DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1092'2
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 ... ... 565'6 26'4 592'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 545'6 26'4 572'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 525'6 26'4 552'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 505'6 26'4 532'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 485'6 26'4 512'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 465'6 26'4 492'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 445'6 26'4 472'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 425'6 26'4 452'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 405'6 26'4 432'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 385'6 26'4 412'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 365'6 26'4 392'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 345'6 26'4 372'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 325'6 26'4 352'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 305'6 26'4 332'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 285'6 26'4 312'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 265'6 26'4 292'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 255'6 26'4 282'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 245'6 26'4 272'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 235'6 26'4 262'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 225'6 26'4 252'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 215'6 26'4 242'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 205'6 26'4 232'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 195'6 26'4 222'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 185'6 26'4 212'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 175'6 26'4 202'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 165'6 26'4 192'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 155'6 26'4 182'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 145'6 26'4 172'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 135'6 26'4 162'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 125'6 26'4 152'2 9400 0'1 0'0 0'1 ... ... 401
32 ... ... 115'6 26'4 142'2 9500 0'1 0'0 0'1 ... ... 2133
80 ... ... 105'6 26'4 132'2 9600 0'1 0'0 0'1 ... ... 1148
101 125'0 119'0 95'6 26'4 122'2 9700 0'1 0'0 0'1 ... ... 2418
331 ... ... 85'7 26'3 112'2 9800 0'1 0'0 0'1 0'1 0'1 3637
81 ... ... 75'7 26'4 102'3 9900 0'1 -0'1 0'2 0'1 0'1 5663
1640 65'0 62'7 66'0 26'3 92'3 10000 0'2 -0'1 0'3 0'3 0'2 11710
0 ... ... 58'2 26'1 84'3 10080 0'2 -0'2 0'4 0'2 0'1 0
297 85'0 85'0 56'2 26'1 82'3 10100 0'2 -0'2 0'4 0'4 0'4 4094
0 ... ... 54'2 26'1 80'3 10120 0'2 -0'3 0'5 ... ... 8
0 ... ... 52'3 26'1 78'4 10140 0'2 -0'3 0'5 ... ... 0
0 ... ... 50'3 26'1 76'4 10160 0'2 -0'4 0'6 0'6 0'2 33
0 ... ... 48'4 26'0 74'4 10180 0'3 -0'3 0'6 ... ... 210
