DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1137'2
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 13'2 637'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 604'0 13'2 617'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 584'0 13'2 597'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 564'0 13'2 577'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 544'0 13'2 557'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 524'0 13'2 537'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 504'0 13'2 517'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 484'0 13'2 497'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 464'0 13'2 477'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 444'0 13'2 457'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 424'0 13'2 437'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 404'0 13'2 417'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 384'0 13'2 397'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 364'0 13'2 377'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 344'0 13'2 357'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 324'0 13'2 337'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 314'0 13'2 327'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 304'0 13'2 317'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 294'0 13'2 307'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 284'0 13'2 297'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 274'0 13'2 287'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 264'0 13'2 277'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 254'0 13'2 267'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 244'0 13'2 257'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 234'0 13'2 247'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 224'0 13'2 237'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 214'0 13'2 227'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 204'0 13'2 217'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 194'0 13'2 207'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 184'0 13'2 197'2 9400 0'1 0'0 0'1 ... ... 478
0 ... ... 174'0 13'2 187'2 9500 0'1 0'0 0'1 ... ... 2182
19 ... ... 164'0 13'2 177'2 9600 0'1 0'0 0'1 ... ... 1148
1 ... ... 154'0 13'2 167'2 9700 0'1 0'0 0'1 ... ... 2453
204 ... ... 144'0 13'3 157'3 9800 0'1 0'0 0'1 ... ... 3926
3 ... ... 134'1 13'2 147'3 9900 0'1 0'0 0'1 ... ... 5218
1159 ... ... 124'1 13'2 137'3 10000 0'1 0'0 0'1 ... ... 10190
0 ... ... 116'1 13'2 129'3 10080 0'1 0'0 0'1 ... ... 76
214 ... ... 114'1 13'2 127'3 10100 0'1 0'0 0'1 ... ... 4265
0 ... ... 112'1 13'2 125'3 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 110'1 13'2 123'3 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 108'1 13'2 121'3 10160 0'1 0'0 0'1 ... ... 51
0 ... ... 106'1 13'2 119'3 10180 0'1 0'0 0'1 ... ... 210
820 ... ... 104'1 13'2 117'3 10200 0'1 0'0 0'1 0'1 0'1 6294
0 ... ... 102'1 13'2 115'3 10220 0'1 0'0 0'1 ... ... 580
0 ... ... 100'1 13'2 113'3 10240 0'1 0'0 0'1 ... ... 295
0 ... ... 98'1 13'2 111'3 10260 0'1 0'0 0'1 ... ... 443
10 ... ... 96'1 13'2 109'3 10280 0'1 0'0 0'1 ... ... 463
1797 105'1 105'1 94'1 13'2 107'3 10300 0'1 0'0 0'1 ... ... 8169
