DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1060'2
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 ... ... 564'2 -4'0 560'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 544'2 -4'0 540'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 524'2 -4'0 520'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 504'2 -4'0 500'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 484'2 -4'0 480'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 464'2 -4'0 460'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 444'2 -4'0 440'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 424'2 -4'0 420'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 404'2 -4'0 400'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 384'2 -4'0 380'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 364'2 -4'0 360'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 344'2 -4'0 340'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 324'2 -4'0 320'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 304'2 -4'0 300'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 284'2 -4'0 280'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 264'2 -4'0 260'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 254'2 -4'0 250'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 244'2 -4'0 240'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 234'2 -4'0 230'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 224'2 -4'0 220'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 214'2 -4'0 210'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 204'2 -4'0 200'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 194'2 -4'0 190'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 184'2 -4'0 180'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 174'2 -4'0 170'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 164'2 -4'0 160'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 154'2 -4'0 150'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 144'2 -4'0 140'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 134'2 -4'0 130'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 124'2 -4'0 120'2 9400 0'1 0'0 0'1 ... ... 401
32 ... ... 114'2 -4'0 110'2 9500 0'1 0'0 0'1 ... ... 2133
80 ... ... 104'2 -4'0 100'2 9600 0'1 0'0 0'1 ... ... 952
101 ... ... 94'3 -4'0 90'3 9700 0'2 0'0 0'2 0'3 0'3 2417
331 ... ... 84'3 -4'0 80'3 9800 0'2 0'0 0'2 0'3 0'2 3620
81 ... ... 74'4 -4'0 70'4 9900 0'3 0'0 0'3 0'3 0'3 5652
1640 ... ... 64'6 -4'1 60'5 10000 0'4 -0'1 0'5 0'6 0'4 11323
297 ... ... 55'1 -4'1 51'0 10100 0'6 -0'1 0'7 ... ... 3950
0 ... ... 53'1 -4'1 49'0 10120 0'7 -0'1 1'0 1'0 1'0 0
0 ... ... 51'2 -4'1 47'1 10140 1'0 -0'1 1'1 ... ... 0
0 ... ... 49'3 -4'1 45'2 10160 1'1 0'0 1'1 ... ... 33
0 ... ... 47'4 -4'1 43'3 10180 1'2 0'0 1'2 1'3 1'3 210
1130 40'5 40'5 45'5 -4'0 41'5 10200 1'3 0'0 1'3 2'5 1'3 9321
0 ... ... 43'6 -4'0 39'6 10220 1'5 0'0 1'5 ... ... 231
0 ... ... 42'0 -4'0 38'0 10240 1'6 0'0 1'6 ... ... 292
0 ... ... 40'2 -4'0 36'2 10260 2'0 0'0 2'0 2'2 1'7 300
0 ... ... 38'4 -4'0 34'4 10280 2'2 0'0 2'2 ... ... 431
1844 33'0 32'0 36'6 -4'0 32'6 10300 2'4 -0'1 2'5 4'0 2'5 8790
0 31'3 31'3 35'1 -4'1 31'0 10320 2'7 0'0 2'7 3'2 3'1 431
0 ... ... 33'3 -4'0 29'3 10340 3'1 -0'1 3'2 4'1 3'2 444
0 ... ... 31'6 -4'0 27'6 10360 3'4 -0'1 3'5 ... ... 460
0 ... ... 30'2 -4'1 26'1 10380 4'0 0'0 4'0 5'1 4'0 410
3194 25'2 22'4 28'5 -4'0 24'5 10400 4'3 0'0 4'3 7'2 4'4 13657
0 23'2 23'2 27'1 -4'0 23'1 10420 5'0 0'1 4'7 5'0 5'0 928
0 ... ... 25'5 -3'7 21'6 10440 5'4 0'1 5'3 ... ... 684
0 ... ... 24'1 -3'6 20'3 10460 6'1 0'1 6'0 6'5 6'1 615
14 ... ... 22'6 -3'5 19'1 10480 6'7 0'2 6'5 9'4 7'5 75
2781 19'0 18'0 21'3 -3'4 17'7 10500 7'5 0'3 7'2 12'0 7'3 13596
0 16'2 16'2 20'1 -3'4 16'5 10520 8'3 0'4 7'7 8'7 8'7 179
0 15'5 15'5 18'7 -3'3 15'4 10540 9'2 0'5 8'5 9'6 9'6 40
0 14'7 14'2 17'5 -3'2 14'3 10560 10'1 0'6 9'3 11'3 10'4 90
5 14'4 13'1 16'4 -3'2 13'2 10580 11'0 0'6 10'2 11'5 10'7 536
5737 12'3 11'0 15'3 -3'2 12'1 10600 11'7 0'6 11'1 16'6 11'6 19069
16 11'1 11'1 14'3 -3'1 11'2 10620 13'0 0'7 12'1 16'1 13'0 550
37 11'0 10'1 13'3 -3'0 10'3 10640 14'1 1'0 13'1 ... ... 496
103 9'2 9'2 12'3 -2'7 9'4 10660 15'2 1'1 14'1 ... ... 185
