DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1093'4
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 ... ... 565'6 0'0 565'6 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 545'6 0'0 545'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 525'6 0'0 525'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 505'6 0'0 505'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 485'6 0'0 485'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 465'6 0'0 465'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 445'6 0'0 445'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 425'6 0'0 425'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 405'6 0'0 405'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 385'6 0'0 385'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 365'6 0'0 365'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 345'6 0'0 345'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 325'6 0'0 325'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 305'6 0'0 305'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 285'6 0'0 285'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 265'6 0'0 265'6 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 255'6 0'0 255'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 245'6 0'0 245'6 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 235'6 0'0 235'6 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 225'6 0'0 225'6 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 215'6 0'0 215'6 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 205'6 0'0 205'6 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 195'6 0'0 195'6 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 185'6 0'0 185'6 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 175'6 0'0 175'6 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 165'6 0'0 165'6 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 155'6 0'0 155'6 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 145'6 0'0 145'6 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 135'6 0'0 135'6 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 125'6 0'0 125'6 9400 0'1 0'0 0'1 ... ... 401
32 ... ... 115'6 0'0 115'6 9500 0'1 0'0 0'1 ... ... 2133
80 ... ... 105'6 0'0 105'6 9600 0'1 0'0 0'1 ... ... 1148
101 125'0 125'0 95'6 29'2 125'0 9700 0'1 0'0 0'1 ... ... 2418
331 ... ... 85'7 0'0 85'7 9800 0'1 0'0 0'1 ... ... 3637
81 ... ... 75'7 0'0 75'7 9900 0'1 -0'1 0'2 0'1 0'1 5663
1640 65'0 62'7 66'0 -3'1 62'7 10000 0'2 -0'1 0'3 0'3 0'2 11710
0 ... ... 58'2 0'0 58'2 10080 0'1 -0'3 0'4 0'2 0'1 0
297 85'0 85'0 56'2 28'6 85'0 10100 0'4 0'0 0'4 0'4 0'4 4094
0 ... ... 54'2 0'0 54'2 10120 0'5 0'0 0'5 ... ... 8
0 ... ... 52'3 0'0 52'3 10140 0'5 0'0 0'5 ... ... 0
0 ... ... 50'3 0'0 50'3 10160 0'2 -0'4 0'6 0'6 0'2 33
0 ... ... 48'4 0'0 48'4 10180 0'6 0'0 0'6 ... ... 210
