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 ... ... 610'6 0'0 610'6 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 590'6 0'0 590'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 570'6 0'0 570'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 550'6 0'0 550'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 530'6 0'0 530'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 510'6 0'0 510'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 490'6 0'0 490'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 470'6 0'0 470'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 450'6 0'0 450'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 430'6 0'0 430'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 410'6 0'0 410'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 390'6 0'0 390'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 370'6 0'0 370'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 350'6 0'0 350'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 330'6 0'0 330'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 310'6 0'0 310'6 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 300'6 0'0 300'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 290'6 0'0 290'6 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 280'6 0'0 280'6 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 270'6 0'0 270'6 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 260'6 0'0 260'6 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 250'6 0'0 250'6 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 240'6 0'0 240'6 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 230'6 0'0 230'6 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 220'6 0'0 220'6 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 210'6 0'0 210'6 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 200'6 0'0 200'6 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 190'6 0'0 190'6 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 180'6 0'0 180'6 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 170'6 0'0 170'6 9400 0'1 0'0 0'1 ... ... 478
0 ... ... 160'6 0'0 160'6 9500 0'1 0'0 0'1 ... ... 2182
19 ... ... 150'6 0'0 150'6 9600 0'1 0'0 0'1 ... ... 1148
14 ... ... 140'6 0'0 140'6 9700 0'1 0'0 0'1 ... ... 2453
299 ... ... 130'6 0'0 130'6 9800 0'1 0'0 0'1 ... ... 3926
81 ... ... 120'6 0'0 120'6 9900 0'1 0'0 0'1 ... ... 5219
1639 ... ... 110'7 0'0 110'7 10000 0'1 0'0 0'1 ... ... 10250
0 ... ... 102'7 0'0 102'7 10080 0'1 0'0 0'1 ... ... 76
297 ... ... 100'7 0'0 100'7 10100 0'1 0'0 0'1 ... ... 4266
0 ... ... 98'7 0'0 98'7 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 96'7 0'0 96'7 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 94'7 0'0 94'7 10160 0'1 0'0 0'1 ... ... 51
0 ... ... 92'7 0'0 92'7 10180 0'1 0'0 0'1 ... ... 210
1097 ... ... 90'7 0'0 90'7 10200 0'1 0'0 0'1 ... ... 6294
0 ... ... 88'7 0'0 88'7 10220 0'1 0'0 0'1 ... ... 580
0 ... ... 86'7 0'0 86'7 10240 0'1 0'0 0'1 ... ... 295
0 ... ... 84'7 0'0 84'7 10260 0'1 -0'1 0'2 0'1 0'1 444
10 ... ... 82'7 0'0 82'7 10280 0'2 0'0 0'2 ... ... 463
