DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1076'0
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 ... ... 567'2 0'0 567'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 547'2 0'0 547'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 527'2 0'0 527'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 507'2 0'0 507'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 487'2 0'0 487'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 467'2 0'0 467'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 447'2 0'0 447'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 427'2 0'0 427'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 407'2 0'0 407'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 387'2 0'0 387'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 367'2 0'0 367'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 347'2 0'0 347'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 327'2 0'0 327'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 307'2 0'0 307'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 287'2 0'0 287'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 267'2 0'0 267'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 257'2 0'0 257'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 247'2 0'0 247'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 237'2 0'0 237'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 227'2 0'0 227'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 217'2 0'0 217'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 207'2 0'0 207'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 197'2 0'0 197'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 187'2 0'0 187'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 177'2 0'0 177'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 167'2 0'0 167'2 9000 0'1 0'0 0'1 ... ... 6296
0 ... ... 157'2 0'0 157'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 147'2 0'0 147'2 9200 0'1 0'0 0'1 ... ... 327
2 ... ... 137'2 0'0 137'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 127'2 0'0 127'2 9400 0'1 0'0 0'1 ... ... 403
32 ... ... 117'2 0'0 117'2 9500 0'1 0'0 0'1 ... ... 2135
80 ... ... 107'3 0'0 107'3 9600 0'1 -0'1 0'2 0'1 0'1 953
101 ... ... 97'3 0'0 97'3 9700 0'2 0'0 0'2 ... ... 2517
332 ... ... 87'3 0'0 87'3 9800 0'2 0'0 0'2 0'2 0'1 3807
81 ... ... 77'4 0'0 77'4 9900 0'2 -0'1 0'3 0'2 0'2 6077
1641 83'0 83'0 67'5 15'3 83'0 10000 0'3 -0'1 0'4 0'4 0'2 11315
297 ... ... 57'7 0'0 57'7 10100 0'3 -0'3 0'6 0'4 0'3 4140
0 ... ... 56'0 0'0 56'0 10120 0'6 0'0 0'6 ... ... 0
0 ... ... 54'0 0'0 54'0 10140 0'7 0'0 0'7 ... ... 0
0 ... ... 52'1 0'0 52'1 10160 1'0 0'0 1'0 ... ... 33
0 ... ... 50'2 0'0 50'2 10180 1'1 0'0 1'1 ... ... 50
1118 57'6 57'6 48'3 9'3 57'6 10200 0'7 -0'3 1'2 1'1 0'5 10675
0 ... ... 46'4 0'0 46'4 10220 0'6 -0'5 1'3 0'6 0'6 143
0 ... ... 44'5 0'0 44'5 10240 1'4 0'0 1'4 ... ... 115
0 ... ... 42'6 0'0 42'6 10260 0'7 -0'6 1'5 0'7 0'7 129
0 ... ... 41'0 0'0 41'0 10280 1'7 0'0 1'7 ... ... 87
1761 55'0 55'0 39'2 15'6 55'0 10300 1'4 -0'4 2'0 2'0 1'2 9596
0 ... ... 37'4 0'0 37'4 10320 1'5 -0'5 2'2 1'5 1'3 152
0 ... ... 35'6 0'0 35'6 10340 1'5 -0'7 2'4 1'7 1'4 129
0 ... ... 34'0 0'0 34'0 10360 1'7 -1'0 2'7 2'1 1'5 32
0 ... ... 32'3 0'0 32'3 10380 2'1 -1'0 3'1 2'3 1'6 38
3216 43'0 36'5 30'6 10'0 40'6 10400 2'4 -1'0 3'4 3'0 1'6 14064
0 ... ... 29'1 0'0 29'1 10420 2'6 -1'1 3'7 3'0 2'2 545
0 ... ... 27'5 0'0 27'5 10440 2'7 -1'4 4'3 3'0 2'4 451
0 ... ... 26'0 0'0 26'0 10460 3'1 -1'6 4'7 3'1 2'6 22
14 ... ... 24'5 0'0 24'5 10480 3'0 -2'3 5'3 3'0 3'0 11
2673 37'3 27'2 23'1 7'5 30'6 10500 4'3 -1'5 6'0 5'5 3'0 14134
0 ... ... 21'6 0'0 21'6 10520 4'7 -1'5 6'4 5'1 3'7 96
0 ... ... 20'4 0'0 20'4 10540 5'3 -1'7 7'2 5'3 5'3 47
0 ... ... 19'1 0'0 19'1 10560 5'7 -2'0 7'7 5'7 5'0 32
5 ... ... 17'7 0'0 17'7 10580 6'4 -2'1 8'5 6'5 5'0 5
5896 27'3 22'2 16'6 6'2 23'0 10600 7'1 -2'3 9'4 9'0 5'0 14860
23 ... ... 15'4 0'0 15'4 10620 7'7 -2'4 10'3 9'5 6'2 298
24 ... ... 14'4 0'0 14'4 10640 8'4 -2'6 11'2 8'6 6'6 72
107 ... ... 13'3 0'0 13'3 10660 9'2 -2'7 12'1 9'2 7'5 166
