DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'0
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 ... ... 633'0 1'0 634'0 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 613'0 1'0 614'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 593'0 1'0 594'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 573'0 1'0 574'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 553'0 1'0 554'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 533'0 1'0 534'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 513'0 1'0 514'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 493'0 1'0 494'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 473'0 1'0 474'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 453'0 1'0 454'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 433'0 1'0 434'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 413'0 1'1 414'1 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 393'0 1'1 394'1 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 373'0 1'1 374'1 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 353'0 1'1 354'1 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 333'0 1'1 334'1 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 323'0 1'1 324'1 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 313'0 1'1 314'1 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 303'0 1'1 304'1 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 293'0 1'1 294'1 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 283'0 1'1 284'1 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 273'0 1'1 274'1 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 263'0 1'1 264'1 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 253'0 1'1 254'1 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 243'0 1'1 244'1 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 233'0 1'1 234'1 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 223'0 1'1 224'1 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 213'0 1'1 214'1 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 203'0 1'1 204'1 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 193'0 1'1 194'1 9400 0'1 0'0 0'1 ... ... 478
0 ... ... 183'0 1'1 184'1 9500 0'1 0'0 0'1 ... ... 2182
0 ... ... 173'1 1'0 174'1 9600 0'1 0'0 0'1 ... ... 1148
1 ... ... 163'1 1'0 164'1 9700 0'1 0'0 0'1 ... ... 2453
204 ... ... 153'1 1'0 154'1 9800 0'1 0'0 0'1 ... ... 3941
3 ... ... 143'1 1'0 144'1 9900 0'1 0'0 0'1 ... ... 5218
1121 ... ... 133'1 1'0 134'1 10000 0'1 0'0 0'1 ... ... 10140
0 ... ... 125'1 1'0 126'1 10080 0'1 0'0 0'1 ... ... 76
109 ... ... 123'1 1'0 124'1 10100 0'1 0'0 0'1 ... ... 4140
0 ... ... 121'1 1'0 122'1 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 119'1 1'0 120'1 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 117'1 1'0 118'1 10160 0'1 0'0 0'1 ... ... 51
0 ... ... 115'1 1'0 116'1 10180 0'1 0'0 0'1 ... ... 210
805 ... ... 113'1 1'0 114'1 10200 0'1 0'0 0'1 ... ... 6455
0 ... ... 111'1 1'0 112'1 10220 0'1 0'0 0'1 ... ... 580
0 ... ... 109'1 1'0 110'1 10240 0'1 0'0 0'1 ... ... 295
0 ... ... 107'1 1'0 108'1 10260 0'1 0'0 0'1 ... ... 443
0 ... ... 105'1 1'0 106'1 10280 0'1 0'0 0'1 ... ... 463
1168 ... ... 103'1 1'0 104'1 10300 0'1 0'0 0'1 ... ... 8107
0 ... ... 101'1 1'0 102'1 10320 0'1 0'0 0'1 ... ... 555
0 ... ... 99'1 1'0 100'1 10340 0'1 0'0 0'1 ... ... 640