1801 ... ... 80'7 0'0 80'7 10300 0'2 0'0 0'2 ... ... 8170
10 ... ... 78'7 0'0 78'7 10320 0'2 0'0 0'2 ... ... 555
0 ... ... 76'7 0'0 76'7 10340 0'2 0'0 0'2 ... ... 640
1 ... ... 75'0 0'0 75'0 10360 0'2 0'0 0'2 ... ... 583
10 ... ... 73'0 0'0 73'0 10380 0'2 0'0 0'2 ... ... 737
3078 ... ... 71'0 0'0 71'0 10400 0'1 -0'1 0'2 0'1 0'1 9167
10 ... ... 69'0 0'0 69'0 10420 0'2 0'0 0'2 ... ... 901
0 ... ... 67'0 0'0 67'0 10440 0'2 0'0 0'2 ... ... 759
0 ... ... 65'0 0'0 65'0 10460 0'3 0'0 0'3 ... ... 664
14 ... ... 63'0 0'0 63'0 10480 0'3 0'0 0'3 ... ... 673
2499 ... ... 61'1 0'0 61'1 10500 0'0 -0'3 0'3 0'2 0'0 13230
10 ... ... 59'1 0'0 59'1 10520 0'3 0'0 0'3 ... ... 638
1 ... ... 57'1 0'0 57'1 10540 0'2 -0'1 0'3 0'2 0'2 341
29 ... ... 55'1 0'0 55'1 10560 0'4 0'0 0'4 ... ... 167
16 ... ... 53'2 0'0 53'2 10580 0'2 -0'2 0'4 0'2 0'2 534
5266 ... ... 51'2 0'0 51'2 10600 0'2 -0'2 0'4 0'6 0'1 14889
133 ... ... 49'2 0'0 49'2 10620 0'5 0'0 0'5 ... ... 260
71 ... ... 47'3 0'0 47'3 10640 0'3 -0'2 0'5 0'3 0'3 581
523 ... ... 45'4 0'0 45'4 10660 0'6 0'0 0'6 ... ... 692
138 ... ... 43'4 0'0 43'4 10680 0'7 0'0 0'7 ... ... 345
6075 41'2 41'2 41'5 -0'3 41'2 10700 0'4 -0'3 0'7 0'4 0'4 8533
214 ... ... 39'6 0'0 39'6 10720 1'0 0'0 1'0 ... ... 210
114 ... ... 37'7 0'0 37'7 10740 1'2 0'0 1'2 ... ... 217
2504 ... ... 36'1 0'0 36'1 10760 1'3 0'0 1'3 ... ... 195
548 ... ... 34'2 0'0 34'2 10780 1'4 0'0 1'4 ... ... 450
10919 37'6 35'0 32'4 5'2 37'6 10800 1'1 -0'5 1'6 1'6 1'1 13143
43 ... ... 30'6 0'0 30'6 10820 2'0 0'0 2'0 ... ... 231
538 ... ... 29'0 0'0 29'0 10840 1'5 -0'5 2'2 2'3 1'5 259
797 ... ... 27'3 0'0 27'3 10860 1'7 -0'6 2'5 1'7 1'7 451
593 ... ... 25'6 0'0 25'6 10880 2'1 -0'7 3'0 2'1 2'1 449
4850 25'7 25'7 24'1 1'6 25'7 10900 2'2 -1'1 3'3 3'2 2'2 4722
494 ... ... 22'5 0'0 22'5 10920 2'6 -1'1 3'7 2'6 2'4 108
759 ... ... 21'2 0'0 21'2 10940 4'4 0'0 4'4 ... ... 105
275 19'7 19'7 19'7 0'0 19'7 10960 3'3 -1'6 5'1 3'3 3'3 215
121 ... ... 18'4 0'0 18'4 10980 5'6 0'0 5'6 ... ... 33
13655 21'0 14'2 17'2 3'6 21'0 11000 4'4 -2'0 6'4 7'2 4'2 10192
246 ... ... 16'0 0'0 16'0 11020 7'2 0'0 7'2 ... ... 21
269 ... ... 14'7 0'0 14'7 11040 5'3 -2'6 8'1 5'3 5'3 11
510 11'2 11'2 13'6 -2'4 11'2 11060 10'0 1'0 9'0 10'0 10'0 77
333 ... ... 12'6 0'0 12'6 11080 9'1 -0'7 10'0 9'1 9'1 353
6008 13'2 10'7 11'6 1'3 13'1 11100 8'0 -3'0 11'0 11'6 8'0 3005
926 12'3 11'5 10'7 1'4 12'3 11120 9'5 -2'4 12'1 11'2 9'5 29
462 11'0 10'5 10'0 0'7 10'7 11140 13'2 0'0 13'2 ... ... 16
529 11'3 11'1 9'1 2'0 11'1 11160 10'7 -3'4 14'3 10'7 10'7 9
442 ... ... 8'3 0'0 8'3 11180 15'5 0'0 15'5 ... ... 23
6179 9'0 8'4 7'6 1'2 9'0 11200 14'2 -2'6 17'0 16'1 14'2 3003
89 ... ... 7'1 0'0 7'1 11220 18'3 0'0 18'3 ... ... 30
82 7'1 7'0 6'4 0'4 7'0 11240 19'6 0'0 19'6 ... ... 35
243 4'3 4'3 6'0 -1'5 4'3 11260 21'2 0'0 21'2 ... ... 12
26 ... ... 5'4 0'0 5'4 11280 22'6 0'0 22'6 ... ... 13
5714 6'0 5'0 5'1 0'7 6'0 11300 24'3 0'0 24'3 ... ... 2862
52 ... ... 4'5 0'0 4'5 11320 25'7 0'0 25'7 ... ... 15
30 ... ... 4'2 0'0 4'2 11340 27'4 0'0 27'4 ... ... 21
37 4'0 4'0 4'0 0'0 4'0 11360 29'1 0'0 29'1 ... ... 20