41 ... ... 12'3 0'0 12'3 10680 10'0 -3'1 13'1 10'0 7'5 45
7963 22'0 13'3 11'4 5'4 17'0 10700 11'0 -3'2 14'2 11'5 8'0 7172
74 20'2 15'2 10'5 4'5 15'2 10720 15'3 0'0 15'3 ... ... 50
26 18'0 12'5 9'6 4'3 14'1 10740 10'5 -5'7 16'4 10'5 9'7 20
69 13'6 12'5 9'0 4'6 13'6 10760 11'6 -6'0 17'6 12'7 11'6 0
27 17'0 12'7 8'2 4'5 12'7 10780 12'3 -6'5 19'0 12'3 12'3 0
13593 16'0 8'7 7'5 4'5 12'2 10800 15'7 -4'4 20'3 16'4 12'4 6736
6 11'1 11'1 7'0 4'1 11'1 10820 15'7 -5'7 21'6 15'7 13'2 0
15 10'3 10'3 6'3 4'0 10'3 10840 23'1 0'0 23'1 ... ... 11
70 12'5 8'0 5'7 5'0 10'7 10860 24'5 0'0 24'5 ... ... 11
2 11'6 7'3 5'3 4'5 10'0 10880 26'1 0'0 26'1 ... ... 0
6487 11'3 6'5 4'7 3'2 8'1 10900 19'2 -8'3 27'5 19'2 19'2 1692
469 10'0 8'1 4'4 3'5 8'1 10920 29'1 0'0 29'1 ... ... 0
671 9'1 6'7 4'0 3'1 7'1 10940 30'6 0'0 30'6 ... ... 0
38 8'1 6'3 3'5 2'7 6'4 10960 32'3 0'0 32'3 ... ... 0
13 6'4 6'4 3'3 3'1 6'4 10980 34'0 0'0 34'0 ... ... 0
17967 7'6 4'0 3'0 2'3 5'3 11000 28'4 -7'2 35'6 30'4 24'0 5022
50 6'5 4'5 2'6 1'7 4'5 11020 37'3 0'0 37'3 ... ... 0
78 3'5 3'5 2'4 1'1 3'5 11040 39'1 0'0 39'1 ... ... 0
62 4'4 4'4 2'2 2'2 4'4 11060 40'7 0'0 40'7 ... ... 0
46 5'1 5'1 2'0 3'1 5'1 11080 42'6 0'0 42'6 ... ... 0
5501 4'7 3'2 1'7 1'5 3'4 11100 37'3 -7'1 44'4 37'4 33'2 1960
162 4'5 2'7 1'5 1'7 3'4 11120 46'3 0'0 46'3 ... ... 0
89 4'2 2'6 1'4 1'6 3'2 11140 48'2 0'0 48'2 ... ... 0
136 3'7 2'4 1'3 1'5 3'0 11160 50'0 0'0 50'0 ... ... 0
36 3'4 2'3 1'2 1'4 2'6 11180 52'0 0'0 52'0 ... ... 0
7181 3'2 2'0 1'1 1'1 2'2 11200 53'7 0'0 53'7 ... ... 3711
2607 2'1 1'1 0'6 0'7 1'5 11300 55'7 -7'5 63'4 55'7 55'7 2973
10370 1'2 1'0 0'5 0'4 1'1 11400 65'1 -8'1 73'2 65'1 65'1 3811
6628 0'7 0'6 0'4 0'3 0'7 11500 73'4 -9'5 83'1 73'4 73'4 1107
3313 0'6 0'4 0'3 0'3 0'6 11600 78'4 -14'4 93'0 78'4 78'4 1028
1310 0'5 0'4 0'3 0'2 0'5 11700 103'0 0'0 103'0 ... ... 205
3648 ... ... 0'3 0'0 0'3 11800 113'0 0'0 113'0 ... ... 1160
1303 ... ... 0'2 0'0 0'2 11900 122'7 0'0 122'7 ... ... 287
8238 0'4 0'2 0'2 0'0 0'2 12000 132'7 0'0 132'7 ... ... 236
1141 ... ... 0'2 0'0 0'2 12100 142'7 0'0 142'7 ... ... 100
2322 ... ... 0'2 0'0 0'2 12200 152'6 0'0 152'6 ... ... 91
1046 ... ... 0'2 0'0 0'2 12300 162'6 0'0 162'6 ... ... 100
1820 ... ... 0'1 0'0 0'1 12400 172'6 0'0 172'6 ... ... 125
1420 ... ... 0'1 0'0 0'1 12500 182'6 0'0 182'6 ... ... 10
1129 ... ... 0'1 0'0 0'1 12600 192'6 0'0 192'6 ... ... 13
692 ... ... 0'1 0'0 0'1 12700 202'6 0'0 202'6 ... ... 0
649 ... ... 0'1 0'0 0'1 12800 212'6 0'0 212'6 ... ... 1
197 ... ... 0'1 0'0 0'1 12900 222'6 0'0 222'6 ... ... 0
1959 ... ... 0'1 0'0 0'1 13000 232'6 0'0 232'6 ... ... 0
203 ... ... 0'1 0'0 0'1 13100 242'6 0'0 242'6 ... ... 0
257 ... ... 0'1 0'0 0'1 13200 252'6 0'0 252'6 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 262'6 0'0 262'6 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 272'6 0'0 272'6 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 282'6 0'0 282'6 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 292'6 0'0 292'6 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 302'6 0'0 302'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 312'6 0'0 312'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 322'6 0'0 322'6 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 332'6 0'0 332'6 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 352'6 0'0 352'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 372'6 0'0 372'6 ... ... 0
157 0'1 0'1 0'1 0'0 0'1 14600 392'6 0'0 392'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 412'6 0'0 412'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 432'6 0'0 432'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 452'6 0'0 452'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 472'6 0'0 472'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 492'6 0'0 492'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 512'6 0'0 512'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 532'6 0'0 532'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 552'6 0'0 552'6 ... ... 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.