... ... 0'1 0'0 0'1 11780 37'1 0'0 37'1 ... ... 0
2825 ... ... 0'1 0'0 0'1 11800 39'1 0'0 39'1 ... ... 1149
10 ... ... 0'1 0'0 0'1 11820 41'1 0'0 41'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11840 43'1 0'0 43'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11860 45'1 0'0 45'1 ... ... 10
0 ... ... 0'1 0'0 0'1 11880 47'1 0'0 47'1 ... ... 0
2004 ... ... 0'1 0'0 0'1 11900 49'1 0'0 49'1 ... ... 259
30 ... ... 0'1 0'0 0'1 11920 51'1 0'0 51'1 ... ... 0
33 ... ... 0'1 0'0 0'1 11940 53'1 0'0 53'1 ... ... 0
0 ... ... ... ... ... 11960 ... ... ... ... ... 0
9130 ... ... 0'1 0'0 0'1 12000 59'1 0'0 59'1 ... ... 235
1089 ... ... 0'1 0'0 0'1 12100 69'1 0'0 69'1 ... ... 109
2175 ... ... 0'1 0'0 0'1 12200 79'1 0'0 79'1 ... ... 77
924 ... ... 0'1 0'0 0'1 12300 89'1 0'0 89'1 ... ... 46
1368 ... ... 0'1 0'0 0'1 12400 99'1 0'0 99'1 ... ... 121
1238 ... ... 0'1 0'0 0'1 12500 109'1 0'0 109'1 ... ... 0
1436 ... ... 0'1 0'0 0'1 12600 119'1 0'0 119'1 ... ... 0
692 ... ... 0'1 0'0 0'1 12700 129'1 0'0 129'1 ... ... 0
793 ... ... 0'1 0'0 0'1 12800 139'1 0'0 139'1 ... ... 0
366 ... ... 0'1 0'0 0'1 12900 149'1 0'0 149'1 ... ... 0
1991 ... ... 0'1 0'0 0'1 13000 159'1 0'0 159'1 ... ... 0
253 ... ... 0'1 0'0 0'1 13100 169'1 0'0 169'1 ... ... 0
330 ... ... 0'1 0'0 0'1 13200 179'1 0'0 179'1 ... ... 0
485 ... ... 0'1 0'0 0'1 13300 189'1 0'0 189'1 ... ... 0
1149 ... ... 0'1 0'0 0'1 13400 199'1 0'0 199'1 ... ... 0
311 ... ... 0'1 0'0 0'1 13500 209'1 0'0 209'1 ... ... 0
284 ... ... 0'1 0'0 0'1 13600 219'1 0'0 219'1 ... ... 0
1048 ... ... 0'1 0'0 0'1 13700 229'1 0'0 229'1 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 239'1 0'0 239'1 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 249'1 0'0 249'1 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 259'1 0'0 259'1 ... ... 0
0 ... ... 0'1 0'0 0'1 14100 269'1 0'0 269'1 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 279'1 0'0 279'1 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 299'1 0'0 299'1 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 319'1 0'0 319'1 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 339'1 0'0 339'1 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 359'1 0'0 359'1 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 379'1 0'0 379'1 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 399'1 0'0 399'1 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 419'1 0'0 419'1 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 439'1 0'0 439'1 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 459'1 0'0 459'1 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 479'1 0'0 479'1 ... ... 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.