DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1112'2
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 ... ... 592'2 20'0 612'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 572'2 20'0 592'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 552'2 20'0 572'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 532'2 20'0 552'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 512'2 20'0 532'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 492'2 20'0 512'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 472'2 20'0 492'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 452'2 20'0 472'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 432'2 20'0 452'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 412'2 20'0 432'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 392'2 20'0 412'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 372'2 20'0 392'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 352'2 20'0 372'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 332'2 20'0 352'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 312'2 20'0 332'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 292'2 20'0 312'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 282'2 20'0 302'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 272'2 20'0 292'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 262'2 20'0 282'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 252'2 20'0 272'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 242'2 20'0 262'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 232'2 20'0 252'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 222'2 20'0 242'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 212'2 20'0 232'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 202'2 20'0 222'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 192'2 20'0 212'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 182'2 20'0 202'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 172'2 20'0 192'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 162'2 20'0 182'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 152'2 20'0 172'2 9400 0'1 0'0 0'1 ... ... 401
0 ... ... 142'2 20'0 162'2 9500 0'1 0'0 0'1 ... ... 2133
39 ... ... 132'2 20'0 152'2 9600 0'1 0'0 0'1 ... ... 1148
99 ... ... 122'2 20'0 142'2 9700 0'1 0'0 0'1 ... ... 2418
331 132'4 132'4 112'2 20'0 132'2 9800 0'1 0'0 0'1 0'1 0'1 3637
81 ... ... 102'3 19'7 122'2 9900 0'1 0'0 0'1 0'2 0'1 5643
1640 107'1 107'1 92'3 19'7 112'2 10000 0'1 -0'1 0'2 0'2 0'1 11753
0 ... ... 84'3 19'7 104'2 10080 0'1 -0'1 0'2 ... ... 76
298 ... ... 82'3 19'7 102'2 10100 0'1 -0'1 0'2 0'2 0'2 4103
0 ... ... 80'3 19'7 100'2 10120 0'1 -0'1 0'2 ... ... 8
0 ... ... 78'4 19'7 98'3 10140 0'1 -0'1 0'2 ... ... 0
0 ... ... 76'4 19'7 96'3 10160 0'2 0'0 0'2 ... ... 51
0 ... ... 74'4 19'7 94'3 10180 0'2 -0'1 0'3 ... ... 210
1099 ... ... 72'4 19'7 92'3 10200 0'2 -0'1 0'3 0'4 0'2 6686
0 ... ... 70'4 19'7 90'3 10220 0'2 -0'1 0'3 0'3 0'3 431
0 ... ... 68'4 19'7 88'3 10240 0'2 -0'1 0'3 0'4 0'4 292
