DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1115'2
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 ... ... 612'2 3'0 615'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 592'2 3'0 595'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 572'2 3'0 575'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 552'2 3'0 555'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 532'2 3'0 535'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 512'2 3'0 515'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 492'2 3'0 495'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 472'2 3'0 475'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 452'2 3'0 455'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 432'2 3'0 435'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 412'2 3'0 415'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 392'2 3'0 395'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 372'2 3'0 375'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 352'2 3'0 355'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 332'2 3'0 335'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 312'2 3'0 315'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 302'2 3'0 305'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 292'2 3'0 295'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 282'2 3'0 285'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 272'2 3'0 275'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 262'2 3'0 265'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 252'2 3'0 255'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 242'2 3'0 245'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 232'2 3'0 235'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 222'2 3'0 225'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 212'2 3'0 215'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 202'2 3'0 205'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 192'2 3'0 195'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 182'2 3'0 185'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 172'2 3'0 175'2 9400 0'1 0'0 0'1 0'1 0'1 479
0 ... ... 162'2 3'0 165'2 9500 0'1 0'0 0'1 0'1 0'1 2183
19 ... ... 152'2 3'0 155'2 9600 0'1 0'0 0'1 0'1 0'1 1148
14 ... ... 142'2 3'1 145'3 9700 0'2 0'1 0'1 0'1 0'1 2453
299 151'0 151'0 132'2 3'2 135'4 9800 0'3 0'2 0'1 0'2 0'1 3976
81 ... ... 122'2 3'2 125'4 9900 0'3 0'2 0'1 0'1 0'1 5219
1640 ... ... 112'2 3'3 115'5 10000 0'3 0'2 0'1 0'3 0'1 10228
0 ... ... 104'2 3'3 107'5 10080 0'4 0'3 0'1 ... ... 76
298 ... ... 102'2 3'3 105'5 10100 0'4 0'3 0'1 0'3 0'3 4097
0 ... ... 100'2 3'3 103'5 10120 0'4 0'3 0'1 ... ... 8
0 ... ... 98'3 3'2 101'5 10140 0'4 0'3 0'1 ... ... 0
0 ... ... 96'3 3'2 99'5 10160 0'4 0'2 0'2 ... ... 51
0 ... ... 94'3 3'2 97'5 10180 0'4 0'2 0'2 0'3 0'3 210
1099 112'7 112'7 92'3 3'3 95'6 10200 0'4 0'2 0'2 0'4 0'1 6402
0 ... ... 90'3 3'3 93'6 10220 0'4 0'2 0'2 0'3 0'3 480
0 ... ... 88'3 3'3 91'6 10240 0'5 0'3 0'2 ... ... 295
0 ... ... 86'3 3'3 89'6 10260 0'5 0'3 0'2 0'3 0'3 447
10 ... ... 84'4 3'2 87'6 10280 0'5 0'3 0'2 0'4 0'2 463
