DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1136'2
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 ... ... 624'0 0'0 624'0 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 604'0 0'0 604'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 584'0 0'0 584'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 564'0 0'0 564'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 544'0 0'0 544'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 524'0 0'0 524'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 504'0 0'0 504'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 484'0 0'0 484'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 464'0 0'0 464'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 444'0 0'0 444'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 424'0 0'0 424'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 404'0 0'0 404'0 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 384'0 0'0 384'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 364'0 0'0 364'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 344'0 0'0 344'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 324'0 0'0 324'0 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 314'0 0'0 314'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 304'0 0'0 304'0 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 294'0 0'0 294'0 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 284'0 0'0 284'0 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 274'0 0'0 274'0 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 264'0 0'0 264'0 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 254'0 0'0 254'0 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 244'0 0'0 244'0 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 234'0 0'0 234'0 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 224'0 0'0 224'0 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 214'0 0'0 214'0 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 204'0 0'0 204'0 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 194'0 0'0 194'0 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 184'0 0'0 184'0 9400 0'1 0'0 0'1 ... ... 478
0 ... ... 174'0 0'0 174'0 9500 0'1 0'0 0'1 ... ... 2182
19 ... ... 164'0 0'0 164'0 9600 0'1 0'0 0'1 ... ... 1148
1 ... ... 154'0 0'0 154'0 9700 0'1 0'0 0'1 ... ... 2453
204 ... ... 144'0 0'0 144'0 9800 0'1 0'0 0'1 ... ... 3926
3 ... ... 134'1 0'0 134'1 9900 0'1 0'0 0'1 ... ... 5218
1159 ... ... 124'1 0'0 124'1 10000 0'1 0'0 0'1 ... ... 10190
0 ... ... 116'1 0'0 116'1 10080 0'1 0'0 0'1 ... ... 76
214 ... ... 114'1 0'0 114'1 10100 0'1 0'0 0'1 ... ... 4265
0 ... ... 112'1 0'0 112'1 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 110'1 0'0 110'1 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 108'1 0'0 108'1 10160 0'1 0'0 0'1 ... ... 51
0 ... ... 106'1 0'0 106'1 10180 0'1 0'0 0'1 ... ... 210
820 ... ... 104'1 0'0 104'1 10200 0'1 0'0 0'1 0'1 0'1 6294
0 ... ... 102'1 0'0 102'1 10220 0'1 0'0 0'1 ... ... 580
0 ... ... 100'1 0'0 100'1 10240 0'1 0'0 0'1 ... ... 295
0 ... ... 98'1 0'0 98'1 10260 0'1 0'0 0'1 ... ... 443
10 ... ... 96'1 0'0 96'1 10280 0'1 0'0 0'1 ... ... 463
1797 105'1 105'1 94'1 11'0 105'1 10300 0'1 0'0 0'1 ... ... 8169