84 8'4 8'4 11'4 -2'6 8'6 10680 16'4 1'2 15'2 ... ... 80
8292 9'0 6'4 10'5 -2'5 8'0 10700 17'6 1'3 16'3 19'2 17'5 7694
176 7'1 7'1 9'7 -2'5 7'2 10720 19'0 1'3 17'5 ... ... 160
99 7'0 6'6 9'1 -2'4 6'5 10740 20'3 1'4 18'7 ... ... 64
1070 7'2 6'0 8'3 -2'2 6'1 10760 21'7 1'6 20'1 ... ... 35
139 5'4 5'4 7'6 -2'1 5'5 10780 23'2 1'7 21'3 ... ... 10
15286 6'0 4'6 7'1 -2'1 5'0 10800 24'6 2'0 22'6 26'4 24'6 7074
20 ... ... 6'4 -1'7 4'5 10820 26'2 2'1 24'1 ... ... 42
143 5'1 4'4 5'7 -1'6 4'1 10840 27'7 2'2 25'5 ... ... 23
534 4'5 4'4 5'3 -1'5 3'6 10860 29'4 2'3 27'1 ... ... 11
852 3'4 3'3 4'7 -1'4 3'3 10880 31'1 2'4 28'5 ... ... 0
6394 4'0 2'5 4'4 -1'3 3'1 10900 32'7 2'5 30'2 34'1 33'5 1726
503 3'3 2'6 4'1 -1'2 2'7 10920 34'4 2'5 31'7 ... ... 10
696 2'5 2'5 3'6 -1'2 2'4 10940 36'2 2'6 33'4 ... ... 0
140 ... ... 3'3 -1'1 2'2 10960 38'0 2'7 35'1 ... ... 0
111 2'4 2'0 3'1 -1'1 2'0 10980 39'6 3'0 36'6 ... ... 0
18032 2'2 1'5 2'6 -1'0 1'6 11000 41'4 3'0 38'4 43'2 41'0 4971
162 1'6 1'5 2'4 -0'7 1'5 11020 43'2 3'0 40'2 ... ... 0
216 1'7 1'7 2'2 -0'6 1'4 11040 45'1 3'1 42'0 ... ... 0
452 ... ... 2'1 -0'6 1'3 11060 47'0 3'2 43'6 ... ... 0
211 ... ... 1'7 -0'5 1'2 11080 48'7 3'3 45'4 ... ... 0
5804 1'3 1'0 1'6 -0'5 1'1 11100 50'6 3'3 47'3 55'0 50'7 2093
923 ... ... 1'4 -0'4 1'0 11120 52'6 3'4 49'2 ... ... 10
432 ... ... 1'3 -0'3 1'0 11140 54'5 3'4 51'1 ... ... 0
480 ... ... 1'3 -0'4 0'7 11160 56'4 3'4 53'0 ... ... 0
409 ... ... 1'2 -0'4 0'6 11180 58'4 3'5 54'7 ... ... 0
6823 0'7 0'6 1'1 -0'3 0'6 11200 60'3 3'5 56'6 61'4 61'0 3707
0 ... ... 1'0 -0'3 0'5 11220 62'3 3'5 58'6 ... ... 0
32 ... ... 1'0 -0'3 0'5 11240 64'2 3'5 60'5 ... ... 0
4 ... ... 0'7 -0'2 0'5 11260 66'2 3'5 62'5 ... ... 0
2967 0'6 0'4 0'6 -0'2 0'4 11300 70'1 3'5 66'4 71'4 71'4 2871
9337 0'4 0'4 0'5 -0'2 0'3 11400 80'0 3'6 76'2 ... ... 3822
6581 0'3 0'3 0'4 -0'2 0'2 11500 90'0 3'7 86'1 90'0 90'0 1106
3312 ... ... 0'3 -0'1 0'2 11600 99'7 3'7 96'0 ... ... 1028
1315 ... ... 0'3 -0'1 0'2 11700 109'7 3'7 106'0 111'2 111'0 205
3538 0'2 0'2 0'2 0'0 0'2 11800 119'7 4'0 115'7 119'7 119'7 1160
1252 0'2 0'2 0'2 0'0 0'2 11900 129'7 4'0 125'7 ... ... 277
8014 0'2 0'2 0'2 -0'1 0'1 12000 139'7 4'0 135'7 ... ... 236
1136 ... ... 0'2 -0'1 0'1 12100 149'6 3'7 145'7 ... ... 100
2322 0'1 0'1 0'1 0'0 0'1 12200 159'6 4'0 155'6 ... ... 91
1046 ... ... 0'1 0'0 0'1 12300 169'6 4'0 165'6 ... ... 99
1819 ... ... 0'1 0'0 0'1 12400 179'6 4'0 175'6 ... ... 125
1420 ... ... 0'1 0'0 0'1 12500 189'6 4'0 185'6 ... ... 10
1129 ... ... 0'1 0'0 0'1 12600 199'6 4'0 195'6 ... ... 3
692 ... ... 0'1 0'0 0'1 12700 209'6 4'0 205'6 ... ... 0
649 ... ... 0'1 0'0 0'1 12800 219'6 4'0 215'6 ... ... 1
196 ... ... 0'1 0'0 0'1 12900 229'6 4'0 225'6 ... ... 0
1959 ... ... 0'1 0'0 0'1 13000 239'6 4'0 235'6 ... ... 0
203 ... ... 0'1 0'0 0'1 13100 249'6 4'0 245'6 ... ... 0
257 ... ... 0'1 0'0 0'1 13200 259'6 4'0 255'6 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 269'6 4'0 265'6 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 279'6 4'0 275'6 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 289'6 4'0 285'6 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 299'6 4'0 295'6 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 309'6 4'0 305'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 319'6 4'0 315'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 329'6 4'0 325'6 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 339'6 4'0 335'6 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 359'6 4'0 355'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 379'6 4'0 375'6 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 399'6 4'0 395'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 419'6 4'0 415'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 439'6 4'0 435'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 459'6 4'0 455'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 479'6 4'0 475'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 499'6 4'0 495'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 519'6 4'0 515'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 539'6 4'0 535'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 559'6 4'0 555'6 ... ... 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.