10 ... ... 92'1 13'2 105'3 10320 0'1 0'0 0'1 ... ... 555
0 ... ... 90'1 13'2 103'3 10340 0'1 0'0 0'1 ... ... 640
1 ... ... 88'1 13'2 101'3 10360 0'1 0'0 0'1 ... ... 583
10 ... ... 86'1 13'2 99'3 10380 0'1 0'0 0'1 ... ... 737
3072 96'3 93'3 84'1 13'2 97'3 10400 0'1 0'0 0'1 0'1 0'1 9058
10 ... ... 82'1 13'2 95'3 10420 0'1 0'0 0'1 ... ... 901
0 ... ... 80'1 13'2 93'3 10440 0'1 0'0 0'1 ... ... 759
0 ... ... 78'1 13'2 91'3 10460 0'1 0'0 0'1 ... ... 664
14 ... ... 76'1 13'2 89'3 10480 0'1 0'0 0'1 ... ... 673
2511 90'0 80'0 74'1 13'2 87'3 10500 0'1 0'0 0'1 0'1 0'0 12874
10 ... ... 72'1 13'2 85'3 10520 0'1 0'0 0'1 ... ... 638
1 ... ... 70'1 13'2 83'3 10540 0'1 0'0 0'1 ... ... 315
29 ... ... 68'1 13'2 81'3 10560 0'1 0'0 0'1 0'1 0'1 162
16 ... ... 66'1 13'2 79'3 10580 0'1 0'0 0'1 0'1 0'1 528
5246 80'0 74'0 64'1 13'2 77'3 10600 0'1 -0'1 0'2 0'0 0'0 14192
133 ... ... 62'1 13'2 75'3 10620 0'1 -0'1 0'2 ... ... 258
71 ... ... 60'2 13'1 73'3 10640 0'1 -0'1 0'2 ... ... 631
523 ... ... 58'2 13'1 71'3 10660 0'1 -0'1 0'2 ... ... 692
138 ... ... 56'2 13'1 69'3 10680 0'1 -0'1 0'2 ... ... 476
5897 71'2 60'0 54'2 13'1 67'3 10700 0'1 -0'1 0'2 0'2 0'2 8526
214 ... ... 52'2 13'1 65'3 10720 0'1 -0'2 0'3 ... ... 210
114 ... ... 50'3 13'0 63'3 10740 0'1 -0'2 0'3 ... ... 217
2504 ... ... 48'3 13'0 61'3 10760 0'2 -0'1 0'3 0'2 0'2 198
548 ... ... 46'3 13'1 59'4 10780 0'2 -0'2 0'4 ... ... 450
10796 59'2 50'0 44'4 13'0 57'4 10800 0'2 -0'2 0'4 0'3 0'2 13200
43 ... ... 42'4 13'0 55'4 10820 0'2 -0'3 0'5 ... ... 231
538 ... ... 40'5 12'7 53'4 10840 0'2 -0'3 0'5 0'3 0'3 388
807 ... ... 38'6 12'6 51'4 10860 0'3 -0'3 0'6 0'4 0'4 739
593 ... ... 36'7 12'6 49'5 10880 0'3 -0'4 0'7 ... ... 542
4840 50'4 45'4 35'0 12'5 47'5 10900 0'3 -0'5 1'0 0'5 0'4 4096
495 ... ... 33'1 12'5 45'6 10920 0'4 -0'5 1'1 ... ... 298
754 ... ... 31'2 12'4 43'6 10940 0'4 -0'7 1'3 0'6 0'5 163
274 ... ... 29'4 12'3 41'7 10960 0'5 -0'7 1'4 0'7 0'7 282
121 ... ... 27'6 12'1 39'7 10980 0'6 -1'0 1'6 ... ... 179
13485 42'0 26'0 26'0 12'0 38'0 11000 0'7 -1'2 2'1 1'6 0'7 12494
246 ... ... 24'3 11'6 36'1 11020 1'0 -1'3 2'3 1'0 1'0 107
269 ... ... 22'6 11'5 34'3 11040 1'1 -1'5 2'6 1'4 1'2 159
505 ... ... 21'2 11'2 32'4 11060 1'2 -2'0 3'2 2'2 1'5 113
333 ... ... 19'6 11'0 30'6 11080 1'4 -2'2 3'6 2'5 1'5 251
6015 32'7 26'2 18'3 10'5 29'0 11100 1'6 -2'5 4'3 3'4 1'5 4482
926 ... ... 17'0 10'2 27'2 11120 2'0 -3'0 5'0 2'6 2'0 37
513 ... ... 15'6 9'7 25'5 11140 2'3 -3'3 5'6 3'5 2'3 269
538 26'5 26'5 14'4 9'4 24'0 11160 2'6 -3'6 6'4 3'6 3'2 61
471 22'0 22'0 13'3 9'1 22'4 11180 3'2 -4'1 7'3 4'6 4'4 50
6329 24'2 17'1 12'2 8'6 21'0 11200 3'6 -4'4 8'2 7'0 3'3 4964
117 ... ... 11'2 8'2 19'4 11220 4'2 -5'0 9'2 6'1 4'0 76
86 ... ... 10'2 7'7 18'1 11240 4'7 -5'3 10'2 6'7 5'0 44
601 ... ... 9'3 7'4 16'7 11260 5'5 -5'6 11'3 7'2 5'3 14
26 15'5 15'5 8'5 7'0 15'5 11280 6'3 -6'2 12'5 7'2 6'1 15
6177 17'0 11'4 7'7 6'4 14'3 11300 7'1 -6'6 13'7 11'0 6'6 2874
135 ... ... 7'2 6'0 13'2 11320 8'0 -7'2 15'2 ... ... 15
39 13'0 10'4 6'5 5'5 12'2 11340 9'0 -7'5 16'5 10'0 10'0 21
88 12'4 10'2 6'0 5'2 11'2 11360 10'0 -8'0 18'0 9'2 9'2 20
114 9'2 9'2 5'3 4'7 10'2 11380 11'0 -8'3 19'3 14'2 11'1 21
5714 11'7 4'4 4'7 4'4 9'3 11400 12'1 -8'5 20'6 15'4 11'0 3734
131 8'5 8'5 4'3 4'2 8'5 11420 13'3 -9'0 22'3 15'2 15'2 0