0 ... ... 66'4 19'7 86'3 10260 0'2 -0'1 0'3 0'3 0'3 355
10 ... ... 64'5 19'7 84'4 10280 0'2 -0'1 0'3 ... ... 481
1803 82'0 80'4 62'5 19'7 82'4 10300 0'2 -0'2 0'4 0'6 0'4 8295
10 ... ... 60'6 19'6 80'4 10320 0'3 -0'1 0'4 ... ... 453
0 ... ... 58'6 19'6 78'4 10340 0'3 -0'2 0'5 ... ... 436
1 ... ... 56'7 19'5 76'4 10360 0'3 -0'2 0'5 ... ... 559
10 ... ... 54'7 19'5 74'4 10380 0'3 -0'3 0'6 ... ... 737
3158 72'0 60'0 53'0 19'5 72'5 10400 0'3 -0'4 0'7 1'0 0'4 10452
10 ... ... 51'1 19'4 70'5 10420 0'4 -0'4 1'0 0'6 0'6 861
0 ... ... 49'3 19'2 68'5 10440 0'4 -0'5 1'1 ... ... 718
0 ... ... 47'4 19'2 66'6 10460 0'4 -0'6 1'2 ... ... 664
14 ... ... 45'6 19'0 64'6 10480 0'5 -0'7 1'4 1'0 1'0 557
2690 63'4 50'0 43'7 19'0 62'7 10500 0'5 -1'1 1'6 2'1 0'6 13891
10 ... ... 42'1 18'6 60'7 10520 0'6 -1'1 1'7 1'3 0'7 522
1 ... ... 40'3 18'5 59'0 10540 0'6 -1'4 2'2 1'6 1'1 347
29 ... ... 38'5 18'4 57'1 10560 0'7 -1'4 2'3 1'4 1'4 67
16 ... ... 37'0 18'2 55'2 10580 1'0 -1'6 2'6 1'7 1'7 534
5740 53'0 36'0 35'2 18'0 53'2 10600 1'1 -2'0 3'1 3'3 1'2 17052
133 ... ... 33'5 17'7 51'4 10620 1'2 -2'2 3'4 1'7 1'4 462
71 ... ... 32'1 17'4 49'5 10640 1'3 -2'4 3'7 ... ... 606
523 ... ... 30'4 17'2 47'6 10660 1'5 -2'6 4'3 2'1 1'7 618
138 ... ... 29'0 17'0 46'0 10680 1'6 -3'0 4'6 3'3 2'7 123
7844 45'0 25'6 27'4 16'6 44'2 10700 2'0 -3'2 5'2 6'2 2'0 9247
214 ... ... 26'0 16'4 42'4 10720 2'2 -3'5 5'7 3'4 2'6 195
114 ... ... 24'5 16'1 40'6 10740 2'5 -3'6 6'3 4'7 3'0 91
2504 34'3 34'3 23'2 15'7 39'1 10760 2'7 -4'1 7'0 4'6 4'6 100
548 ... ... 21'7 15'5 37'4 10780 3'2 -4'3 7'5 5'0 4'1 55
14743 36'2 18'4 20'5 15'2 35'7 10800 3'5 -4'6 8'3 9'5 3'4 6624
43 27'4 27'4 19'3 14'7 34'2 10820 4'0 -5'1 9'1 6'0 4'3 105
548 ... ... 18'2 14'4 32'6 10840 4'4 -5'4 10'0 7'1 5'0 30
798 25'0 25'0 17'1 14'1 31'2 10860 5'0 -5'7 10'7 11'6 5'6 19
601 15'2 15'1 16'0 13'6 29'6 10880 5'5 -6'1 11'6 13'5 5'7 19
5475 28'7 14'4 15'0 13'3 28'3 10900 6'1 -6'5 12'6 15'0 6'0 2616
494 19'2 13'0 14'0 13'0 27'0 10920 6'6 -7'0 13'6 10'0 6'5 16
759 ... ... 13'0 12'5 25'5 10940 7'4 -7'2 14'6 11'0 7'3 50
207 22'1 12'1 12'1 12'2 24'3 10960 8'1 -7'6 15'7 10'0 9'1 15
121 18'0 14'3 11'2 11'7 23'1 10980 8'7 -8'1 17'0 12'1 9'1 19
15763 22'1 9'0 10'4 11'4 22'0 11000 9'6 -8'4 18'2 16'6 9'4 5137
197 14'7 13'2 9'6 11'1 20'7 11020 10'5 -8'7 19'4 15'7 10'2 1
297 18'4 12'7 9'0 10'6 19'6 11040 11'4 -9'2 20'6 13'4 12'4 10
503 17'2 7'0 8'3 10'2 18'5 11060 12'3 -9'6 22'1 14'0 12'7 0
201 14'0 9'0 7'7 9'6 17'5 11080 13'3 -10'1 23'4 17'3 14'0 4
5909 16'6 5'7 7'2 9'3 16'5 11100 14'3 -10'5 25'0 27'7 14'4 2053
940 14'1 8'4 6'6 9'0 15'6 11120 15'4 -10'7 26'3 17'6 15'4 10
469 15'0 11'7 6'2 8'5 14'7 11140 16'5 -11'2 27'7 ... ... 0
505 13'1 8'2 5'6 8'2 14'0 11160 17'6 -11'6 29'4 18'4 18'4 0
462 11'7 5'1 5'2 8'0 13'2 11180 19'0 -12'0 31'0 ... ... 10
6700 12'5 3'7 4'7 7'5 12'4 11200 20'2 -12'3 32'5 27'4 21'2 3755
50 9'4 5'6 4'4 7'2 11'6 11220 21'4 -12'6 34'2 30'3 30'3 0
46 9'3 5'0 4'1 7'0 11'1 11240 22'7 -13'0 35'7 ... ... 0
14 9'3 4'6 3'7 6'5 10'4 11260 24'2 -13'2 37'4 ... ... 0