1 ... ... 97'1 1'0 98'1 10360 0'1 0'0 0'1 ... ... 583
0 ... ... 95'1 1'0 96'1 10380 0'1 0'0 0'1 ... ... 737
3020 97'1 87'0 93'1 1'0 94'1 10400 0'1 0'0 0'1 ... ... 9058
10 ... ... 91'1 1'0 92'1 10420 0'1 0'0 0'1 ... ... 901
0 ... ... 89'1 1'0 90'1 10440 0'1 0'0 0'1 ... ... 759
0 ... ... 87'1 1'0 88'1 10460 0'1 0'0 0'1 ... ... 664
14 ... ... 85'1 1'0 86'1 10480 0'1 0'0 0'1 ... ... 673
2372 87'1 87'1 83'1 1'0 84'1 10500 0'1 0'0 0'1 ... ... 12939
10 ... ... 81'1 1'0 82'1 10520 0'1 0'0 0'1 ... ... 638
1 ... ... 79'1 1'0 80'1 10540 0'1 0'0 0'1 ... ... 315
29 ... ... 77'1 1'0 78'1 10560 0'1 0'0 0'1 ... ... 162
16 ... ... 75'1 1'0 76'1 10580 0'1 0'0 0'1 ... ... 527
5097 77'1 72'0 73'1 1'0 74'1 10600 0'1 0'0 0'1 0'1 0'1 14240
133 ... ... 71'1 1'0 72'1 10620 0'1 0'0 0'1 ... ... 255
71 ... ... 69'1 1'0 70'1 10640 0'1 0'0 0'1 ... ... 631
523 ... ... 67'1 1'0 68'1 10660 0'1 0'0 0'1 ... ... 692
138 ... ... 65'1 1'0 66'1 10680 0'1 0'0 0'1 ... ... 476
5722 67'0 60'0 63'1 1'0 64'1 10700 0'1 0'0 0'1 ... ... 8521
214 ... ... 61'1 1'0 62'1 10720 0'1 0'0 0'1 ... ... 210
114 ... ... 59'1 1'0 60'1 10740 0'1 0'0 0'1 ... ... 217
2504 ... ... 57'1 1'0 58'1 10760 0'1 0'0 0'1 ... ... 198
548 ... ... 55'1 1'0 56'1 10780 0'1 -0'1 0'2 0'1 0'1 449
10590 58'4 49'2 53'1 1'0 54'1 10800 0'1 -0'1 0'2 0'1 0'1 13442
43 ... ... 51'2 0'7 52'1 10820 0'1 -0'1 0'2 ... ... 231
538 ... ... 49'2 0'7 50'1 10840 0'1 -0'1 0'2 ... ... 387
807 ... ... 47'2 0'7 48'1 10860 0'1 -0'1 0'2 0'2 0'2 737
593 ... ... 45'2 0'7 46'1 10880 0'1 -0'2 0'3 ... ... 542
4665 47'0 47'0 43'3 0'6 44'1 10900 0'2 -0'1 0'3 ... ... 3850
495 ... ... 41'3 0'7 42'2 10920 0'2 -0'1 0'3 ... ... 297
754 ... ... 39'4 0'6 40'2 10940 0'2 -0'2 0'4 ... ... 162
243 ... ... 37'4 0'6 38'2 10960 0'2 -0'3 0'5 0'4 0'4 321
121 ... ... 35'5 0'5 36'2 10980 0'2 -0'3 0'5 ... ... 179
13287 38'0 29'1 33'6 0'5 34'3 11000 0'3 -0'3 0'6 0'7 0'2 10556
246 27'7 27'7 31'7 0'4 32'3 11020 0'3 -0'4 0'7 ... ... 162
253 ... ... 30'0 0'4 30'4 11040 0'4 -0'5 1'1 ... ... 1024
515 ... ... 28'2 0'3 28'5 11060 0'5 -0'5 1'2 0'5 0'5 135
327 ... ... 26'4 0'2 26'6 11080 0'6 -0'6 1'4 ... ... 295
5871 28'6 21'0 24'6 0'2 25'0 11100 1'0 -0'7 1'7 2'5 1'0 3621
926 ... ... 23'1 0'1 23'2 11120 1'2 -0'7 2'1 2'0 1'1 78
513 ... ... 21'5 -0'1 21'4 11140 1'4 -1'1 2'5 2'3 1'1 1188
537 ... ... 20'0 -0'1 19'7 11160 1'7 -1'1 3'0 2'1 2'1 579
471 14'0 14'0 18'5 -0'3 18'2 11180 2'2 -1'3 3'5 3'7 3'6 62
5900 19'4 12'6 17'1 -0'3 16'6 11200 2'6 -1'4 4'2 6'0 1'7 6803
117 ... ... 15'7 -0'5 15'2 11220 3'2 -1'5 4'7 3'3 3'3 135
99 ... ... 14'5 -0'6 13'7 11240 3'7 -1'6 5'5 5'7 3'0 70
611 14'3 9'2 13'3 -0'6 12'5 11260 4'5 -1'6 6'3 4'6 3'2 538
36 11'1 8'0 12'2 -0'7 11'3 11280 5'3 -1'7 7'2 5'6 5'6 30
6010 12'6 7'0 11'1 -1'0 10'1 11300 6'1 -2'0 8'1 11'4 4'4 3738
152 9'4 7'5 10'1 -1'1 9'0 11320 7'0 -2'1 9'1 8'0 5'7 52
77 ... ... 9'1 -1'1 8'0 11340 8'0 -2'1 10'1 6'4 6'4 26
178 8'1 7'1 8'2 -1'1 7'1 11360 9'1 -2'1 11'2 9'6 9'6 40
155 8'6 7'7 7'4 -1'2 6'2 11380 10'2 -2'2 12'4 10'3 9'0 42
5461 7'5 3'7 6'6 -1'2 5'4 11400 11'4 -2'2 13'6 12'1 8'6 4312
136 5'2 4'0 6'1 -1'3 4'6 11420 12'6 -2'3 15'1 ... ... 40
212 5'7 3'3 5'4 -1'2 4'2 11440 14'2 -2'2 16'4 ... ... 0
159 3'6 3'5 5'0 -1'2 3'6 11460 15'6 -2'2 18'0 ... ... 25
178 ... ... 4'3 -1'1 3'2 11480 17'2 -2'1 19'3 ... ... 20
9103 4'2 2'1 4'0 -1'1 2'7 11500 18'7 -2'1 21'0 ... ... 1245
35 3'2 3'2 3'4 -1'0 2'4 11520 20'4 -2'0 22'4 ... ... 10