1801 104'5 85'0 82'4 3'2 85'6 10300 0'5 0'3 0'2 0'4 0'2 8168
10 ... ... 80'4 3'3 83'7 10320 0'5 0'2 0'3 0'2 0'2 558
0 ... ... 78'4 3'3 81'7 10340 0'5 0'2 0'3 0'4 0'2 640
1 ... ... 76'4 3'3 79'7 10360 0'6 0'3 0'3 0'4 0'4 583
10 ... ... 74'4 3'3 77'7 10380 0'6 0'3 0'3 0'5 0'5 737
3090 96'1 69'1 72'5 3'3 76'0 10400 0'6 0'3 0'3 0'5 0'2 9549
10 ... ... 70'5 3'3 74'0 10420 0'6 0'2 0'4 0'3 0'3 884
0 ... ... 68'5 3'3 72'0 10440 0'7 0'3 0'4 0'3 0'3 759
0 ... ... 66'6 3'2 70'0 10460 0'7 0'3 0'4 0'4 0'4 665
14 ... ... 64'6 3'3 68'1 10480 0'7 0'2 0'5 ... ... 659
2530 86'1 66'0 62'7 3'2 66'1 10500 1'0 0'3 0'5 1'0 0'2 13384
10 ... ... 60'7 3'3 64'2 10520 1'0 0'2 0'6 0'6 0'5 638
1 ... ... 59'0 3'2 62'2 10540 1'1 0'3 0'6 ... ... 341
29 ... ... 57'1 3'2 60'3 10560 1'1 0'2 0'7 1'2 0'5 155
16 ... ... 55'2 3'1 58'3 10580 1'2 0'2 1'0 0'5 0'5 534
5278 76'2 53'0 53'2 3'2 56'4 10600 1'2 0'1 1'1 1'4 0'4 14863
133 ... ... 51'4 3'1 54'5 10620 1'3 0'1 1'2 2'0 0'7 535
71 ... ... 49'5 3'1 52'6 10640 1'4 0'1 1'3 2'2 1'0 686
523 ... ... 47'6 3'1 50'7 10660 1'5 0'0 1'5 2'3 1'1 656
138 ... ... 46'0 3'0 49'0 10680 1'7 0'1 1'6 1'2 0'7 226
6089 66'3 43'4 44'2 3'0 47'2 10700 2'0 0'0 2'0 3'2 0'6 9176
214 ... ... 42'4 2'7 45'3 10720 2'2 0'0 2'2 1'6 1'6 200
114 ... ... 40'6 2'7 43'5 10740 2'4 -0'1 2'5 2'1 1'1 128
2504 ... ... 39'1 2'6 41'7 10760 2'6 -0'1 2'7 3'6 1'2 154
548 ... ... 37'4 2'6 40'2 10780 3'0 -0'2 3'2 4'6 1'3 469
10990 58'0 29'4 35'7 2'5 38'4 10800 3'3 -0'2 3'5 5'4 1'6 10492
43 35'0 35'0 34'2 2'5 36'7 10820 3'6 -0'2 4'0 5'3 2'1 194
538 ... ... 32'6 2'5 35'3 10840 4'1 -0'3 4'4 3'1 1'7 127
797 ... ... 31'2 2'4 33'6 10860 4'4 -0'4 5'0 4'5 2'3 168
593 48'2 48'2 29'6 2'4 32'2 10880 5'0 -0'5 5'5 5'0 2'5 341
5189 49'0 23'0 28'3 2'3 30'6 10900 5'4 -0'5 6'1 7'0 2'6 5108
494 ... ... 27'0 2'2 29'2 10920 6'0 -0'6 6'6 6'2 3'4 58
759 38'0 38'0 25'5 2'2 27'7 10940 6'5 -0'7 7'4 8'2 3'5 98
275 38'4 24'1 24'3 2'1 26'4 10960 7'2 -0'7 8'1 8'1 3'6 122
121 ... ... 23'1 2'0 25'1 10980 7'7 -1'0 8'7 9'2 4'4 33
13427 41'1 17'3 22'0 1'7 23'7 11000 8'5 -1'1 9'6 12'6 4'2 10273
246 ... ... 20'7 1'6 22'5 11020 9'3 -1'2 10'5 10'1 8'6 11
279 30'6 30'6 19'6 1'5 21'3 11040 10'1 -1'3 11'4 10'7 5'5 11
502 28'6 17'4 18'5 1'5 20'2 11060 11'0 -1'3 12'3 12'7 7'2 72
328 ... ... 17'5 1'4 19'1 11080 11'7 -1'4 13'3 12'3 6'4 338
6034 34'2 12'0 16'5 1'3 18'0 11100 12'6 -1'5 14'3 14'0 7'0 2491
927 16'0 14'3 15'6 1'2 17'0 11120 13'6 -1'6 15'4 20'0 8'1 30
462 27'6 13'4 14'7 1'1 16'0 11140 14'6 -1'7 16'5 17'3 14'5 16
549 23'0 12'6 14'0 1'0 15'0 11160 15'6 -2'0 17'6 18'4 11'1 7
442 19'4 13'3 13'2 0'7 14'1 11180 16'7 -2'1 19'0 17'1 12'0 31
7068 27'2 11'6 12'4 0'6 13'2 11200 18'0 -2'2 20'2 20'2 10'2 3200
79 11'7 11'0 11'6 0'6 12'4 11220 19'2 -2'2 21'4 17'2 16'6 30
72 20'1 10'7 11'1 0'5 11'6 11240 20'4 -2'3 22'7 21'4 16'0 35
219 22'4 10'3 10'4 0'4 11'0 11260 21'6 -2'4 24'2 22'0 16'6 15
24 9'7 9'3 9'7 0'4 10'3 11280 23'1 -2'4 25'5 16'4 16'4 13
5419 22'1 6'7 9'3 0'2 9'5 11300 24'3 -2'5 27'0 25'4 15'0 2997
52 18'6 9'1 8'6 0'3 9'1 11320 25'7 -2'5 28'4 27'4 15'6 15
8 19'0 9'7 8'2 0'2 8'4 11340 27'2 -2'6 30'0 18'5 16'5 21