1099 ... ... 46'4 0'0 46'4 10200 0'3 -0'4 0'7 1'0 0'2 7022
0 ... ... 44'5 0'0 44'5 10220 0'3 -0'5 1'0 0'4 0'3 231
0 ... ... 42'6 0'0 42'6 10240 1'0 0'0 1'0 ... ... 292
0 ... ... 40'7 0'0 40'7 10260 0'2 -0'7 1'1 1'2 0'2 354
0 58'3 58'3 39'0 19'3 58'3 10280 1'5 0'3 1'2 1'5 1'5 431
1873 66'6 62'5 37'1 25'4 62'5 10300 0'5 -0'7 1'4 1'4 0'3 8780
10 ... ... 35'3 0'0 35'3 10320 0'3 -1'2 1'5 1'7 0'3 431
0 ... ... 33'5 0'0 33'5 10340 2'0 0'1 1'7 2'0 2'0 405
0 41'3 41'3 31'7 9'4 41'3 10360 0'4 -1'5 2'1 2'2 0'4 460
0 ... ... 30'1 0'0 30'1 10380 0'4 -1'7 2'3 1'6 0'4 737
3190 56'2 29'0 28'4 24'4 53'0 10400 1'0 -1'6 2'6 3'4 0'4 13605
10 ... ... 26'7 0'0 26'7 10420 0'5 -2'4 3'1 3'3 0'5 921
0 ... ... 25'2 0'0 25'2 10440 0'6 -2'6 3'4 0'6 0'6 684
0 ... ... 23'6 0'0 23'6 10460 1'3 -2'5 4'0 4'2 1'3 665
14 ... ... 22'2 0'0 22'2 10480 1'4 -3'0 4'4 5'3 1'0 498
2925 60'0 18'6 20'6 24'2 45'0 10500 1'5 -3'3 5'0 6'2 0'7 13867
10 ... ... 19'3 0'0 19'3 10520 2'1 -3'4 5'5 6'5 0'7 187
1 ... ... 18'0 0'0 18'0 10540 2'1 -4'1 6'2 6'4 1'3 42
29 ... ... 16'6 0'0 16'6 10560 1'6 -5'2 7'0 8'4 1'6 93
16 ... ... 15'4 0'0 15'4 10580 2'5 -5'1 7'6 5'0 1'4 522
5737 52'4 11'3 14'3 20'1 34'4 10600 3'0 -5'5 8'5 9'7 1'2 15840
85 35'5 10'2 13'2 22'3 35'5 10620 2'7 -6'5 9'4 10'7 1'3 458
70 35'0 9'0 12'1 22'7 35'0 10640 3'5 -6'6 10'3 3'5 2'4 497
110 32'5 10'1 11'1 19'7 31'0 10660 3'2 -8'1 11'3 13'2 3'1 185
119 16'2 16'2 10'2 6'0 16'2 10680 4'5 -7'7 12'4 13'4 1'7 96
8025 46'4 7'1 9'3 18'5 28'0 10700 5'2 -8'3 13'5 15'4 3'2 7419
215 45'3 7'1 8'4 17'4 26'0 10720 4'1 -10'5 14'6 4'3 4'1 158
114 ... ... 7'6 0'0 7'6 10740 5'4 -10'4 16'0 7'2 2'5 64
1309 25'6 4'6 7'0 18'6 25'6 10760 7'3 -9'7 17'2 7'3 5'2 35
110 37'5 4'4 6'3 14'3 20'6 10780 5'3 -13'2 18'5 5'3 5'3 10
15414 37'4 4'0 5'6 15'1 20'7 10800 7'7 -12'1 20'0 22'2 3'7 6557
42 15'3 4'1 5'2 10'1 15'3 10820 8'6 -12'6 21'4 15'1 6'7 42
547 18'0 3'6 4'6 13'2 18'0 10840 8'0 -14'7 22'7 10'6 7'5 23
730 12'6 12'6 4'2 8'4 12'6 10860 10'5 -13'7 24'4 10'5 10'5 1
520 16'0 2'5 3'7 12'1 16'0 10880 9'0 -17'0 26'0 12'0 8'2 0
6377 25'4 2'6 3'4 11'2 14'6 10900 12'2 -15'3 27'5 13'4 6'1 1747
490 13'6 2'6 3'1 10'5 13'6 10920 12'7 -16'3 29'2 13'1 12'6 10
706 15'0 1'6 2'6 10'2 13'0 10940 15'0 -16'0 31'0 15'0 11'2 0
140 20'0 2'2 2'4 11'3 13'7 10960 14'0 -18'6 32'6 14'0 10'1 0
121 ... ... 2'2 0'0 2'2 10980 14'3 -20'1 34'4 14'3 14'3 0
18092 23'2 1'4 2'0 8'6 10'6 11000 18'7 -17'3 36'2 21'0 9'0 5045
160 9'5 1'1 1'6 7'7 9'5 11020 24'6 -13'2 38'0 24'6 24'6 0
231 17'5 1'2 1'5 8'0 9'5 11040 20'2 -19'5 39'7 20'2 20'2 0
452 16'4 1'2 1'4 7'3 8'7 11060 41'5 0'0 41'5 ... ... 0
211 9'4 2'1 1'3 5'4 6'7 11080 14'2 -29'2 43'4 14'2 14'2 0
5816 18'3 0'6 1'1 6'1 7'2 11100 25'4 -19'7 45'3 48'4 15'0 2054
923 8'0 0'7 1'1 6'7 8'0 11120 47'2 0'0 47'2 ... ... 10
432 12'2 0'6 1'0 5'5 6'5 11140 49'1 0'0 49'1 ... ... 0
480 5'7 0'7 0'7 4'1 5'0 11160 51'1 0'0 51'1 ... ... 0
