DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1105'2
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 0'0 612'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 592'2 0'0 592'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 572'2 0'0 572'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 552'2 0'0 552'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 532'2 0'0 532'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 512'2 0'0 512'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 492'2 0'0 492'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 472'2 0'0 472'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 452'2 0'0 452'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 432'2 0'0 432'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 412'2 0'0 412'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 392'2 0'0 392'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 372'2 0'0 372'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 352'2 0'0 352'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 332'2 0'0 332'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 312'2 0'0 312'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 302'2 0'0 302'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 292'2 0'0 292'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 282'2 0'0 282'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 272'2 0'0 272'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 262'2 0'0 262'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 252'2 0'0 252'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 242'2 0'0 242'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 232'2 0'0 232'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 222'2 0'0 222'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 212'2 0'0 212'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 202'2 0'0 202'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 192'2 0'0 192'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 182'2 0'0 182'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 172'2 0'0 172'2 9400 0'1 0'0 0'1 ... ... 401
0 ... ... 162'2 0'0 162'2 9500 0'1 0'0 0'1 ... ... 2133
19 ... ... 152'2 0'0 152'2 9600 0'1 0'0 0'1 ... ... 1148
14 ... ... 142'2 0'0 142'2 9700 0'1 0'0 0'1 ... ... 2353
300 ... ... 132'2 0'0 132'2 9800 0'1 0'0 0'1 ... ... 3976
81 ... ... 122'2 0'0 122'2 9900 0'1 0'0 0'1 ... ... 5651
1640 ... ... 112'2 0'0 112'2 10000 0'1 0'0 0'1 ... ... 11732
0 ... ... 104'2 0'0 104'2 10080 0'1 0'0 0'1 ... ... 76
298 ... ... 102'2 0'0 102'2 10100 0'1 0'0 0'1 ... ... 4098
0 ... ... 100'2 0'0 100'2 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 98'3 0'0 98'3 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 96'3 0'0 96'3 10160 0'2 0'0 0'2 ... ... 51
0 ... ... 94'3 0'0 94'3 10180 0'2 0'0 0'2 ... ... 210
1099 ... ... 92'3 0'0 92'3 10200 0'2 0'0 0'2 ... ... 6662
0 ... ... 90'3 0'0 90'3 10220 0'2 0'0 0'2 ... ... 480
0 ... ... 88'3 0'0 88'3 10240 0'2 0'0 0'2 ... ... 295
0 ... ... 86'3 0'0 86'3 10260 0'3 0'1 0'2 0'3 0'3 352
