DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1073'0
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 ... ... 575'0 0'0 575'0 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 555'0 0'0 555'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 535'0 0'0 535'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 515'0 0'0 515'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 495'0 0'0 495'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 475'0 0'0 475'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 455'0 0'0 455'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 435'0 0'0 435'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 415'0 0'0 415'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 395'0 0'0 395'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 375'0 0'0 375'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 355'0 0'0 355'0 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 335'0 0'0 335'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 315'0 0'0 315'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 295'0 0'0 295'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 275'0 0'0 275'0 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 265'0 0'0 265'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 255'0 0'0 255'0 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 245'0 0'0 245'0 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 235'0 0'0 235'0 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 225'0 0'0 225'0 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 215'0 0'0 215'0 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 205'0 0'0 205'0 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 195'0 0'0 195'0 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 185'0 0'0 185'0 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 175'0 0'0 175'0 9000 0'1 0'0 0'1 ... ... 6296
0 ... ... 165'0 0'0 165'0 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 155'0 0'0 155'0 9200 0'1 0'0 0'1 ... ... 327
2 ... ... 145'0 0'0 145'0 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 135'0 0'0 135'0 9400 0'1 0'0 0'1 ... ... 401
32 ... ... 125'0 0'0 125'0 9500 0'2 0'1 0'1 0'2 0'2 2134
80 ... ... 115'0 0'0 115'0 9600 0'1 0'0 0'1 ... ... 952
101 ... ... 105'1 0'0 105'1 9700 0'2 0'0 0'2 ... ... 2517
332 100'1 100'1 95'1 5'0 100'1 9800 0'2 0'0 0'2 ... ... 3621
81 ... ... 85'1 0'0 85'1 9900 0'2 0'0 0'2 ... ... 6078
1640 ... ... 75'2 0'0 75'2 10000 0'3 0'0 0'3 0'3 0'3 11159
297 63'4 63'4 65'4 -2'0 63'4 10100 0'5 0'0 0'5 ... ... 4100
0 ... ... 63'4 0'0 63'4 10120 0'5 0'0 0'5 ... ... 0
0 ... ... 61'5 0'0 61'5 10140 0'6 0'0 0'6 ... ... 0
0 ... ... 59'5 0'0 59'5 10160 0'6 0'0 0'6 ... ... 33
0 ... ... 57'6 0'0 57'6 10180 0'7 0'0 0'7 ... ... 50
1111 64'3 62'1 55'7 6'2 62'1 10200 0'6 -0'1 0'7 0'6 0'6 10979
0 ... ... 53'7 0'0 53'7 10220 1'0 0'0 1'0 ... ... 144
0 ... ... 52'0 0'0 52'0 10240 1'1 0'0 1'1 ... ... 115
0 ... ... 50'1 0'0 50'1 10260 1'2 0'0 1'2 ... ... 149
0 ... ... 48'2 0'0 48'2 10280 1'3 0'0 1'3 ... ... 87
1782 ... ... 46'4 0'0 46'4 10300 1'0 -0'4 1'4 1'2 1'0 9278
0 ... ... 44'5 0'0 44'5 10320 1'7 0'1 1'6 2'1 1'4 173
0 ... ... 42'7 0'0 42'7 10340 2'1 0'2 1'7 2'1 1'3 189
0 ... ... 41'1 0'0 41'1 10360 2'5 0'4 2'1 2'5 1'5 224
0 ... ... 39'3 0'0 39'3 10380 2'5 0'2 2'3 2'6 1'5 256
3209 37'4 34'4 37'5 -3'1 34'4 10400 3'0 0'2 2'6 3'4 1'6 12460
0 ... ... 36'0 0'0 36'0 10420 2'5 -0'3 3'0 2'5 2'0 799
0 ... ... 34'2 0'0 34'2 10440 2'5 -0'6 3'3 2'5 2'5 647
0 ... ... 32'5 0'0 32'5 10460 2'6 -1'0 3'6 2'6 2'2 37
14 ... ... 31'1 0'0 31'1 10480 3'1 -1'0 4'1 3'1 2'6 40
2652 34'0 28'3 29'4 -1'1 28'3 10500 4'6 0'1 4'5 5'4 2'7 13943
0 ... ... 28'0 0'0 28'0 10520 3'4 -1'4 5'0 4'4 3'4 149
0 ... ... 26'4 0'0 26'4 10540 6'1 0'4 5'5 6'1 6'0 48
0 ... ... 25'1 0'0 25'1 10560 6'1 0'0 6'1 ... ... 56
5 ... ... 23'6 0'0 23'6 10580 6'0 -0'6 6'6 6'0 4'2 473
5892 28'0 20'2 22'3 -1'6 20'5 10600 8'1 0'6 7'3 8'6 4'5 16018
23 ... ... 21'1 0'0 21'1 10620 8'1 0'0 8'1 ... ... 556
24 ... ... 19'7 0'0 19'7 10640 9'3 0'4 8'7 9'6 7'4 413
107 ... ... 18'6 0'0 18'6 10660 10'0 0'2 9'6 10'0 6'6 168
43 ... ... 17'4 0'0 17'4 10680 7'0 -3'4 10'4 7'0 7'0 71