409 7'7 1'4 0'6 4'0 4'6 11180 27'5 -25'3 53'0 27'5 27'5 0
6785 13'0 0'4 0'6 4'3 5'1 11200 30'0 -24'7 54'7 30'0 30'0 3707
0 5'4 4'0 0'5 4'7 5'4 11220 56'7 0'0 56'7 ... ... 0
32 4'5 0'4 0'5 3'7 4'4 11240 58'7 0'0 58'7 ... ... 0
4 4'1 3'4 0'5 2'7 3'4 11260 60'6 0'0 60'6 ... ... 0
2945 9'2 0'3 0'4 2'7 3'3 11300 64'6 0'0 64'6 ... ... 2868
9331 6'7 0'3 0'3 2'0 2'3 11400 33'0 -41'5 74'5 53'4 33'0 3832
6605 4'7 0'2 0'3 1'1 1'4 11500 84'4 0'0 84'4 ... ... 1104
3264 3'3 0'7 0'2 0'6 1'0 11600 94'3 0'0 94'3 ... ... 1028
1309 2'2 0'4 0'2 0'4 0'6 11700 104'3 0'0 104'3 ... ... 203
3592 1'1 0'3 0'2 0'3 0'5 11800 114'3 0'0 114'3 ... ... 1160
1249 0'4 0'1 0'1 0'2 0'3 11900 124'2 0'0 124'2 ... ... 277
8014 0'7 0'2 0'1 0'4 0'5 12000 134'2 0'0 134'2 ... ... 236
1145 0'3 0'3 0'1 0'2 0'3 12100 117'4 -26'6 144'2 117'4 117'4 100
2322 0'4 0'1 0'1 0'2 0'3 12200 154'2 0'0 154'2 ... ... 90
1046 0'3 0'3 0'1 0'2 0'3 12300 164'2 0'0 164'2 ... ... 99
1819 0'3 0'1 0'1 0'0 0'1 12400 174'2 0'0 174'2 ... ... 122
1420 ... ... 0'1 0'0 0'1 12500 184'2 0'0 184'2 ... ... 10
1129 ... ... 0'1 0'0 0'1 12600 164'3 -29'7 194'2 164'3 164'3 3
692 ... ... 0'1 0'0 0'1 12700 204'2 0'0 204'2 ... ... 0
649 0'1 0'1 0'1 0'0 0'1 12800 214'2 0'0 214'2 ... ... 1
196 0'1 0'1 0'1 0'0 0'1 12900 224'2 0'0 224'2 ... ... 0
1959 0'1 0'1 0'1 0'0 0'1 13000 234'2 0'0 234'2 ... ... 0
203 ... ... 0'1 0'0 0'1 13100 244'2 0'0 244'2 ... ... 0
257 0'1 0'1 0'1 0'0 0'1 13200 254'2 0'0 254'2 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 264'2 0'0 264'2 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 274'2 0'0 274'2 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 284'2 0'0 284'2 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 294'2 0'0 294'2 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 304'2 0'0 304'2 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 314'2 0'0 314'2 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 324'2 0'0 324'2 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 334'2 0'0 334'2 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 354'2 0'0 354'2 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 374'2 0'0 374'2 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 394'2 0'0 394'2 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 414'2 0'0 414'2 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 434'2 0'0 434'2 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 454'2 0'0 454'2 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 474'2 0'0 474'2 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 494'2 0'0 494'2 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 514'2 0'0 514'2 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 534'2 0'0 534'2 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 554'2 0'0 554'2 ... ... 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.