10 ... ... 84'4 0'0 84'4 10280 0'2 0'0 0'2 ... ... 481
1802 ... ... 82'4 0'0 82'4 10300 0'2 0'0 0'2 ... ... 8226
10 ... ... 80'4 0'0 80'4 10320 0'3 0'0 0'3 ... ... 453
0 ... ... 78'4 0'0 78'4 10340 0'3 0'0 0'3 ... ... 436
1 ... ... 76'4 0'0 76'4 10360 0'3 0'0 0'3 ... ... 559
10 ... ... 74'4 0'0 74'4 10380 0'3 0'0 0'3 ... ... 737
3128 69'1 69'1 72'5 -3'4 69'1 10400 0'5 0'2 0'3 0'5 0'5 10115
10 ... ... 70'5 0'0 70'5 10420 0'4 0'0 0'4 ... ... 861
0 ... ... 68'5 0'0 68'5 10440 0'4 0'0 0'4 ... ... 718
0 ... ... 66'6 0'0 66'6 10460 0'4 0'0 0'4 ... ... 664
14 ... ... 64'6 0'0 64'6 10480 0'5 0'0 0'5 ... ... 559
2583 ... ... 62'7 0'0 62'7 10500 0'6 0'1 0'5 0'6 0'6 13380
10 ... ... 60'7 0'0 60'7 10520 0'6 0'0 0'6 ... ... 613
1 ... ... 59'0 0'0 59'0 10540 0'6 0'0 0'6 ... ... 341
29 ... ... 57'1 0'0 57'1 10560 0'7 0'0 0'7 ... ... 100
16 ... ... 55'2 0'0 55'2 10580 1'0 0'0 1'0 ... ... 534
5729 ... ... 53'2 0'0 53'2 10600 1'1 0'0 1'1 1'1 1'1 15741
133 ... ... 51'4 0'0 51'4 10620 2'0 0'6 1'2 2'0 2'0 465
71 ... ... 49'5 0'0 49'5 10640 2'2 0'7 1'3 2'2 2'2 606
523 ... ... 47'6 0'0 47'6 10660 2'3 0'6 1'5 2'3 2'3 657
138 ... ... 46'0 0'0 46'0 10680 1'6 0'0 1'6 ... ... 147
7040 ... ... 44'2 0'0 44'2 10700 2'4 0'4 2'0 3'2 2'4 8912
214 ... ... 42'4 0'0 42'4 10720 2'2 0'0 2'2 ... ... 200
114 ... ... 40'6 0'0 40'6 10740 2'5 0'0 2'5 ... ... 126
2504 ... ... 39'1 0'0 39'1 10760 3'6 0'7 2'7 3'6 3'6 153
548 ... ... 37'4 0'0 37'4 10780 4'6 1'4 3'2 4'6 4'6 81
13762 31'6 29'4 35'7 -4'1 31'6 10800 5'3 1'6 3'5 5'4 4'6 10038
43 ... ... 34'2 0'0 34'2 10820 5'3 1'3 4'0 5'3 5'2 133
538 ... ... 32'6 0'0 32'6 10840 4'4 0'0 4'4 ... ... 133
797 ... ... 31'2 0'0 31'2 10860 5'0 0'0 5'0 ... ... 82
591 ... ... 29'6 0'0 29'6 10880 5'5 0'0 5'5 ... ... 42
5268 25'0 23'0 28'3 -3'3 25'0 10900 7'0 0'7 6'1 7'0 7'0 3832
494 ... ... 27'0 0'0 27'0 10920 6'6 0'0 6'6 ... ... 23
759 ... ... 25'5 0'0 25'5 10940 7'4 0'0 7'4 ... ... 94
278 ... ... 24'3 0'0 24'3 10960 8'1 0'0 8'1 ... ... 101
121 ... ... 23'1 0'0 23'1 10980 8'7 0'0 8'7 ... ... 26
14445 18'7 17'3 22'0 -3'1 18'7 11000 12'4 2'6 9'6 12'6 11'4 6320
246 ... ... 20'7 0'0 20'7 11020 10'5 0'0 10'5 ... ... 18
280 ... ... 19'6 0'0 19'6 11040 11'4 0'0 11'4 ... ... 30
502 ... ... 18'5 0'0 18'5 11060 12'3 0'0 12'3 ... ... 55
205 ... ... 17'5 0'0 17'5 11080 13'3 0'0 13'3 ... ... 5
5703 12'3 12'0 16'5 -4'2 12'3 11100 14'3 0'0 14'3 ... ... 2114
932 ... ... 15'6 0'0 15'6 11120 20'0 4'4 15'4 20'0 20'0 37
465 ... ... 14'7 0'0 14'7 11140 16'5 0'0 16'5 ... ... 0
524 ... ... 14'0 0'0 14'0 11160 17'6 0'0 17'6 ... ... 10
442 ... ... 13'2 0'0 13'2 11180 19'0 0'0 19'0 ... ... 12
6287 ... ... 12'4 0'0 12'4 11200 20'2 0'0 20'2 ... ... 3683
79 ... ... 11'6 0'0 11'6 11220 21'4 0'0 21'4 ... ... 12
56 ... ... 11'1 0'0 11'1 11240 22'7 0'0 22'7 ... ... 0
119 ... ... 10'4 0'0 10'4 11260 24'2 0'0 24'2 ... ... 0
2 ... ... 9'7 0'0 9'7 11280 25'5 0'0 25'5 ... ... 0
5760 ... ... 9'3 0'0 9'3 11300 27'0 0'0 27'0 ... ... 2877
0 ... ... 8'6 0'0 8'6 11320 28'4 0'0 28'4 ... ... 0
10 ... ... 8'2 0'0 8'2 11340 30'0 0'0 30'0 ... ... 0
24 ... ... 7'6 0'0 7'6 11360 31'4 0'0 31'4 ... ... 0