10 ... ... 92'1 0'0 92'1 10320 0'1 0'0 0'1 ... ... 555
0 ... ... 90'1 0'0 90'1 10340 0'1 0'0 0'1 ... ... 640
1 ... ... 88'1 0'0 88'1 10360 0'1 0'0 0'1 ... ... 583
10 ... ... 86'1 0'0 86'1 10380 0'1 0'0 0'1 ... ... 737
3072 96'3 93'3 84'1 12'2 96'3 10400 0'1 0'0 0'1 0'1 0'1 9058
10 ... ... 82'1 0'0 82'1 10420 0'1 0'0 0'1 ... ... 901
0 ... ... 80'1 0'0 80'1 10440 0'1 0'0 0'1 ... ... 759
0 ... ... 78'1 0'0 78'1 10460 0'1 0'0 0'1 ... ... 664
14 ... ... 76'1 0'0 76'1 10480 0'1 0'0 0'1 ... ... 673
2511 90'0 80'0 74'1 9'7 84'0 10500 0'1 0'0 0'1 0'1 0'0 12874
10 ... ... 72'1 0'0 72'1 10520 0'1 0'0 0'1 ... ... 638
1 ... ... 70'1 0'0 70'1 10540 0'1 0'0 0'1 ... ... 315
29 ... ... 68'1 0'0 68'1 10560 0'1 0'0 0'1 0'1 0'1 162
16 ... ... 66'1 0'0 66'1 10580 0'1 0'0 0'1 0'1 0'1 528
5246 80'0 74'0 64'1 9'7 74'0 10600 0'0 -0'2 0'2 0'0 0'0 14192
133 ... ... 62'1 0'0 62'1 10620 0'2 0'0 0'2 ... ... 258
71 ... ... 60'2 0'0 60'2 10640 0'2 0'0 0'2 ... ... 631
523 ... ... 58'2 0'0 58'2 10660 0'2 0'0 0'2 ... ... 692
138 ... ... 56'2 0'0 56'2 10680 0'2 0'0 0'2 ... ... 476
5897 71'2 60'0 54'2 9'5 63'7 10700 0'2 0'0 0'2 0'2 0'2 8526
214 ... ... 52'2 0'0 52'2 10720 0'3 0'0 0'3 ... ... 210
114 ... ... 50'3 0'0 50'3 10740 0'3 0'0 0'3 ... ... 217
2504 ... ... 48'3 0'0 48'3 10760 0'2 -0'1 0'3 0'2 0'2 198
548 ... ... 46'3 0'0 46'3 10780 0'4 0'0 0'4 ... ... 450
10796 59'2 50'0 44'4 11'6 56'2 10800 0'3 -0'1 0'4 0'3 0'2 13200
43 ... ... 42'4 0'0 42'4 10820 0'5 0'0 0'5 ... ... 231
538 ... ... 40'5 0'0 40'5 10840 0'3 -0'2 0'5 0'3 0'3 388
807 ... ... 38'6 0'0 38'6 10860 0'4 -0'2 0'6 0'4 0'4 739
593 ... ... 36'7 0'0 36'7 10880 0'7 0'0 0'7 ... ... 542
4840 50'4 45'4 35'0 11'5 46'5 10900 0'4 -0'4 1'0 0'5 0'4 4096
495 ... ... 33'1 0'0 33'1 10920 1'1 0'0 1'1 ... ... 298
754 ... ... 31'2 0'0 31'2 10940 0'5 -0'6 1'3 0'6 0'5 163
274 ... ... 29'4 0'0 29'4 10960 0'7 -0'5 1'4 0'7 0'7 282
121 ... ... 27'6 0'0 27'6 10980 1'6 0'0 1'6 ... ... 179
13485 42'0 26'0 26'0 13'0 39'0 11000 0'7 -1'2 2'1 1'6 0'7 12494
246 ... ... 24'3 0'0 24'3 11020 1'0 -1'3 2'3 1'0 1'0 107
269 ... ... 22'6 0'0 22'6 11040 1'2 -1'4 2'6 1'4 1'2 159
505 ... ... 21'2 0'0 21'2 11060 1'6 -1'4 3'2 2'2 1'5 113
333 ... ... 19'6 0'0 19'6 11080 1'5 -2'1 3'6 2'5 1'5 251
6015 32'7 26'2 18'3 10'1 28'4 11100 1'5 -2'6 4'3 3'4 1'5 4482
926 ... ... 17'0 0'0 17'0 11120 2'0 -3'0 5'0 2'6 2'0 37
513 ... ... 15'6 0'0 15'6 11140 2'3 -3'3 5'6 3'5 2'3 269
538 26'5 26'5 14'4 12'1 26'5 11160 3'6 -2'6 6'4 3'6 3'2 61
471 22'0 22'0 13'3 8'5 22'0 11180 4'6 -2'5 7'3 4'6 4'4 50
6329 24'2 17'1 12'2 9'2 21'4 11200 3'5 -4'5 8'2 7'0 3'3 4964
117 ... ... 11'2 0'0 11'2 11220 4'2 -5'0 9'2 6'1 4'0 76
86 ... ... 10'2 0'0 10'2 11240 5'3 -4'7 10'2 6'7 5'0 44
601 ... ... 9'3 0'0 9'3 11260 5'3 -6'0 11'3 7'2 5'3 14
26 15'5 15'5 8'5 7'0 15'5 11280 7'2 -5'3 12'5 7'2 6'1 15
6177 17'0 11'4 7'7 6'1 14'0 11300 7'1 -6'6 13'7 11'0 6'6 2874
135 ... ... 7'2 0'0 7'2 11320 15'2 0'0 15'2 ... ... 15
39 13'0 10'4 6'5 6'3 13'0 11340 10'0 -6'5 16'5 10'0 10'0 21
88 12'4 10'2 6'0 4'2 10'2 11360 9'2 -8'6 18'0 9'2 9'2 20
114 9'2 9'2 5'3 3'7 9'2 11380 11'1 -8'2 19'3 14'2 11'1 21
5714 11'7 4'4 4'7 4'3 9'2 11400 12'4 -8'2 20'6 15'4 11'0 3734