1099 ... ... 46'4 26'0 72'4 10200 0'3 -0'4 0'7 1'0 0'2 7022
0 ... ... 44'5 25'7 70'4 10220 0'3 -0'5 1'0 0'4 0'3 231
0 ... ... 42'6 25'6 68'4 10240 0'3 -0'5 1'0 ... ... 292
0 ... ... 40'7 25'5 66'4 10260 0'3 -0'6 1'1 1'2 0'2 354
0 58'3 58'3 39'0 25'5 64'5 10280 0'3 -0'7 1'2 1'5 1'5 431
1873 66'6 62'5 37'1 25'4 62'5 10300 0'4 -1'0 1'4 1'4 0'3 8780
10 ... ... 35'3 25'3 60'6 10320 0'4 -1'1 1'5 1'7 0'3 431
0 ... ... 33'5 25'1 58'6 10340 0'5 -1'2 1'7 2'0 0'5 405
0 41'3 41'3 31'7 25'0 56'7 10360 0'5 -1'4 2'1 2'2 0'4 460
0 51'3 51'3 30'1 24'6 54'7 10380 0'6 -1'5 2'3 1'6 0'4 737
3190 56'2 29'0 28'4 24'4 53'0 10400 0'7 -1'7 2'6 3'4 0'4 13605
10 ... ... 26'7 24'2 51'1 10420 1'0 -2'1 3'1 3'3 0'5 921
0 ... ... 25'2 24'1 49'3 10440 1'1 -2'3 3'4 0'6 0'6 684
0 ... ... 23'6 23'6 47'4 10460 1'2 -2'6 4'0 4'2 1'2 665
14 ... ... 22'2 23'4 45'6 10480 1'4 -3'0 4'4 5'3 1'0 498
2925 60'0 18'6 20'6 23'1 43'7 10500 1'6 -3'2 5'0 6'2 0'7 13867
10 ... ... 19'3 22'6 42'1 10520 1'7 -3'6 5'5 6'5 0'7 187
1 ... ... 18'0 22'3 40'3 10540 2'2 -4'0 6'2 6'4 1'3 42
29 ... ... 16'6 21'7 38'5 10560 2'3 -4'5 7'0 8'4 1'6 93
16 ... ... 15'4 21'4 37'0 10580 2'6 -5'0 7'6 5'0 1'4 522
5737 52'4 11'3 14'3 20'7 35'2 10600 3'1 -5'4 8'5 9'7 1'2 15840
85 35'5 10'2 13'2 20'3 33'5 10620 3'4 -6'0 9'4 10'7 1'3 458
70 35'0 9'0 12'1 20'0 32'1 10640 3'7 -6'4 10'3 3'5 2'4 497
110 32'5 10'1 11'1 19'3 30'4 10660 4'3 -7'0 11'3 13'2 3'1 185
119 16'2 16'2 10'2 18'6 29'0 10680 4'6 -7'6 12'4 13'4 1'7 96
8025 46'4 7'1 9'3 18'1 27'4 10700 5'2 -8'3 13'5 15'4 3'2 7419
215 45'3 7'1 8'4 17'4 26'0 10720 5'7 -8'7 14'6 4'3 4'1 158
114 ... ... 7'6 16'7 24'5 10740 6'3 -9'5 16'0 7'2 2'5 64
1309 25'6 4'6 7'0 16'2 23'2 10760 7'0 -10'2 17'2 7'3 5'2 35
110 37'5 4'4 6'3 15'4 21'7 10780 7'5 -11'0 18'5 8'7 5'3 10
15414 37'4 4'0 5'6 14'7 20'5 10800 8'3 -11'5 20'0 22'2 3'7 6557
42 15'3 4'1 5'2 14'1 19'3 10820 9'1 -12'3 21'4 15'1 6'7 42
547 18'0 3'6 4'6 13'4 18'2 10840 10'0 -12'7 22'7 10'6 7'5 23
730 12'6 12'6 4'2 12'7 17'1 10860 10'7 -13'5 24'4 10'5 10'5 1
520 16'0 2'5 3'7 12'1 16'0 10880 11'6 -14'2 26'0 12'0 8'2 0
6377 25'4 2'6 3'4 11'4 15'0 10900 12'6 -14'7 27'5 14'2 6'1 1747
490 13'6 2'6 3'1 10'7 14'0 10920 13'6 -15'4 29'2 13'1 12'6 10
706 15'0 1'6 2'6 10'2 13'0 10940 14'6 -16'2 31'0 16'2 11'2 0
140 20'0 2'2 2'4 9'5 12'1 10960 15'7 -16'7 32'6 15'3 10'1 0
121 10'7 9'6 2'2 9'0 11'2 10980 17'0 -17'4 34'4 14'3 14'3 0
18092 23'2 1'4 2'0 8'4 10'4 11000 18'2 -18'0 36'2 21'0 9'0 5045
160 9'5 1'1 1'6 8'0 9'6 11020 19'4 -18'4 38'0 24'6 24'6 0
231 17'5 1'2 1'5 7'3 9'0 11040 20'6 -19'1 39'7 20'2 20'2 0
452 16'4 1'2 1'4 6'7 8'3 11060 22'1 -19'4 41'5 ... ... 0
211 9'4 2'1 1'3 6'4 7'7 11080 23'4 -20'0 43'4 14'2 14'2 0
5816 18'3 0'6 1'1 6'1 7'2 11100 25'0 -20'3 45'3 48'4 15'0 2054
923 8'0 0'7 1'1 5'5 6'6 11120 26'3 -20'7 47'2 ... ... 10
432 12'2 0'6 1'0 5'2 6'2 11140 27'7 -21'2 49'1 ... ... 0
480 5'7 0'7 0'7 4'7 5'6 11160 29'4 -21'5 51'1 ... ... 0
