DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1132'6
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 ... ... 633'5 0'0 633'5 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 613'5 0'0 613'5 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 593'5 0'0 593'5 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 573'5 0'0 573'5 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 553'5 0'0 553'5 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 533'5 0'0 533'5 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 513'5 0'0 513'5 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 493'5 0'0 493'5 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 473'5 0'0 473'5 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 453'5 0'0 453'5 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 433'5 0'0 433'5 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 413'5 0'0 413'5 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 393'5 0'0 393'5 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 373'5 0'0 373'5 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 353'5 0'0 353'5 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 333'5 0'0 333'5 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 323'5 0'0 323'5 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 313'5 0'0 313'5 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 303'5 0'0 303'5 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 293'5 0'0 293'5 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 283'5 0'0 283'5 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 273'5 0'0 273'5 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 263'5 0'0 263'5 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 253'5 0'0 253'5 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 243'5 0'0 243'5 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 233'5 0'0 233'5 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 223'5 0'0 223'5 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 213'5 0'0 213'5 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 203'5 0'0 203'5 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 193'5 0'0 193'5 9400 0'1 0'0 0'1 ... ... 478
0 ... ... 183'5 0'0 183'5 9500 0'1 0'0 0'1 ... ... 2182
0 ... ... 173'5 0'0 173'5 9600 0'1 0'0 0'1 ... ... 1148
1 ... ... 163'5 0'0 163'5 9700 0'1 0'0 0'1 ... ... 2453
3 ... ... 153'5 0'0 153'5 9800 0'1 0'0 0'1 ... ... 3941
0 ... ... 143'5 0'0 143'5 9900 0'1 0'0 0'1 ... ... 5218
497 ... ... 133'5 0'0 133'5 10000 0'1 0'0 0'1 ... ... 10139
0 ... ... 125'5 0'0 125'5 10080 0'1 0'0 0'1 ... ... 76
60 ... ... 123'5 0'0 123'5 10100 0'1 0'0 0'1 ... ... 4138
0 ... ... 121'5 0'0 121'5 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 119'5 0'0 119'5 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 117'5 0'0 117'5 10160 0'1 0'0 0'1 ... ... 51
0 ... ... 115'5 0'0 115'5 10180 0'1 0'0 0'1 ... ... 210
363 ... ... 113'5 0'0 113'5 10200 0'1 0'0 0'1 ... ... 6453
0 ... ... 111'5 0'0 111'5 10220 0'1 0'0 0'1 ... ... 580
0 ... ... 109'5 0'0 109'5 10240 0'1 0'0 0'1 ... ... 295
0 ... ... 107'5 0'0 107'5 10260 0'1 0'0 0'1 ... ... 443
0 ... ... 105'5 0'0 105'5 10280 0'1 0'0 0'1 ... ... 463
1168 ... ... 103'5 0'0 103'5 10300 0'1 0'0 0'1 ... ... 8107
0 ... ... 101'5 0'0 101'5 10320 0'1 0'0 0'1 ... ... 555
