DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1098'2
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 ... ... 592'2 0'0 592'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 572'2 0'0 572'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 552'2 0'0 552'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 532'2 0'0 532'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 512'2 0'0 512'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 492'2 0'0 492'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 472'2 0'0 472'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 452'2 0'0 452'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 432'2 0'0 432'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 412'2 0'0 412'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 392'2 0'0 392'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 372'2 0'0 372'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 352'2 0'0 352'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 332'2 0'0 332'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 312'2 0'0 312'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 292'2 0'0 292'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 282'2 0'0 282'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 272'2 0'0 272'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 262'2 0'0 262'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 252'2 0'0 252'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 242'2 0'0 242'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 232'2 0'0 232'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 222'2 0'0 222'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 212'2 0'0 212'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 202'2 0'0 202'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 192'2 0'0 192'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 182'2 0'0 182'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 172'2 0'0 172'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 162'2 0'0 162'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 152'2 0'0 152'2 9400 0'1 0'0 0'1 ... ... 401
0 ... ... 142'2 0'0 142'2 9500 0'1 0'0 0'1 ... ... 2133
39 ... ... 132'2 0'0 132'2 9600 0'1 0'0 0'1 ... ... 1148
99 ... ... 122'2 0'0 122'2 9700 0'1 0'0 0'1 ... ... 2418
331 ... ... 112'2 0'0 112'2 9800 0'1 0'0 0'1 ... ... 3637
81 ... ... 102'3 0'0 102'3 9900 0'1 0'0 0'1 0'2 0'1 5643
1640 ... ... 92'3 0'0 92'3 10000 0'2 0'0 0'2 0'2 0'2 11753
0 ... ... 84'3 0'0 84'3 10080 0'2 0'0 0'2 ... ... 76
298 ... ... 82'3 0'0 82'3 10100 0'2 0'0 0'2 0'2 0'2 4103
0 ... ... 80'3 0'0 80'3 10120 0'2 0'0 0'2 ... ... 8
0 ... ... 78'4 0'0 78'4 10140 0'2 0'0 0'2 ... ... 0
0 ... ... 76'4 0'0 76'4 10160 0'2 0'0 0'2 ... ... 51
0 ... ... 74'4 0'0 74'4 10180 0'3 0'0 0'3 ... ... 210
1099 ... ... 72'4 0'0 72'4 10200 0'3 0'0 0'3 0'4 0'3 6686
0 ... ... 70'4 0'0 70'4 10220 0'3 0'0 0'3 ... ... 431
0 ... ... 68'4 0'0 68'4 10240 0'3 0'0 0'3 ... ... 292
0 ... ... 66'4 0'0 66'4 10260 0'3 0'0 0'3 ... ... 355
10 ... ... 64'5 0'0 64'5 10280 0'3 0'0 0'3 ... ... 481
1803 ... ... 62'5 0'0 62'5 10300 0'4 0'0 0'4 0'6 0'4 8295
10 ... ... 60'6 0'0 60'6 10320 0'4 0'0 0'4 ... ... 453
0 ... ... 58'6 0'0 58'6 10340 0'5 0'0 0'5 ... ... 436
1 ... ... 56'7 0'0 56'7 10360 0'5 0'0 0'5 ... ... 559
10 ... ... 54'7 0'0 54'7 10380 0'6 0'0 0'6 ... ... 737
3158 60'0 60'0 53'0 7'0 60'0 10400 0'6 -0'1 0'7 0'6 0'6 10452
10 ... ... 51'1 0'0 51'1 10420 1'0 0'0 1'0 ... ... 861
0 ... ... 49'3 0'0 49'3 10440 1'1 0'0 1'1 ... ... 718
0 ... ... 47'4 0'0 47'4 10460 1'2 0'0 1'2 ... ... 664
14 ... ... 45'6 0'0 45'6 10480 1'4 0'0 1'4 ... ... 557
2690 50'0 50'0 43'7 6'1 50'0 10500 2'1 0'3 1'6 2'1 2'0 13891
10 ... ... 42'1 0'0 42'1 10520 1'7 0'0 1'7 ... ... 522
1 ... ... 40'3 0'0 40'3 10540 2'2 0'0 2'2 ... ... 347
29 ... ... 38'5 0'0 38'5 10560 2'3 0'0 2'3 ... ... 67
16 ... ... 37'0 0'0 37'0 10580 2'6 0'0 2'6 ... ... 534
5740 40'0 36'0 35'2 4'6 40'0 10600 2'4 -0'5 3'1 3'3 2'4 17052
133 ... ... 33'5 0'0 33'5 10620 3'4 0'0 3'4 ... ... 462
71 ... ... 32'1 0'0 32'1 10640 3'7 0'0 3'7 ... ... 606
523 ... ... 30'4 0'0 30'4 10660 4'3 0'0 4'3 ... ... 618
138 ... ... 29'0 0'0 29'0 10680 4'6 0'0 4'6 ... ... 123
7844 35'0 25'6 27'4 6'6 34'2 10700 4'0 -1'2 5'2 6'2 3'6 9247
214 ... ... 26'0 0'0 26'0 10720 5'7 0'0 5'7 ... ... 195
114 ... ... 24'5 0'0 24'5 10740 6'3 0'0 6'3 ... ... 91