131 8'5 8'5 4'3 4'2 8'5 11420 15'2 -7'1 22'3 15'2 15'2 0
175 9'6 7'6 4'0 3'7 7'7 11440 24'0 0'0 24'0 ... ... 0
134 ... ... 3'5 0'0 3'5 11460 15'7 -9'6 25'5 17'7 15'1 11
162 7'6 7'6 3'2 4'4 7'6 11480 15'6 -11'4 27'2 18'4 15'6 0
8305 8'1 4'0 2'7 3'5 6'4 11500 20'0 -8'7 28'7 21'1 17'2 1136
28 5'4 5'4 2'5 2'7 5'4 11520 30'5 0'0 30'5 ... ... 0
10 ... ... 2'4 0'0 2'4 11540 32'4 0'0 32'4 ... ... 0
50 5'0 5'0 2'2 2'6 5'0 11560 34'2 0'0 34'2 ... ... 0
51 ... ... 2'0 0'0 2'0 11580 36'0 0'0 36'0 ... ... 0
4985 5'5 2'7 1'7 1'7 3'6 11600 27'5 -10'2 37'7 28'1 24'6 1010
4 3'4 3'4 1'5 1'7 3'4 11620 39'5 0'0 39'5 ... ... 0
57 3'4 3'2 1'4 1'6 3'2 11640 41'4 0'0 41'4 ... ... 0
15 3'0 3'0 1'3 1'5 3'0 11660 43'3 0'0 43'3 ... ... 0
2 ... ... 1'2 0'0 1'2 11680 45'2 0'0 45'2 ... ... 0
1359 3'0 2'0 1'2 0'6 2'0 11700 37'3 -9'6 47'1 37'3 37'3 223
0 2'5 1'7 1'1 1'1 2'2 11720 49'1 0'0 49'1 ... ... 0
0 ... ... 1'0 0'0 1'0 11740 51'0 0'0 51'0 ... ... 0
0 2'1 1'7 1'0 1'1 2'1 11760 52'7 0'0 52'7 ... ... 0
0 1'6 1'6 0'7 0'7 1'6 11780 54'7 0'0 54'7 ... ... 0
3176 2'3 1'1 0'6 0'6 1'4 11800 56'6 0'0 56'6 ... ... 1160
1978 1'2 1'2 0'5 0'5 1'2 11900 66'4 0'0 66'4 ... ... 259
7130 1'0 0'5 0'4 0'1 0'5 12000 76'3 0'0 76'3 ... ... 235
1114 0'5 0'4 0'3 0'1 0'4 12100 86'3 0'0 86'3 ... ... 109
2182 0'4 0'4 0'2 0'2 0'4 12200 96'2 0'0 96'2 ... ... 89
930 0'3 0'3 0'2 0'1 0'3 12300 106'2 0'0 106'2 ... ... 99
1491 0'3 0'3 0'2 0'1 0'3 12400 116'1 0'0 116'1 ... ... 121
1285 0'2 0'2 0'2 0'0 0'2 12500 126'1 0'0 126'1 ... ... 10
1209 ... ... 0'1 0'0 0'1 12600 136'0 0'0 136'0 ... ... 10
692 ... ... 0'1 0'0 0'1 12700 146'0 0'0 146'0 ... ... 0
793 ... ... 0'1 0'0 0'1 12800 156'0 0'0 156'0 ... ... 0
366 0'1 0'1 0'1 0'0 0'1 12900 166'0 0'0 166'0 ... ... 0
2016 ... ... 0'1 0'0 0'1 13000 176'0 0'0 176'0 ... ... 0
253 ... ... 0'1 0'0 0'1 13100 186'0 0'0 186'0 ... ... 0
330 ... ... 0'1 0'0 0'1 13200 196'0 0'0 196'0 ... ... 0
485 ... ... 0'1 0'0 0'1 13300 206'0 0'0 206'0 ... ... 0
236 ... ... 0'1 0'0 0'1 13400 216'0 0'0 216'0 ... ... 0
311 ... ... 0'1 0'0 0'1 13500 226'0 0'0 226'0 ... ... 0
284 ... ... 0'1 0'0 0'1 13600 236'0 0'0 236'0 ... ... 0
1048 ... ... 0'1 0'0 0'1 13700 246'0 0'0 246'0 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 256'0 0'0 256'0 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 266'0 0'0 266'0 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 276'0 0'0 276'0 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 296'0 0'0 296'0 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 316'0 0'0 316'0 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 336'0 0'0 336'0 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 356'0 0'0 356'0 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 376'0 0'0 376'0 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 396'0 0'0 396'0 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 416'0 0'0 416'0 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 436'0 0'0 436'0 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 456'0 0'0 456'0 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 476'0 0'0 476'0 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 496'0 0'0 496'0 ... ... 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.