0 ... ... 7'3 0'0 7'3 11380 33'0 0'0 33'0 ... ... 0
7026 5'5 5'0 6'7 -1'2 5'5 11400 34'5 0'0 34'5 ... ... 3736
0 ... ... 6'4 0'0 6'4 11420 36'2 0'0 36'2 ... ... 0
0 ... ... 6'1 0'0 6'1 11440 37'6 0'0 37'6 ... ... 0
1 ... ... 5'6 0'0 5'6 11460 39'3 0'0 39'3 ... ... 0
0 ... ... ... ... ... 11480 ... ... ... ... ... 0
6950 4'2 4'2 5'0 -0'6 4'2 11500 42'6 0'0 42'6 ... ... 1116
0 ... ... ... ... ... 11520 ... ... ... ... ... 0
0 ... ... ... ... ... 11540 ... ... ... ... ... 0
0 ... ... ... ... ... 11560 ... ... ... ... ... 0
0 ... ... ... ... ... 11580 ... ... ... ... ... 0
5028 3'6 3'2 3'6 -0'4 3'2 11600 51'3 0'0 51'3 ... ... 1030
0 ... ... ... ... ... 11620 ... ... ... ... ... 0
0 ... ... ... ... ... 11640 ... ... ... ... ... 0
0 ... ... ... ... ... 11660 ... ... ... ... ... 0
1424 2'0 2'0 2'6 -0'6 2'0 11700 60'3 0'0 60'3 ... ... 203
3401 2'0 1'4 2'0 -0'4 1'4 11800 69'6 0'0 69'6 ... ... 1170
1332 ... ... 1'4 0'0 1'4 11900 79'2 0'0 79'2 ... ... 277
7470 1'2 1'0 1'2 -0'2 1'0 12000 88'7 0'0 88'7 ... ... 236
1108 ... ... 1'0 0'0 1'0 12100 98'5 0'0 98'5 ... ... 110
2341 ... ... 0'6 0'0 0'6 12200 108'3 0'0 108'3 ... ... 90
1090 0'4 0'4 0'5 -0'1 0'4 12300 118'2 0'0 118'2 ... ... 99
1559 ... ... 0'4 0'0 0'4 12400 128'1 0'0 128'1 ... ... 122
1356 ... ... 0'3 0'0 0'3 12500 138'0 0'0 138'0 ... ... 10
1129 ... ... 0'3 0'0 0'3 12600 148'0 0'0 148'0 ... ... 13
692 ... ... 0'2 0'0 0'2 12700 157'7 0'0 157'7 ... ... 0
648 ... ... 0'1 0'0 0'1 12800 167'7 0'0 167'7 ... ... 1
196 ... ... 0'1 0'0 0'1 12900 177'6 0'0 177'6 ... ... 0
2007 ... ... 0'1 0'0 0'1 13000 187'6 0'0 187'6 ... ... 0
223 0'1 0'1 0'1 0'0 0'1 13100 197'6 0'0 197'6 ... ... 0
282 ... ... 0'1 0'0 0'1 13200 207'6 0'0 207'6 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 217'6 0'0 217'6 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 227'6 0'0 227'6 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 237'6 0'0 237'6 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 247'6 0'0 247'6 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 257'6 0'0 257'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 267'6 0'0 267'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 277'6 0'0 277'6 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 287'6 0'0 287'6 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 307'6 0'0 307'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 327'6 0'0 327'6 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 347'6 0'0 347'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 367'6 0'0 367'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 387'6 0'0 387'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 407'6 0'0 407'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 427'6 0'0 427'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 447'6 0'0 447'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 467'6 0'0 467'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 487'6 0'0 487'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 507'6 0'0 507'6 ... ... 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.