0 10'0 10'0 ... ... 9'7 11280 25'5 ... ... ... ... 0
3412 9'4 3'2 3'2 6'1 9'3 11300 27'0 -14'0 41'0 ... ... 2867
0 ... ... ... ... 8'6 11320 28'4 ... ... ... ... 0
0 ... ... ... ... 8'2 11340 30'0 ... ... ... ... 0
0 7'6 6'2 ... ... 7'6 11360 31'4 ... ... ... ... 0
0 ... ... ... ... 7'3 11380 33'0 ... ... ... ... 0
8322 6'6 1'6 2'2 4'5 6'7 11400 34'5 -15'2 49'7 45'4 34'6 3833
0 ... ... ... ... 6'4 11420 36'2 ... ... ... ... 0
0 ... ... ... ... 6'1 11440 37'6 ... ... ... ... 0
0 5'5 5'5 ... ... 5'6 11460 39'3 ... ... ... ... 0
6345 5'0 1'2 1'4 3'4 5'0 11500 42'6 -16'4 59'2 ... ... 1104
3125 3'6 1'2 1'1 2'5 3'6 11600 51'3 -17'3 68'6 ... ... 1028
1510 2'6 1'1 0'6 2'0 2'6 11700 60'3 -18'1 78'4 ... ... 203
3522 2'0 0'6 0'5 1'3 2'0 11800 69'6 -18'4 88'2 72'6 72'6 1160
1310 1'4 0'6 0'4 1'0 1'4 11900 79'2 -18'7 98'1 ... ... 277
7604 1'1 0'3 0'4 0'6 1'2 12000 88'7 -19'2 108'1 ... ... 236
1107 0'5 0'2 0'3 0'5 1'0 12100 98'5 -19'3 118'0 ... ... 110
2345 0'6 0'2 0'2 0'4 0'6 12200 108'3 -19'5 128'0 ... ... 90
1081 0'4 0'2 0'2 0'3 0'5 12300 118'2 -19'5 137'7 ... ... 99
1560 0'2 0'2 0'2 0'2 0'4 12400 128'1 -19'6 147'7 ... ... 122
1420 0'4 0'2 0'1 0'2 0'3 12500 138'0 -19'6 157'6 ... ... 10
1129 0'2 0'2 0'1 0'2 0'3 12600 148'0 -19'6 167'6 ... ... 13
692 ... ... 0'1 0'1 0'2 12700 157'7 -19'7 177'6 ... ... 0
649 ... ... 0'1 0'0 0'1 12800 167'7 -19'7 187'6 ... ... 1
196 ... ... 0'1 0'0 0'1 12900 177'6 -20'0 197'6 ... ... 0
2013 0'1 0'1 0'1 0'0 0'1 13000 187'6 -20'0 207'6 ... ... 0
203 0'1 0'1 0'1 0'0 0'1 13100 197'6 -20'0 217'6 ... ... 0
257 0'1 0'1 0'1 0'0 0'1 13200 207'6 -20'0 227'6 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 217'6 -20'0 237'6 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 227'6 -20'0 247'6 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 237'6 -20'0 257'6 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 247'6 -20'0 267'6 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 257'6 -20'0 277'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 267'6 -20'0 287'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 277'6 -20'0 297'6 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 287'6 -20'0 307'6 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 307'6 -20'0 327'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 327'6 -20'0 347'6 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 347'6 -20'0 367'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 367'6 -20'0 387'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 387'6 -20'0 407'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 407'6 -20'0 427'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 427'6 -20'0 447'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 447'6 -20'0 467'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 467'6 -20'0 487'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 487'6 -20'0 507'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 507'6 -20'0 527'6 ... ... 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.