175 9'6 7'6 4'0 3'7 7'7 11440 14'5 -9'3 24'0 ... ... 0
134 ... ... 3'5 3'4 7'1 11460 15'7 -9'6 25'5 17'7 15'1 11
162 7'6 7'6 3'2 3'2 6'4 11480 17'2 -10'0 27'2 18'4 15'6 0
8305 8'1 4'0 2'7 3'0 5'7 11500 18'5 -10'2 28'7 21'1 17'2 1136
28 5'4 5'4 2'5 2'6 5'3 11520 20'1 -10'4 30'5 ... ... 0
10 ... ... 2'4 2'3 4'7 11540 21'5 -10'7 32'4 ... ... 0
50 5'0 5'0 2'2 2'2 4'4 11560 23'2 -11'0 34'2 ... ... 0
51 ... ... 2'0 2'0 4'0 11580 24'6 -11'2 36'0 ... ... 0
4985 5'5 2'7 1'7 1'6 3'5 11600 26'3 -11'4 37'7 28'1 24'6 1010
4 3'4 3'4 1'5 1'6 3'3 11620 28'1 -11'4 39'5 ... ... 0
57 3'4 3'2 1'4 1'4 3'0 11640 29'6 -11'6 41'4 ... ... 0
15 3'0 3'0 1'3 1'3 2'6 11660 31'4 -11'7 43'3 ... ... 0
2 ... ... 1'2 1'2 2'4 11680 33'2 -12'0 45'2 ... ... 0
1359 3'0 2'0 1'2 1'0 2'2 11700 35'0 -12'1 47'1 37'3 37'3 223
0 2'5 1'7 1'1 1'0 2'1 11720 36'6 -12'3 49'1 ... ... 0
0 ... ... 1'0 0'7 1'7 11740 38'5 -12'3 51'0 ... ... 0
0 2'1 1'7 1'0 0'6 1'6 11760 40'4 -12'3 52'7 ... ... 0
0 1'6 1'6 0'7 0'6 1'5 11780 42'2 -12'5 54'7 ... ... 0
3176 2'3 1'1 0'6 0'6 1'4 11800 44'1 -12'5 56'6 ... ... 1160
1978 1'2 1'2 0'5 0'3 1'0 11900 53'5 -12'7 66'4 ... ... 259
7130 1'0 0'5 0'4 0'1 0'5 12000 63'3 -13'0 76'3 ... ... 235
1114 0'5 0'4 0'3 0'1 0'4 12100 73'2 -13'1 86'3 ... ... 109
2182 0'4 0'4 0'2 0'1 0'3 12200 83'1 -13'1 96'2 ... ... 89
930 0'3 0'3 0'2 0'1 0'3 12300 93'0 -13'2 106'2 ... ... 99
1491 0'3 0'3 0'2 0'0 0'2 12400 103'0 -13'1 116'1 ... ... 121
1285 0'2 0'2 0'2 0'0 0'2 12500 112'7 -13'2 126'1 ... ... 10
1209 ... ... 0'1 0'0 0'1 12600 122'7 -13'1 136'0 ... ... 10
692 ... ... 0'1 0'0 0'1 12700 132'7 -13'1 146'0 ... ... 0
793 ... ... 0'1 0'0 0'1 12800 142'7 -13'1 156'0 ... ... 0
366 0'1 0'1 0'1 0'0 0'1 12900 152'7 -13'1 166'0 ... ... 0
2016 ... ... 0'1 0'0 0'1 13000 162'6 -13'2 176'0 ... ... 0
253 ... ... 0'1 0'0 0'1 13100 172'6 -13'2 186'0 ... ... 0
330 ... ... 0'1 0'0 0'1 13200 182'6 -13'2 196'0 ... ... 0
485 ... ... 0'1 0'0 0'1 13300 192'6 -13'2 206'0 ... ... 0
236 ... ... 0'1 0'0 0'1 13400 202'6 -13'2 216'0 ... ... 0
311 ... ... 0'1 0'0 0'1 13500 212'6 -13'2 226'0 ... ... 0
284 ... ... 0'1 0'0 0'1 13600 222'6 -13'2 236'0 ... ... 0
1048 ... ... 0'1 0'0 0'1 13700 232'6 -13'2 246'0 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 242'6 -13'2 256'0 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 252'6 -13'2 266'0 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 262'6 -13'2 276'0 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 282'6 -13'2 296'0 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 302'6 -13'2 316'0 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 322'6 -13'2 336'0 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 342'6 -13'2 356'0 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 362'6 -13'2 376'0 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 382'6 -13'2 396'0 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 402'6 -13'2 416'0 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 422'6 -13'2 436'0 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 442'6 -13'2 456'0 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 462'6 -13'2 476'0 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 482'6 -13'2 496'0 ... ... 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.