0 ... ... 99'5 0'0 99'5 10340 0'1 0'0 0'1 ... ... 640
0 ... ... 97'5 0'0 97'5 10360 0'1 0'0 0'1 ... ... 583
0 ... ... 95'5 0'0 95'5 10380 0'1 0'0 0'1 ... ... 737
2690 94'0 94'0 93'5 0'3 94'0 10400 0'1 0'0 0'1 0'1 0'1 9058
0 ... ... 91'5 0'0 91'5 10420 0'1 0'0 0'1 ... ... 901
0 ... ... 89'5 0'0 89'5 10440 0'1 0'0 0'1 ... ... 759
0 ... ... 87'5 0'0 87'5 10460 0'1 0'0 0'1 ... ... 664
0 ... ... 85'5 0'0 85'5 10480 0'1 0'0 0'1 ... ... 673
1746 ... ... 83'5 0'0 83'5 10500 0'1 0'0 0'1 ... ... 12939
0 ... ... 81'5 0'0 81'5 10520 0'1 0'0 0'1 ... ... 638
1 ... ... 79'5 0'0 79'5 10540 0'1 0'0 0'1 ... ... 315
9 ... ... 77'5 0'0 77'5 10560 0'1 0'0 0'1 ... ... 162
6 ... ... 75'5 0'0 75'5 10580 0'1 0'0 0'1 ... ... 527
4915 79'0 74'0 73'5 5'3 79'0 10600 0'1 0'0 0'1 ... ... 13801
133 ... ... 71'5 0'0 71'5 10620 0'1 0'0 0'1 ... ... 255
71 ... ... 69'5 0'0 69'5 10640 0'1 0'0 0'1 ... ... 631
523 ... ... 67'5 0'0 67'5 10660 0'1 0'0 0'1 ... ... 692
138 ... ... 65'5 0'0 65'5 10680 0'1 0'0 0'1 ... ... 476
5638 ... ... 63'5 0'0 63'5 10700 0'1 0'0 0'1 ... ... 8521
214 ... ... 61'5 0'0 61'5 10720 0'1 0'0 0'1 ... ... 206
114 ... ... 59'5 0'0 59'5 10740 0'1 0'0 0'1 ... ... 216
2504 ... ... 57'5 0'0 57'5 10760 0'1 0'0 0'1 ... ... 198
548 ... ... 55'5 0'0 55'5 10780 0'1 0'0 0'1 ... ... 452
10559 59'0 54'0 53'5 0'3 54'0 10800 0'1 0'0 0'1 ... ... 13426
43 ... ... 51'5 0'0 51'5 10820 0'1 0'0 0'1 ... ... 231
538 ... ... 49'5 0'0 49'5 10840 0'1 0'0 0'1 ... ... 387
807 ... ... 47'5 0'0 47'5 10860 0'1 0'0 0'1 ... ... 737
593 ... ... 45'5 0'0 45'5 10880 0'1 0'0 0'1 ... ... 542
4657 ... ... 43'5 0'0 43'5 10900 0'1 0'0 0'1 0'1 0'1 3751
495 ... ... 41'5 0'0 41'5 10920 0'1 0'0 0'1 ... ... 297
754 ... ... 39'5 0'0 39'5 10940 0'1 0'0 0'1 ... ... 161
243 ... ... 37'5 0'0 37'5 10960 0'1 0'0 0'1 ... ... 313
121 ... ... 35'6 0'0 35'6 10980 0'2 0'0 0'2 ... ... 179
12414 33'6 33'0 33'6 -0'6 33'0 11000 0'2 0'0 0'2 0'2 0'2 9855
236 ... ... 31'6 0'0 31'6 11020 0'2 0'0 0'2 ... ... 155
253 ... ... 29'7 0'0 29'7 11040 0'2 -0'1 0'3 ... ... 1025
515 ... ... 27'7 0'0 27'7 11060 0'3 0'0 0'3 ... ... 134
327 ... ... 26'0 0'0 26'0 11080 0'4 0'0 0'4 ... ... 294
5419 23'0 23'0 24'1 -1'1 23'0 11100 0'3 -0'2 0'5 0'3 0'3 3570
926 ... ... 22'2 0'0 22'2 11120 0'6 0'0 0'6 ... ... 102
513 ... ... 20'4 0'0 20'4 11140 0'5 -0'3 1'0 0'5 0'5 1192
537 17'4 17'4 18'6 -1'2 17'4 11160 1'2 0'0 1'2 ... ... 579
481 ... ... 17'0 0'0 17'0 11180 1'2 -0'2 1'4 1'2 1'2 83
5789 18'0 14'2 15'3 -1'1 14'2 11200 1'0 -0'7 1'7 1'5 1'0 6534
111 ... ... 13'7 0'0 13'7 11220 2'0 -0'3 2'3 2'0 2'0 153
99 ... ... 12'3 0'0 12'3 11240 2'7 0'0 2'7 ... ... 88
616 ... ... 11'0 0'0 11'0 11260 2'5 -0'7 3'4 2'5 2'5 577
74 8'5 8'5 9'6 -1'1 8'5 11280 3'5 -0'5 4'2 4'2 3'5 68
5915 11'0 7'4 8'5 -0'7 7'6 11300 5'0 -0'1 5'1 5'0 3'0 4319
184 ... ... 7'4 0'0 7'4 11320 6'0 0'0 6'0 ... ... 529
84 ... ... 6'4 0'0 6'4 11340 7'0 0'0 7'0 ... ... 167
225 5'1 5'1 5'5 -0'4 5'1 11360 6'7 -1'2 8'1 7'7 6'5 57
312 ... ... 4'7 0'0 4'7 11380 9'3 0'0 9'3 ... ... 83
4594 4'2 3'1 4'1 -1'0 3'1 11400 10'4 -0'1 10'5 10'4 8'7 4672
183 ... ... 3'4 0'0 3'4 11420 12'0 0'0 12'0 ... ... 61
241 ... ... 3'0 0'0 3'0 11440 13'4 0'0 13'4 ... ... 0
311 ... ... 2'4 0'0 2'4 11460 15'0 0'0 15'0 ... ... 41
178 ... ... 2'1 0'0 2'1 11480 16'5 0'0 16'5 ... ... 20
9102 2'5 1'4 1'7 0'0 1'7 11500 18'3 0'0 18'3 ... ... 1256