34 16'4 9'4 7'6 0'2 8'0 11360 28'6 -2'6 31'4 19'2 19'2 20
2 18'0 13'3 7'3 0'1 7'4 11380 30'2 -2'6 33'0 21'1 18'7 21
6681 17'5 5'0 6'7 0'1 7'0 11400 31'6 -2'7 34'5 33'0 20'4 3732
93 16'4 5'5 6'4 0'0 6'4 11420 33'2 -3'0 36'2 ... ... 0
87 13'4 5'1 6'1 0'0 6'1 11440 34'7 -2'7 37'6 ... ... 0
40 15'0 5'0 5'6 0'0 5'6 11460 36'4 -2'7 39'3 37'6 37'6 10
1 7'5 7'5 ... ... 5'3 11480 38'1 ... ... ... ... 0
8184 13'5 4'2 5'0 0'0 5'0 11500 39'6 -3'0 42'6 39'4 26'2 1116
0 ... ... ... ... 4'6 11520 41'3 ... ... ... ... 0
0 ... ... ... ... 4'3 11540 43'1 ... ... ... ... 0
0 ... ... ... ... 4'1 11560 44'7 ... ... ... ... 0
0 ... ... ... ... 3'7 11580 46'4 ... ... ... ... 0
5018 10'6 3'0 3'6 -0'1 3'5 11600 48'2 -3'1 51'3 50'4 48'3 1030
0 ... ... ... ... 3'3 11620 50'1 ... ... ... ... 0
30 4'1 4'1 ... ... 3'1 11640 51'7 ... ... ... ... 0
0 ... ... ... ... 3'0 11660 53'5 ... ... ... ... 0
1275 8'2 2'0 2'6 -0'1 2'5 11700 57'2 -3'1 60'3 ... ... 207
3370 6'3 1'4 2'0 -0'1 1'7 11800 66'5 -3'1 69'6 52'7 52'7 1160
1975 5'0 1'2 1'4 0'0 1'4 11900 76'1 -3'1 79'2 69'6 59'4 280
7273 3'7 1'0 1'2 -0'1 1'1 12000 85'6 -3'1 88'7 ... ... 236
1120 3'0 2'0 1'0 -0'1 0'7 12100 95'4 -3'1 98'5 ... ... 110
2197 2'0 0'5 0'6 -0'1 0'5 12200 105'3 -3'0 108'3 ... ... 90
922 1'7 0'4 0'5 -0'1 0'4 12300 115'1 -3'1 118'2 ... ... 99
1491 1'5 0'3 0'4 -0'1 0'3 12400 125'1 -3'0 128'1 ... ... 122
1287 1'2 0'4 0'3 0'0 0'3 12500 135'0 -3'0 138'0 ... ... 10
1078 1'0 0'4 0'3 -0'1 0'2 12600 144'7 -3'1 148'0 ... ... 13
692 0'4 0'4 0'2 0'0 0'2 12700 154'7 -3'0 157'7 ... ... 0
625 0'6 0'4 0'1 0'0 0'1 12800 164'6 -3'1 167'7 ... ... 1
266 0'5 0'2 0'1 0'0 0'1 12900 174'6 -3'0 177'6 ... ... 0
2016 0'5 0'4 0'1 0'0 0'1 13000 184'6 -3'0 187'6 ... ... 0
253 0'1 0'1 0'1 0'0 0'1 13100 194'6 -3'0 197'6 ... ... 0
330 0'3 0'1 0'1 0'0 0'1 13200 204'6 -3'0 207'6 ... ... 0
485 0'1 0'1 0'1 0'0 0'1 13300 214'6 -3'0 217'6 ... ... 0
236 0'1 0'1 0'1 0'0 0'1 13400 224'6 -3'0 227'6 ... ... 0
311 0'1 0'1 0'1 0'0 0'1 13500 234'6 -3'0 237'6 ... ... 0
284 0'1 0'1 0'1 0'0 0'1 13600 244'6 -3'0 247'6 ... ... 0
160 0'1 0'1 0'1 0'0 0'1 13700 254'6 -3'0 257'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 264'6 -3'0 267'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 274'6 -3'0 277'6 ... ... 0
1689 0'1 0'1 0'1 0'0 0'1 14000 284'6 -3'0 287'6 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 304'6 -3'0 307'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 324'6 -3'0 327'6 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 344'6 -3'0 347'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 364'6 -3'0 367'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 384'6 -3'0 387'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 404'6 -3'0 407'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 424'6 -3'0 427'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 444'6 -3'0 447'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 464'6 -3'0 467'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 484'6 -3'0 487'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 504'6 -3'0 507'6 ... ... 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.