DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1115'2
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 ... ... 612'2 3'0 615'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 592'2 3'0 595'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 572'2 3'0 575'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 552'2 3'0 555'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 532'2 3'0 535'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 512'2 3'0 515'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 492'2 3'0 495'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 472'2 3'0 475'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 452'2 3'0 455'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 432'2 3'0 435'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 412'2 3'0 415'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 392'2 3'0 395'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 372'2 3'0 375'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 352'2 3'0 355'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 332'2 3'0 335'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 312'2 3'0 315'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 302'2 3'0 305'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 292'2 3'0 295'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 282'2 3'0 285'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 272'2 3'0 275'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 262'2 3'0 265'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 252'2 3'0 255'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 242'2 3'0 245'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 232'2 3'0 235'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 222'2 3'0 225'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 212'2 3'0 215'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 202'2 3'0 205'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 192'2 3'0 195'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 182'2 3'0 185'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 172'2 3'0 175'2 9400 0'1 0'0 0'1 0'1 0'1 401
0 ... ... 162'2 3'0 165'2 9500 0'1 0'0 0'1 0'1 0'1 2133
19 ... ... 152'2 3'0 155'2 9600 0'1 0'0 0'1 0'1 0'1 1148
14 ... ... 142'2 3'1 145'3 9700 0'2 0'1 0'1 0'1 0'1 2353
300 151'0 151'0 132'2 3'2 135'4 9800 0'3 0'2 0'1 0'2 0'1 3976
81 ... ... 122'2 3'2 125'4 9900 0'3 0'2 0'1 0'1 0'1 5651
1640 ... ... 112'2 3'3 115'5 10000 0'3 0'2 0'1 0'3 0'1 11732
0 ... ... 104'2 3'3 107'5 10080 0'4 0'3 0'1 ... ... 76
298 ... ... 102'2 3'3 105'5 10100 0'4 0'3 0'1 0'3 0'3 4098
0 ... ... 100'2 3'3 103'5 10120 0'4 0'3 0'1 ... ... 8
0 ... ... 98'3 3'2 101'5 10140 0'4 0'3 0'1 ... ... 0
0 ... ... 96'3 3'2 99'5 10160 0'4 0'2 0'2 ... ... 51
0 ... ... 94'3 3'2 97'5 10180 0'4 0'2 0'2 0'3 0'3 210
1099 112'7 112'7 92'3 3'3 95'6 10200 0'4 0'2 0'2 0'4 0'1 6662
0 ... ... 90'3 3'3 93'6 10220 0'4 0'2 0'2 0'3 0'3 480
0 ... ... 88'3 3'3 91'6 10240 0'5 0'3 0'2 ... ... 295
0 ... ... 86'3 3'3 89'6 10260 0'5 0'3 0'2 0'3 0'3 352
10 ... ... 84'4 3'2 87'6 10280 0'5 0'3 0'2 0'4 0'2 481