104 ... ... 1'4 0'0 1'4 11520 20'0 0'0 20'0 ... ... 10
74 ... ... 1'2 0'0 1'2 11540 21'6 0'0 21'6 ... ... 0
98 ... ... 1'1 0'0 1'1 11560 23'5 0'0 23'5 ... ... 0
122 ... ... 0'7 0'0 0'7 11580 25'3 0'0 25'3 ... ... 0
5012 0'3 0'3 0'6 -0'3 0'3 11600 27'2 0'0 27'2 ... ... 967
126 0'3 0'3 0'5 -0'2 0'3 11620 29'1 0'0 29'1 ... ... 10
149 0'4 0'3 0'4 -0'1 0'3 11640 31'0 0'0 31'0 ... ... 0
1075 ... ... 0'4 0'0 0'4 11660 33'0 0'0 33'0 ... ... 0
52 ... ... 0'3 0'0 0'3 11680 34'7 0'0 34'7 ... ... 0
1439 ... ... 0'3 0'0 0'3 11700 36'7 0'0 36'7 ... ... 216
131 ... ... 0'2 0'0 0'2 11720 38'6 0'0 38'6 ... ... 0
49 ... ... 0'2 0'0 0'2 11740 40'6 0'0 40'6 ... ... 0
72 ... ... 0'2 0'0 0'2 11760 42'6 0'0 42'6 ... ... 0
33 ... ... 0'2 0'0 0'2 11780 44'6 0'0 44'6 ... ... 0
2976 0'2 0'2 0'2 0'0 0'2 11800 46'6 0'0 46'6 ... ... 1149
10 ... ... 0'1 0'1 0'2 11820 48'5 0'0 48'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11840 50'5 0'0 50'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11860 52'5 0'0 52'5 ... ... 10
0 ... ... 0'1 0'0 0'1 11880 54'5 0'0 54'5 ... ... 0
2004 ... ... 0'1 0'0 0'1 11900 56'5 0'0 56'5 ... ... 259
30 ... ... 0'1 0'0 0'1 11920 58'5 0'0 58'5 ... ... 0
33 ... ... 0'1 0'0 0'1 11940 60'5 0'0 60'5 ... ... 0
9136 ... ... 0'1 0'0 0'1 12000 66'5 0'0 66'5 ... ... 235
1089 ... ... 0'1 0'0 0'1 12100 76'5 0'0 76'5 ... ... 109
2175 ... ... 0'1 0'0 0'1 12200 86'5 0'0 86'5 ... ... 89
924 ... ... 0'1 0'0 0'1 12300 96'5 0'0 96'5 ... ... 99
1368 ... ... 0'1 0'0 0'1 12400 106'5 0'0 106'5 ... ... 121
1238 ... ... 0'1 0'0 0'1 12500 116'5 0'0 116'5 ... ... 0
1436 0'1 0'1 0'1 0'0 0'1 12600 126'5 0'0 126'5 ... ... 0
692 ... ... 0'1 0'0 0'1 12700 136'5 0'0 136'5 ... ... 0
793 ... ... 0'1 0'0 0'1 12800 146'5 0'0 146'5 ... ... 0
366 ... ... 0'1 0'0 0'1 12900 156'5 0'0 156'5 ... ... 0
1991 ... ... 0'1 0'0 0'1 13000 166'5 0'0 166'5 ... ... 0
253 ... ... 0'1 0'0 0'1 13100 176'5 0'0 176'5 ... ... 0
330 ... ... 0'1 0'0 0'1 13200 186'5 0'0 186'5 ... ... 0
485 ... ... 0'1 0'0 0'1 13300 196'5 0'0 196'5 ... ... 0
1149 ... ... 0'1 0'0 0'1 13400 206'5 0'0 206'5 ... ... 0
311 ... ... 0'1 0'0 0'1 13500 216'5 0'0 216'5 ... ... 0
284 ... ... 0'1 0'0 0'1 13600 226'5 0'0 226'5 ... ... 0
1048 ... ... 0'1 0'0 0'1 13700 236'5 0'0 236'5 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 246'5 0'0 246'5 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 256'5 0'0 256'5 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 266'5 0'0 266'5 ... ... 0
0 ... ... 0'1 0'0 0'1 14100 276'5 0'0 276'5 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 286'5 0'0 286'5 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 306'5 0'0 306'5 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 326'5 0'0 326'5 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 346'5 0'0 346'5 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 366'5 0'0 366'5 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 386'5 0'0 386'5 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 406'5 0'0 406'5 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 426'5 0'0 426'5 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 446'5 0'0 446'5 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 466'5 0'0 466'5 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 486'5 0'0 486'5 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.