41 ... ... 3'5 0'0 3'5 11380 30'7 0'0 30'7 ... ... 21
6191 3'3 3'2 3'3 0'0 3'3 11400 32'4 0'0 32'4 ... ... 3732
131 ... ... 3'0 0'0 3'0 11420 34'2 0'0 34'2 ... ... 0
89 ... ... 2'6 0'0 2'6 11440 36'0 0'0 36'0 ... ... 0
119 ... ... 2'4 0'0 2'4 11460 37'6 0'0 37'6 ... ... 10
1 2'6 2'0 2'3 0'3 2'6 11480 39'4 0'0 39'4 ... ... 0
8270 2'4 1'5 2'1 0'3 2'4 11500 41'3 0'0 41'3 ... ... 1136
6 ... ... 2'0 0'0 2'0 11520 43'1 0'0 43'1 ... ... 0
9 2'1 2'1 1'7 0'2 2'1 11540 45'0 0'0 45'0 ... ... 0
0 1'7 1'7 1'5 0'2 1'7 11560 46'7 0'0 46'7 ... ... 0
0 ... ... 1'5 0'0 1'5 11580 48'6 0'0 48'6 ... ... 0
5013 1'6 1'6 1'4 0'2 1'6 11600 50'5 0'0 50'5 ... ... 1010
2 ... ... 1'3 0'0 1'3 11620 52'5 0'0 52'5 ... ... 0
49 ... ... 1'2 0'0 1'2 11640 54'4 0'0 54'4 ... ... 0
13 ... ... 1'1 0'0 1'1 11660 56'3 0'0 56'3 ... ... 0
0 1'2 1'2 1'1 0'1 1'2 11680 58'2 0'0 58'2 ... ... 0
1586 ... ... 1'0 0'0 1'0 11700 60'2 0'0 60'2 ... ... 219
3283 0'5 0'5 0'6 -0'1 0'5 11800 70'0 0'0 70'0 ... ... 1160
1968 ... ... 0'5 0'0 0'5 11900 79'6 0'0 79'6 ... ... 259
7268 ... ... 0'4 0'0 0'4 12000 89'5 0'0 89'5 ... ... 235
1115 ... ... 0'3 0'0 0'3 12100 99'4 0'0 99'4 ... ... 110
2197 ... ... 0'2 0'0 0'2 12200 109'4 0'0 109'4 ... ... 90
921 ... ... 0'2 0'0 0'2 12300 119'3 0'0 119'3 ... ... 99
1491 ... ... 0'2 0'0 0'2 12400 129'3 0'0 129'3 ... ... 122
1286 ... ... 0'1 0'0 0'1 12500 139'3 0'0 139'3 ... ... 10
1078 ... ... 0'1 0'0 0'1 12600 149'2 0'0 149'2 ... ... 13
692 0'1 0'1 0'1 0'0 0'1 12700 159'2 0'0 159'2 ... ... 0
768 ... ... 0'1 0'0 0'1 12800 169'2 0'0 169'2 ... ... 1
366 ... ... 0'1 0'0 0'1 12900 179'2 0'0 179'2 ... ... 0
2016 ... ... 0'1 0'0 0'1 13000 189'2 0'0 189'2 ... ... 0
253 ... ... 0'1 0'0 0'1 13100 199'2 0'0 199'2 ... ... 0
330 ... ... 0'1 0'0 0'1 13200 209'2 0'0 209'2 ... ... 0
485 ... ... 0'1 0'0 0'1 13300 219'2 0'0 219'2 ... ... 0
236 ... ... 0'1 0'0 0'1 13400 229'2 0'0 229'2 ... ... 0
311 ... ... 0'1 0'0 0'1 13500 239'2 0'0 239'2 ... ... 0
284 ... ... 0'1 0'0 0'1 13600 249'2 0'0 249'2 ... ... 0
160 ... ... 0'1 0'0 0'1 13700 259'2 0'0 259'2 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 269'2 0'0 269'2 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 279'2 0'0 279'2 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 289'2 0'0 289'2 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 309'2 0'0 309'2 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 329'2 0'0 329'2 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 349'2 0'0 349'2 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 369'2 0'0 369'2 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 389'2 0'0 389'2 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 409'2 0'0 409'2 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 429'2 0'0 429'2 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 449'2 0'0 449'2 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 469'2 0'0 469'2 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 489'2 0'0 489'2 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 509'2 0'0 509'2 ... ... 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.