1802 104'5 85'0 82'4 3'2 85'6 10300 0'5 0'3 0'2 0'4 0'2 8226
10 ... ... 80'4 3'3 83'7 10320 0'5 0'2 0'3 0'2 0'2 453
0 ... ... 78'4 3'3 81'7 10340 0'5 0'2 0'3 0'4 0'2 436
1 ... ... 76'4 3'3 79'7 10360 0'6 0'3 0'3 0'4 0'4 559
10 ... ... 74'4 3'3 77'7 10380 0'6 0'3 0'3 0'5 0'5 737
3128 96'1 69'1 72'5 3'3 76'0 10400 0'6 0'3 0'3 0'5 0'2 10115
10 ... ... 70'5 3'3 74'0 10420 0'6 0'2 0'4 0'3 0'3 861
0 ... ... 68'5 3'3 72'0 10440 0'7 0'3 0'4 0'3 0'3 718
0 ... ... 66'6 3'2 70'0 10460 0'7 0'3 0'4 0'4 0'4 664
14 ... ... 64'6 3'3 68'1 10480 0'7 0'2 0'5 ... ... 559
2583 86'1 66'0 62'7 3'2 66'1 10500 1'0 0'3 0'5 1'0 0'2 13380
10 ... ... 60'7 3'3 64'2 10520 1'0 0'2 0'6 0'6 0'5 613
1 ... ... 59'0 3'2 62'2 10540 1'1 0'3 0'6 ... ... 341
29 ... ... 57'1 3'2 60'3 10560 1'1 0'2 0'7 1'2 0'5 100
16 ... ... 55'2 3'1 58'3 10580 1'2 0'2 1'0 0'5 0'5 534
5729 76'2 53'0 53'2 3'2 56'4 10600 1'2 0'1 1'1 1'4 0'4 15741
133 ... ... 51'4 3'1 54'5 10620 1'3 0'1 1'2 2'0 0'7 465
71 ... ... 49'5 3'1 52'6 10640 1'4 0'1 1'3 2'2 1'0 606
523 ... ... 47'6 3'1 50'7 10660 1'5 0'0 1'5 2'3 1'1 657
138 ... ... 46'0 3'0 49'0 10680 1'7 0'1 1'6 1'2 0'7 147
7040 66'3 43'4 44'2 3'0 47'2 10700 2'0 0'0 2'0 3'2 0'6 8912
214 ... ... 42'4 2'7 45'3 10720 2'2 0'0 2'2 1'6 1'6 200
114 ... ... 40'6 2'7 43'5 10740 2'4 -0'1 2'5 2'1 1'1 126
2504 ... ... 39'1 2'6 41'7 10760 2'6 -0'1 2'7 3'6 1'2 153
548 ... ... 37'4 2'6 40'2 10780 3'0 -0'2 3'2 4'6 1'3 81
13762 58'0 29'4 35'7 2'5 38'4 10800 3'3 -0'2 3'5 5'4 1'6 10038
43 35'0 35'0 34'2 2'5 36'7 10820 3'6 -0'2 4'0 5'3 2'1 133
538 ... ... 32'6 2'5 35'3 10840 4'1 -0'3 4'4 3'1 1'7 133
797 ... ... 31'2 2'4 33'6 10860 4'4 -0'4 5'0 4'5 2'3 82
591 48'2 48'2 29'6 2'4 32'2 10880 5'0 -0'5 5'5 5'0 2'5 42
5268 49'0 23'0 28'3 2'3 30'6 10900 5'4 -0'5 6'1 7'0 2'6 3832
494 ... ... 27'0 2'2 29'2 10920 6'0 -0'6 6'6 6'2 3'4 23
759 38'0 38'0 25'5 2'2 27'7 10940 6'5 -0'7 7'4 8'2 3'5 94
278 38'4 24'1 24'3 2'1 26'4 10960 7'2 -0'7 8'1 8'1 3'6 101
121 ... ... 23'1 2'0 25'1 10980 7'7 -1'0 8'7 9'2 4'4 26
14445 41'1 17'3 22'0 1'7 23'7 11000 8'5 -1'1 9'6 12'6 4'2 6320
246 ... ... 20'7 1'6 22'5 11020 9'3 -1'2 10'5 10'1 8'6 18
280 30'6 30'6 19'6 1'5 21'3 11040 10'1 -1'3 11'4 10'7 5'5 30
502 28'6 17'4 18'5 1'5 20'2 11060 11'0 -1'3 12'3 12'7 7'2 55
205 ... ... 17'5 1'4 19'1 11080 11'7 -1'4 13'3 12'3 6'4 5
5703 34'2 12'0 16'5 1'3 18'0 11100 12'6 -1'5 14'3 14'0 7'0 2114
932 16'0 14'3 15'6 1'2 17'0 11120 13'6 -1'6 15'4 20'0 8'1 37
465 27'6 13'4 14'7 1'1 16'0 11140 14'6 -1'7 16'5 17'3 14'5 0
524 23'0 12'6 14'0 1'0 15'0 11160 15'6 -2'0 17'6 18'4 11'1 10
442 19'4 13'3 13'2 0'7 14'1 11180 16'7 -2'1 19'0 17'1 12'0 12
6287 27'2 11'6 12'4 0'6 13'2 11200 18'0 -2'2 20'2 20'2 10'2 3683
79 11'7 11'0 11'6 0'6 12'4 11220 19'2 -2'2 21'4 17'2 16'6 12
56 20'1 10'7 11'1 0'5 11'6 11240 20'4 -2'3 22'7 21'4 16'0 0
119 22'4 10'3 10'4 0'4 11'0 11260 21'6 -2'4 24'2 22'0 16'6 0
2 9'7 9'3 9'7 0'4 10'3 11280 23'1 -2'4 25'5 16'4 16'4 0
5760 22'1 6'7 9'3 0'2 9'5 11300 24'3 -2'5 27'0 25'4 15'0 2877
0 18'6 9'1 8'6 0'3 9'1 11320 25'7 -2'5 28'4 27'4 15'6 0
10 19'0 9'7 8'2 0'2 8'4 11340 27'2 -2'6 30'0 18'5 16'5 0
