DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1113'0
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 ... ... 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 ... ... 479
0 ... ... 160'6 0'0 160'6 9500 0'1 0'0 0'1 ... ... 2183
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 ... ... 3976
81 ... ... 120'6 0'0 120'6 9900 0'1 0'0 0'1 ... ... 5219
1640 ... ... 110'7 0'0 110'7 10000 0'1 0'0 0'1 ... ... 10228
0 ... ... 102'7 0'0 102'7 10080 0'1 0'0 0'1 ... ... 76
298 ... ... 100'7 0'0 100'7 10100 0'1 0'0 0'1 ... ... 4097
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
1099 ... ... 90'7 0'0 90'7 10200 0'1 0'0 0'1 ... ... 6402
0 ... ... 88'7 0'0 88'7 10220 0'1 0'0 0'1 ... ... 480
0 ... ... 86'7 0'0 86'7 10240 0'1 0'0 0'1 ... ... 295
0 ... ... 84'7 0'0 84'7 10260 0'2 0'0 0'2 ... ... 447
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 ... ... 8168
10 ... ... 78'7 0'0 78'7 10320 0'2 0'0 0'2 ... ... 558
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
3090 ... ... 71'0 0'0 71'0 10400 0'2 0'0 0'2 ... ... 9549
10 ... ... 69'0 0'0 69'0 10420 0'2 0'0 0'2 ... ... 884
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 ... ... 665
14 ... ... 63'0 0'0 63'0 10480 0'3 0'0 0'3 ... ... 659
2530 ... ... 61'1 0'0 61'1 10500 0'3 0'0 0'3 ... ... 13384
10 ... ... 59'1 0'0 59'1 10520 0'3 0'0 0'3 ... ... 638
1 ... ... 57'1 0'0 57'1 10540 0'3 0'0 0'3 ... ... 341
29 ... ... 55'1 0'0 55'1 10560 0'4 0'0 0'4 ... ... 155
16 ... ... 53'2 0'0 53'2 10580 0'4 0'0 0'4 ... ... 534
5278 ... ... 51'2 0'0 51'2 10600 0'6 0'2 0'4 0'6 0'6 14863
133 ... ... 49'2 0'0 49'2 10620 0'5 0'0 0'5 ... ... 535
71 ... ... 47'3 0'0 47'3 10640 0'5 0'0 0'5 ... ... 686
523 ... ... 45'4 0'0 45'4 10660 0'6 0'0 0'6 ... ... 656
138 ... ... 43'4 0'0 43'4 10680 0'7 0'0 0'7 ... ... 226
6089 41'2 41'2 41'5 -0'3 41'2 10700 0'7 0'0 0'7 ... ... 9176
214 ... ... 39'6 0'0 39'6 10720 1'0 0'0 1'0 ... ... 200
114 ... ... 37'7 0'0 37'7 10740 1'2 0'0 1'2 ... ... 128
2504 ... ... 36'1 0'0 36'1 10760 1'3 0'0 1'3 ... ... 154
548 ... ... 34'2 0'0 34'2 10780 1'4 0'0 1'4 ... ... 469
10990 ... ... 32'4 0'0 32'4 10800 1'6 0'0 1'6 ... ... 10492
43 ... ... 30'6 0'0 30'6 10820 2'0 0'0 2'0 ... ... 194
538 ... ... 29'0 0'0 29'0 10840 2'3 0'1 2'2 2'3 2'3 127
797 ... ... 27'3 0'0 27'3 10860 2'5 0'0 2'5 ... ... 168
593 ... ... 25'6 0'0 25'6 10880 3'0 0'0 3'0 ... ... 341
5179 ... ... 24'1 0'0 24'1 10900 3'3 0'0 3'3 ... ... 5108
494 ... ... 22'5 0'0 22'5 10920 3'7 0'0 3'7 ... ... 58
759 ... ... 21'2 0'0 21'2 10940 4'4 0'0 4'4 ... ... 98
275 19'7 19'7 19'7 0'0 19'7 10960 5'1 0'0 5'1 ... ... 122