2504 ... ... 23'2 0'0 23'2 10760 7'0 0'0 7'0 ... ... 100
548 ... ... 21'7 0'0 21'7 10780 7'5 0'0 7'5 ... ... 55
14743 27'1 18'4 20'5 6'4 27'1 10800 6'0 -2'3 8'3 9'5 6'0 6624
43 ... ... 19'3 0'0 19'3 10820 9'1 0'0 9'1 ... ... 105
548 ... ... 18'2 0'0 18'2 10840 10'0 0'0 10'0 ... ... 30
798 ... ... 17'1 0'0 17'1 10860 8'0 -2'7 10'7 11'6 8'0 19
601 15'2 15'1 16'0 -0'7 15'1 10880 13'5 1'7 11'6 13'5 13'5 19
5505 20'0 14'4 15'0 5'0 20'0 10900 9'2 -3'4 12'6 15'0 9'2 2616
494 13'0 13'0 14'0 -1'0 13'0 10920 10'0 -3'6 13'6 10'0 10'0 16
759 ... ... 13'0 0'0 13'0 10940 14'6 0'0 14'6 ... ... 50
207 12'1 12'1 12'1 0'0 12'1 10960 15'7 0'0 15'7 ... ... 15
121 14'3 14'3 11'2 3'1 14'3 10980 17'0 0'0 17'0 ... ... 19
15763 15'2 9'0 10'4 4'0 14'4 11000 15'4 -2'6 18'2 16'6 13'5 5137
197 ... ... 9'6 0'0 9'6 11020 15'7 -3'5 19'4 15'7 15'2 1
297 ... ... 9'0 0'0 9'0 11040 20'6 0'0 20'6 ... ... 10
503 10'5 7'0 8'3 2'2 10'5 11060 22'1 0'0 22'1 ... ... 0
201 9'0 9'0 7'7 1'1 9'0 11080 23'4 0'0 23'4 ... ... 4
5909 11'0 5'7 7'2 3'6 11'0 11100 27'7 2'7 25'0 27'7 27'6 2053
940 ... ... 6'6 0'0 6'6 11120 26'3 0'0 26'3 ... ... 10
469 ... ... 6'2 0'0 6'2 11140 27'7 0'0 27'7 ... ... 0
505 ... ... 5'6 0'0 5'6 11160 29'4 0'0 29'4 ... ... 0
462 5'1 5'1 5'2 -0'1 5'1 11180 31'0 0'0 31'0 ... ... 10
6700 7'3 3'7 4'7 2'4 7'3 11200 32'5 0'0 32'5 ... ... 3755
50 5'6 5'6 4'4 1'2 5'6 11220 30'3 -3'7 34'2 30'3 30'3 0
46 5'2 5'0 4'1 0'7 5'0 11240 35'7 0'0 35'7 ... ... 0
14 4'7 4'6 3'7 1'0 4'7 11260 37'4 0'0 37'4 ... ... 0
0 ... ... ... ... ... 11280 ... ... ... ... ... 0
3412 5'1 3'2 3'2 1'7 5'1 11300 41'0 0'0 41'0 ... ... 2867
0 ... ... ... ... ... 11320 ... ... ... ... ... 0
0 ... ... ... ... ... 11340 ... ... ... ... ... 0
0 ... ... ... ... ... 11360 ... ... ... ... ... 0
0 ... ... ... ... ... 11380 ... ... ... ... ... 0
8322 3'0 1'6 2'2 -0'1 2'1 11400 45'4 -4'3 49'7 45'4 45'4 3833
0 ... ... ... ... ... 11420 ... ... ... ... ... 0
0 ... ... ... ... ... 11440 ... ... ... ... ... 0
0 ... ... ... ... ... 11460 ... ... ... ... ... 0
6345 2'3 1'2 1'4 0'4 2'0 11500 59'2 0'0 59'2 ... ... 1104
3125 ... ... 1'1 0'0 1'1 11600 68'6 0'0 68'6 ... ... 1028
1510 ... ... 0'6 0'0 0'6 11700 78'4 0'0 78'4 ... ... 203
3522 0'6 0'6 0'5 0'1 0'6 11800 88'2 0'0 88'2 ... ... 1160
1310 ... ... 0'4 0'0 0'4 11900 98'1 0'0 98'1 ... ... 277
7604 0'4 0'3 0'4 0'0 0'4 12000 108'1 0'0 108'1 ... ... 236
1107 0'3 0'2 0'3 0'0 0'3 12100 118'0 0'0 118'0 ... ... 110
2345 0'2 0'2 0'2 0'0 0'2 12200 128'0 0'0 128'0 ... ... 90
1081 0'2 0'2 0'2 0'0 0'2 12300 137'7 0'0 137'7 ... ... 99
1560 ... ... 0'2 0'0 0'2 12400 147'7 0'0 147'7 ... ... 122
1420 ... ... 0'1 0'0 0'1 12500 157'6 0'0 157'6 ... ... 10
1129 ... ... 0'1 0'0 0'1 12600 167'6 0'0 167'6 ... ... 13
692 ... ... 0'1 0'0 0'1 12700 177'6 0'0 177'6 ... ... 0
649 ... ... 0'1 0'0 0'1 12800 187'6 0'0 187'6 ... ... 1
196 ... ... 0'1 0'0 0'1 12900 197'6 0'0 197'6 ... ... 0
2013 ... ... 0'1 0'0 0'1 13000 207'6 0'0 207'6 ... ... 0
203 ... ... 0'1 0'0 0'1 13100 217'6 0'0 217'6 ... ... 0
257 ... ... 0'1 0'0 0'1 13200 227'6 0'0 227'6 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 237'6 0'0 237'6 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 247'6 0'0 247'6 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 257'6 0'0 257'6 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 267'6 0'0 267'6 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 277'6 0'0 277'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 287'6 0'0 287'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 297'6 0'0 297'6 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 307'6 0'0 307'6 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 327'6 0'0 327'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 347'6 0'0 347'6 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 367'6 0'0 367'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 387'6 0'0 387'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 407'6 0'0 407'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 427'6 0'0 427'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 447'6 0'0 447'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 467'6 0'0 467'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 487'6 0'0 487'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 507'6 0'0 507'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 527'6 0'0 527'6 ... ... 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.