24 16'4 9'4 7'6 0'2 8'0 11360 28'6 -2'6 31'4 19'2 19'2 0
0 18'0 13'3 7'3 0'1 7'4 11380 30'2 -2'6 33'0 21'1 18'7 0
7026 17'5 5'0 6'7 0'1 7'0 11400 31'6 -2'7 34'5 33'0 20'4 3736
0 16'4 5'5 6'4 0'0 6'4 11420 33'2 -3'0 36'2 ... ... 0
0 13'4 5'1 6'1 0'0 6'1 11440 34'7 -2'7 37'6 ... ... 0
1 15'0 5'0 5'6 0'0 5'6 11460 36'4 -2'7 39'3 37'6 37'6 0
0 7'5 7'5 ... ... 5'3 11480 38'1 ... ... ... ... 0
6950 13'5 4'2 5'0 0'0 5'0 11500 39'6 -3'0 42'6 39'4 26'2 1116
0 ... ... ... ... 4'6 11520 41'3 ... ... ... ... 0
0 ... ... ... ... 4'3 11540 43'1 ... ... ... ... 0
0 ... ... ... ... 4'1 11560 44'7 ... ... ... ... 0
0 ... ... ... ... 3'7 11580 46'4 ... ... ... ... 0
5028 10'6 3'0 3'6 -0'1 3'5 11600 48'2 -3'1 51'3 50'4 48'3 1030
0 ... ... ... ... 3'3 11620 50'1 ... ... ... ... 0
0 4'1 4'1 ... ... 3'1 11640 51'7 ... ... ... ... 0
0 ... ... ... ... 3'0 11660 53'5 ... ... ... ... 0
1424 8'2 2'0 2'6 -0'1 2'5 11700 57'2 -3'1 60'3 ... ... 203
3401 6'3 1'4 2'0 -0'1 1'7 11800 66'5 -3'1 69'6 52'7 52'7 1170
1332 5'0 1'2 1'4 0'0 1'4 11900 76'1 -3'1 79'2 69'6 59'4 277
7470 3'7 1'0 1'2 -0'1 1'1 12000 85'6 -3'1 88'7 ... ... 236
1108 3'0 2'0 1'0 -0'1 0'7 12100 95'4 -3'1 98'5 ... ... 110
2341 2'0 0'5 0'6 -0'1 0'5 12200 105'3 -3'0 108'3 ... ... 90
1090 1'7 0'4 0'5 -0'1 0'4 12300 115'1 -3'1 118'2 ... ... 99
1559 1'5 0'3 0'4 -0'1 0'3 12400 125'1 -3'0 128'1 ... ... 122
1356 1'2 0'4 0'3 0'0 0'3 12500 135'0 -3'0 138'0 ... ... 10
1129 1'0 0'4 0'3 -0'1 0'2 12600 144'7 -3'1 148'0 ... ... 13
692 0'4 0'4 0'2 0'0 0'2 12700 154'7 -3'0 157'7 ... ... 0
648 0'6 0'4 0'1 0'0 0'1 12800 164'6 -3'1 167'7 ... ... 1
196 0'5 0'2 0'1 0'0 0'1 12900 174'6 -3'0 177'6 ... ... 0
2007 0'5 0'4 0'1 0'0 0'1 13000 184'6 -3'0 187'6 ... ... 0
223 0'1 0'1 0'1 0'0 0'1 13100 194'6 -3'0 197'6 ... ... 0
282 0'3 0'1 0'1 0'0 0'1 13200 204'6 -3'0 207'6 ... ... 0
176 0'1 0'1 0'1 0'0 0'1 13300 214'6 -3'0 217'6 ... ... 0
211 0'1 0'1 0'1 0'0 0'1 13400 224'6 -3'0 227'6 ... ... 0
286 0'1 0'1 0'1 0'0 0'1 13500 234'6 -3'0 237'6 ... ... 0
205 0'1 0'1 0'1 0'0 0'1 13600 244'6 -3'0 247'6 ... ... 0
50 0'1 0'1 0'1 0'0 0'1 13700 254'6 -3'0 257'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 264'6 -3'0 267'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 274'6 -3'0 277'6 ... ... 0
1689 0'1 0'1 0'1 0'0 0'1 14000 284'6 -3'0 287'6 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 304'6 -3'0 307'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 324'6 -3'0 327'6 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 344'6 -3'0 347'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 364'6 -3'0 367'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 384'6 -3'0 387'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 404'6 -3'0 407'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 424'6 -3'0 427'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 444'6 -3'0 447'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 464'6 -3'0 467'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 484'6 -3'0 487'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 504'6 -3'0 507'6 ... ... 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.