7487 21'0 14'7 16'3 -1'4 14'7 10700 13'0 1'5 11'3 13'0 8'0 7303
103 16'2 14'1 15'2 -1'1 14'1 10720 9'1 -3'1 12'2 9'7 9'0 50
27 19'1 12'5 14'2 -1'5 12'5 10740 10'2 -3'0 13'2 10'2 10'2 41
113 15'6 11'4 13'2 -1'6 11'4 10760 10'7 -3'3 14'2 11'5 10'5 25
198 ... ... 12'3 0'0 12'3 10780 15'3 0'0 15'3 ... ... 1
13582 16'4 10'2 11'4 -0'7 10'5 10800 16'4 0'0 16'4 18'0 11'2 7074
9 14'1 14'1 10'5 3'4 14'1 10820 12'3 -5'2 17'5 12'3 12'3 19
33 10'4 10'4 9'7 0'5 10'4 10840 20'1 1'2 18'7 20'1 17'0 13
517 12'4 8'3 9'1 -0'6 8'3 10860 20'1 0'0 20'1 ... ... 11
401 ... ... 8'4 0'0 8'4 10880 21'3 0'0 21'3 ... ... 0
6441 10'6 6'5 7'6 -0'5 7'1 10900 22'6 0'0 22'6 ... ... 1734
476 9'6 6'4 7'1 -0'5 6'4 10920 24'1 0'0 24'1 ... ... 0
676 6'3 6'3 6'4 -0'1 6'3 10940 25'4 0'0 25'4 ... ... 0
34 8'4 8'1 6'0 2'4 8'4 10960 27'0 0'0 27'0 ... ... 0
28 6'6 5'1 5'5 -0'4 5'1 10980 28'4 0'0 28'4 ... ... 0
18173 8'0 4'3 5'1 -0'3 4'6 11000 30'1 0'0 30'1 ... ... 4960
61 ... ... 4'6 0'0 4'6 11020 31'6 0'0 31'6 ... ... 0
133 6'1 5'7 4'3 1'4 5'7 11040 33'2 0'0 33'2 ... ... 0
171 6'1 4'6 4'0 0'6 4'6 11060 34'7 0'0 34'7 ... ... 0
46 4'2 3'1 3'5 -0'3 3'2 11080 36'5 0'0 36'5 ... ... 0
5490 5'2 2'6 3'3 -0'5 2'6 11100 40'7 2'5 38'2 40'7 40'3 2018
752 4'2 2'5 3'0 -0'3 2'5 11120 40'0 0'0 40'0 ... ... 0
191 4'1 2'3 2'6 -0'3 2'3 11140 41'5 0'0 41'5 ... ... 0
273 3'7 2'1 2'4 -0'2 2'2 11160 43'4 0'0 43'4 ... ... 0
225 3'3 2'0 2'2 -0'2 2'0 11180 45'2 0'0 45'2 ... ... 0
6771 3'2 1'7 2'1 -0'1 2'0 11200 47'0 0'0 47'0 ... ... 3707
0 ... ... ... ... ... 11220 ... ... ... ... ... 0
0 ... ... ... ... ... 11240 ... ... ... ... ... 0
0 ... ... ... ... ... 11260 ... ... ... ... ... 0
2994 2'2 1'1 1'3 -0'2 1'1 11300 56'3 0'0 56'3 ... ... 2890
9365 1'3 1'3 1'0 0'3 1'3 11400 58'2 -7'5 65'7 58'2 58'2 3820
6597 1'0 0'6 0'6 0'0 0'6 11500 75'5 0'0 75'5 ... ... 1106
3317 0'6 0'6 0'5 0'1 0'6 11600 85'4 0'0 85'4 ... ... 1028
1317 ... ... 0'4 0'0 0'4 11700 95'3 0'0 95'3 ... ... 205
3538 0'4 0'4 0'3 0'1 0'4 11800 105'2 0'0 105'2 ... ... 1160
1253 ... ... 0'3 0'0 0'3 11900 115'4 0'2 115'2 115'4 115'4 287
8223 ... ... 0'2 0'0 0'2 12000 125'1 0'0 125'1 ... ... 236
1141 ... ... 0'2 0'0 0'2 12100 135'1 0'0 135'1 ... ... 100
2322 ... ... 0'2 0'0 0'2 12200 145'1 0'0 145'1 ... ... 91
1046 ... ... 0'2 0'0 0'2 12300 155'1 0'0 155'1 ... ... 100
1820 ... ... 0'2 0'0 0'2 12400 165'0 0'0 165'0 ... ... 125
1420 ... ... 0'1 0'0 0'1 12500 175'0 0'0 175'0 ... ... 10
1129 ... ... 0'1 0'0 0'1 12600 185'0 0'0 185'0 ... ... 13
692 ... ... 0'1 0'0 0'1 12700 195'0 0'0 195'0 ... ... 0
649 ... ... 0'1 0'0 0'1 12800 205'0 0'0 205'0 ... ... 1
197 ... ... 0'1 0'0 0'1 12900 215'0 0'0 215'0 ... ... 0
1959 ... ... 0'1 0'0 0'1 13000 225'0 0'0 225'0 ... ... 0
203 ... ... 0'1 0'0 0'1 13100 235'0 0'0 235'0 ... ... 0
257 ... ... 0'1 0'0 0'1 13200 245'0 0'0 245'0 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 255'0 0'0 255'0 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 265'0 0'0 265'0 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 275'0 0'0 275'0 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 285'0 0'0 285'0 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 295'0 0'0 295'0 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 305'0 0'0 305'0 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 315'0 0'0 315'0 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 325'0 0'0 325'0 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 345'0 0'0 345'0 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 365'0 0'0 365'0 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 385'0 0'0 385'0 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 405'0 0'0 405'0 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 425'0 0'0 425'0 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 445'0 0'0 445'0 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 465'0 0'0 465'0 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 485'0 0'0 485'0 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 505'0 0'0 505'0 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 525'0 0'0 525'0 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 545'0 0'0 545'0 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.