60 2'6 2'6 3'1 -1'0 2'1 11540 22'1 -2'0 24'1 ... ... 0
84 ... ... 2'7 -1'0 1'7 11560 23'7 -2'0 25'7 ... ... 0
64 1'5 1'5 2'4 -0'7 1'5 11580 25'5 -1'7 27'4 ... ... 0
5166 2'2 1'1 2'2 -0'6 1'4 11600 27'4 -1'6 29'2 ... ... 986
10 1'5 1'5 2'0 -0'6 1'2 11620 29'2 -1'6 31'0 ... ... 10
111 1'4 1'0 1'6 -0'5 1'1 11640 31'1 -1'5 32'6 ... ... 0
511 1'3 0'7 1'5 -0'5 1'0 11660 33'0 -1'5 34'5 ... ... 0
52 1'0 1'0 1'3 -0'4 0'7 11680 34'7 -1'4 36'3 ... ... 0
1631 1'1 0'4 1'2 -0'4 0'6 11700 36'6 -1'4 38'2 ... ... 223
130 0'5 0'5 1'1 -0'4 0'5 11720 38'5 -1'4 40'1 ... ... 0
2 0'5 0'5 1'0 -0'3 0'5 11740 40'5 -1'3 42'0 ... ... 0
74 0'4 0'4 0'7 -0'3 0'4 11760 42'4 -1'3 43'7 ... ... 0
33 ... ... 0'7 -0'3 0'4 11780 44'4 -1'2 45'6 ... ... 0
3383 0'5 0'3 0'6 -0'3 0'3 11800 46'3 -1'3 47'6 ... ... 1160
0 ... ... 0'5 -0'2 0'3 11820 48'3 -1'2 49'5 ... ... 0
0 ... ... 0'5 -0'2 0'3 11840 50'2 -1'3 51'5 ... ... 0
0 ... ... 0'4 -0'2 0'2 11860 52'2 -1'2 53'4 53'2 53'2 0
0 ... ... 0'4 -0'2 0'2 11880 54'2 -1'2 55'4 ... ... 0
2012 ... ... 0'4 -0'2 0'2 11900 56'2 -1'2 57'4 ... ... 259
0 ... ... 0'4 -0'2 0'2 11920 58'2 -1'1 59'3 ... ... 0
3 0'2 0'2 0'3 -0'1 0'2 11940 60'2 -1'1 61'3 ... ... 0
7407 0'2 0'2 0'3 -0'1 0'2 12000 66'2 -1'1 67'3 ... ... 235
1109 ... ... 0'2 0'0 0'2 12100 76'1 -1'1 77'2 ... ... 109
2182 0'2 0'1 0'2 -0'1 0'1 12200 86'1 -1'0 87'1 ... ... 89
924 ... ... 0'1 0'0 0'1 12300 96'1 -1'0 97'1 ... ... 99
1388 ... ... 0'1 0'0 0'1 12400 106'1 -1'0 107'1 ... ... 121
1240 ... ... 0'1 0'0 0'1 12500 116'1 -1'0 117'1 ... ... 10
1437 ... ... 0'1 0'0 0'1 12600 126'1 -1'0 127'1 ... ... 10
692 ... ... 0'1 0'0 0'1 12700 136'1 -1'0 137'1 ... ... 0
793 ... ... 0'1 0'0 0'1 12800 146'1 -1'0 147'1 ... ... 0
366 ... ... 0'1 0'0 0'1 12900 156'1 -1'0 157'1 ... ... 0
1991 ... ... 0'1 0'0 0'1 13000 166'1 -1'0 167'1 ... ... 0
253 ... ... 0'1 0'0 0'1 13100 176'1 -1'0 177'1 ... ... 0
330 ... ... 0'1 0'0 0'1 13200 186'1 -0'7 187'0 ... ... 0
485 ... ... 0'1 0'0 0'1 13300 196'1 -0'7 197'0 ... ... 0
1149 ... ... 0'1 0'0 0'1 13400 206'1 -0'7 207'0 ... ... 0
311 ... ... 0'1 0'0 0'1 13500 216'1 -0'7 217'0 ... ... 0
284 ... ... 0'1 0'0 0'1 13600 226'1 -0'7 227'0 ... ... 0
1048 ... ... 0'1 0'0 0'1 13700 236'1 -0'7 237'0 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 246'1 -0'7 247'0 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 256'1 -0'7 257'0 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 266'1 -0'7 267'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14100 276'1 -0'7 277'0 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 286'1 -0'7 287'0 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 306'1 -0'7 307'0 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 326'1 -0'7 327'0 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 346'1 -0'7 347'0 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 366'1 -0'7 367'0 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 386'1 -0'7 387'0 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 406'1 -0'7 407'0 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 426'1 -0'7 427'0 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 446'0 -1'0 447'0 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 466'0 -1'0 467'0 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 486'0 -1'0 487'0 ... ... 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.