121 ... ... 18'4 0'0 18'4 10980 5'6 0'0 5'6 ... ... 33
13427 18'6 18'6 17'2 1'4 18'6 11000 6'0 -0'4 6'4 6'0 6'0 10273
246 ... ... 16'0 0'0 16'0 11020 7'2 0'0 7'2 ... ... 11
279 ... ... 14'7 0'0 14'7 11040 8'1 0'0 8'1 ... ... 11
502 ... ... 13'6 0'0 13'6 11060 9'0 0'0 9'0 ... ... 72
328 ... ... 12'6 0'0 12'6 11080 10'0 0'0 10'0 ... ... 338
6034 ... ... 11'6 0'0 11'6 11100 9'6 -1'2 11'0 11'6 9'6 2491
927 11'5 11'5 10'7 0'6 11'5 11120 12'1 0'0 12'1 ... ... 30
462 ... ... 10'0 0'0 10'0 11140 13'2 0'0 13'2 ... ... 16
549 ... ... 9'1 0'0 9'1 11160 14'3 0'0 14'3 ... ... 7
442 ... ... 8'3 0'0 8'3 11180 15'5 0'0 15'5 ... ... 31
7068 ... ... 7'6 0'0 7'6 11200 17'0 0'0 17'0 ... ... 3200
79 ... ... 7'1 0'0 7'1 11220 18'3 0'0 18'3 ... ... 30
72 ... ... 6'4 0'0 6'4 11240 19'6 0'0 19'6 ... ... 35
219 ... ... 6'0 0'0 6'0 11260 21'2 0'0 21'2 ... ... 15
24 ... ... 5'4 0'0 5'4 11280 22'6 0'0 22'6 ... ... 13
5419 ... ... 5'1 0'0 5'1 11300 24'3 0'0 24'3 ... ... 2997
52 ... ... 4'5 0'0 4'5 11320 25'7 0'0 25'7 ... ... 15
8 ... ... 4'2 0'0 4'2 11340 27'4 0'0 27'4 ... ... 21
34 4'0 4'0 4'0 0'0 4'0 11360 29'1 0'0 29'1 ... ... 20
2 ... ... 3'5 0'0 3'5 11380 30'7 0'0 30'7 ... ... 21
6681 3'2 3'2 3'3 -0'1 3'2 11400 32'4 0'0 32'4 ... ... 3732
93 ... ... 3'0 0'0 3'0 11420 34'2 0'0 34'2 ... ... 0
87 ... ... 2'6 0'0 2'6 11440 36'0 0'0 36'0 ... ... 0
40 ... ... 2'4 0'0 2'4 11460 37'6 0'0 37'6 ... ... 10
1 ... ... 2'3 0'0 2'3 11480 39'4 0'0 39'4 ... ... 0
8184 2'1 2'0 2'1 -0'1 2'0 11500 41'3 0'0 41'3 ... ... 1116
0 ... ... 2'0 0'0 2'0 11520 43'1 0'0 43'1 ... ... 0
0 ... ... 1'7 0'0 1'7 11540 45'0 0'0 45'0 ... ... 0
0 ... ... 1'5 0'0 1'5 11560 46'7 0'0 46'7 ... ... 0
0 ... ... 1'5 0'0 1'5 11580 48'6 0'0 48'6 ... ... 0
5018 ... ... 1'4 0'0 1'4 11600 50'5 0'0 50'5 ... ... 1030
0 ... ... 1'3 0'0 1'3 11620 52'5 0'0 52'5 ... ... 0
30 ... ... 1'2 0'0 1'2 11640 54'4 0'0 54'4 ... ... 0
0 ... ... 1'1 0'0 1'1 11660 56'3 0'0 56'3 ... ... 0
0 ... ... 1'1 0'0 1'1 11680 58'2 0'0 58'2 ... ... 0
1275 ... ... 1'0 0'0 1'0 11700 60'2 0'0 60'2 ... ... 207
3370 ... ... 0'6 0'0 0'6 11800 70'0 0'0 70'0 ... ... 1160
1975 ... ... 0'5 0'0 0'5 11900 79'6 0'0 79'6 ... ... 280
7273 ... ... 0'4 0'0 0'4 12000 89'5 0'0 89'5 ... ... 236
1120 ... ... 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
922 ... ... 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
1287 ... ... 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 0'0 0'1 12700 159'2 0'0 159'2 ... ... 0
625 ... ... 0'1 0'0 0'1 12800 169'2 0'0 169'2 ... ... 1
266 ... ... 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.