409 7'7 1'4 0'6 4'4 5'2 11180 31'0 -22'0 53'0 27'5 27'5 0
6785 13'0 0'4 0'6 4'1 4'7 11200 32'5 -22'2 54'7 32'4 30'0 3707
0 5'4 4'0 0'5 3'7 4'4 11220 34'2 -22'5 56'7 ... ... 0
32 4'5 0'4 0'5 3'4 4'1 11240 35'7 -23'0 58'7 ... ... 0
4 4'1 3'4 0'5 3'2 3'7 11260 37'4 -23'2 60'6 ... ... 0
2945 9'2 0'3 0'4 2'6 3'2 11300 41'0 -23'6 64'6 ... ... 2868
9331 6'7 0'3 0'3 1'7 2'2 11400 49'7 -24'6 74'5 53'4 33'0 3832
6605 4'7 0'2 0'3 1'1 1'4 11500 59'2 -25'2 84'4 ... ... 1104
3264 3'3 0'7 0'2 0'7 1'1 11600 68'6 -25'5 94'3 ... ... 1028
1309 2'2 0'4 0'2 0'4 0'6 11700 78'4 -25'7 104'3 ... ... 203
3592 1'1 0'3 0'2 0'3 0'5 11800 88'2 -26'1 114'3 ... ... 1160
1249 0'4 0'1 0'1 0'3 0'4 11900 98'1 -26'1 124'2 ... ... 277
8014 0'7 0'2 0'1 0'3 0'4 12000 108'1 -26'1 134'2 ... ... 236
1145 0'3 0'3 0'1 0'2 0'3 12100 118'0 -26'2 144'2 117'4 117'4 100
2322 0'4 0'1 0'1 0'1 0'2 12200 128'0 -26'2 154'2 ... ... 90
1046 0'3 0'3 0'1 0'1 0'2 12300 137'7 -26'3 164'2 ... ... 99
1819 0'3 0'1 0'1 0'1 0'2 12400 147'7 -26'3 174'2 ... ... 122
1420 ... ... 0'1 0'0 0'1 12500 157'6 -26'4 184'2 ... ... 10
1129 ... ... 0'1 0'0 0'1 12600 167'6 -26'4 194'2 164'3 164'3 3
692 ... ... 0'1 0'0 0'1 12700 177'6 -26'4 204'2 ... ... 0
649 0'1 0'1 0'1 0'0 0'1 12800 187'6 -26'4 214'2 ... ... 1
196 0'1 0'1 0'1 0'0 0'1 12900 197'6 -26'4 224'2 ... ... 0
1959 0'1 0'1 0'1 0'0 0'1 13000 207'6 -26'4 234'2 ... ... 0
203 ... ... 0'1 0'0 0'1 13100 217'6 -26'4 244'2 ... ... 0
257 0'1 0'1 0'1 0'0 0'1 13200 227'6 -26'4 254'2 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 237'6 -26'4 264'2 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 247'6 -26'4 274'2 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 257'6 -26'4 284'2 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 267'6 -26'4 294'2 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 277'6 -26'4 304'2 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 287'6 -26'4 314'2 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 297'6 -26'4 324'2 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 307'6 -26'4 334'2 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 327'6 -26'4 354'2 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 347'6 -26'4 374'2 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 367'6 -26'4 394'2 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 387'6 -26'4 414'2 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 407'6 -26'4 434'2 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 427'6 -26'4 454'2 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 447'6 -26'4 474'2 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 467'6 -26'4 494'2 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 487'6 -26'4 514'2 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 507'6 -26'4 534'2 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 527'6 -26'4 554'2 ... ... 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.