DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1062'4
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 ... ... 565'6 0'0 565'6 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 545'6 0'0 545'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 525'6 0'0 525'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 505'6 0'0 505'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 485'6 0'0 485'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 465'6 0'0 465'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 445'6 0'0 445'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 425'6 0'0 425'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 405'6 0'0 405'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 385'6 0'0 385'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 365'6 0'0 365'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 345'6 0'0 345'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 325'6 0'0 325'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 305'6 0'0 305'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 285'6 0'0 285'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 265'6 0'0 265'6 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 255'6 0'0 255'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 245'6 0'0 245'6 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 235'6 0'0 235'6 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 225'6 0'0 225'6 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 215'6 0'0 215'6 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 205'6 0'0 205'6 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 195'6 0'0 195'6 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 185'6 0'0 185'6 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 175'6 0'0 175'6 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 165'6 0'0 165'6 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 155'6 0'0 155'6 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 145'6 0'0 145'6 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 135'6 0'0 135'6 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 125'6 0'0 125'6 9400 0'1 0'0 0'1 ... ... 401
32 ... ... 115'6 0'0 115'6 9500 0'1 0'0 0'1 ... ... 2133
80 ... ... 105'6 0'0 105'6 9600 0'1 0'0 0'1 ... ... 1148
101 ... ... 95'6 0'0 95'6 9700 0'1 0'0 0'1 ... ... 2419
331 ... ... 85'7 0'0 85'7 9800 0'1 0'0 0'1 ... ... 3637
81 ... ... 75'7 0'0 75'7 9900 0'2 0'0 0'2 ... ... 5663
1640 ... ... 66'0 0'0 66'0 10000 0'2 -0'1 0'3 0'2 0'2 11710
0 ... ... 58'2 0'0 58'2 10080 0'4 0'0 0'4 ... ... 0
297 ... ... 56'2 0'0 56'2 10100 0'4 0'0 0'4 ... ... 4094
0 ... ... 54'2 0'0 54'2 10120 0'5 0'0 0'5 ... ... 8
0 ... ... 52'3 0'0 52'3 10140 0'5 0'0 0'5 ... ... 0
0 ... ... 50'3 0'0 50'3 10160 0'6 0'0 0'6 ... ... 33
0 ... ... 48'4 0'0 48'4 10180 0'6 0'0 0'6 ... ... 210
1099 ... ... 46'4 0'0 46'4 10200 0'7 0'0 0'7 ... ... 7022
0 ... ... 44'5 0'0 44'5 10220 1'0 0'0 1'0 ... ... 231
0 ... ... 42'6 0'0 42'6 10240 1'0 0'0 1'0 ... ... 292
0 ... ... 40'7 0'0 40'7 10260 1'1 0'0 1'1 ... ... 354
0 ... ... 39'0 0'0 39'0 10280 1'2 0'0 1'2 ... ... 431
1873 ... ... 37'1 0'0 37'1 10300 1'4 0'0 1'4 ... ... 8780
10 ... ... 35'3 0'0 35'3 10320 1'5 0'0 1'5 ... ... 431
0 ... ... 33'5 0'0 33'5 10340 1'7 0'0 1'7 ... ... 405
0 ... ... 31'7 0'0 31'7 10360 2'1 0'0 2'1 ... ... 460
0 ... ... 30'1 0'0 30'1 10380 2'3 0'0 2'3 ... ... 737
3190 29'0 29'0 28'4 0'4 29'0 10400 2'6 0'0 2'6 ... ... 13605
10 ... ... 26'7 0'0 26'7 10420 3'3 0'2 3'1 3'3 3'3 921
0 ... ... 25'2 0'0 25'2 10440 3'4 0'0 3'4 ... ... 684
0 ... ... 23'6 0'0 23'6 10460 4'0 0'0 4'0 ... ... 665
14 ... ... 22'2 0'0 22'2 10480 4'4 0'0 4'4 ... ... 498
2925 21'0 21'0 20'6 0'2 21'0 10500 6'2 1'2 5'0 6'2 5'4 13867
10 ... ... 19'3 0'0 19'3 10520 5'5 0'0 5'5 ... ... 187
1 ... ... 18'0 0'0 18'0 10540 6'2 0'0 6'2 ... ... 42
29 ... ... 16'6 0'0 16'6 10560 7'0 0'0 7'0 ... ... 93
16 ... ... 15'4 0'0 15'4 10580 7'6 0'0 7'6 ... ... 522
5737 13'6 13'6 14'3 -0'5 13'6 10600 9'7 1'2 8'5 9'7 7'4 15840
85 ... ... 13'2 0'0 13'2 10620 9'4 0'0 9'4 ... ... 458
70 10'1 10'1 12'1 -2'0 10'1 10640 10'3 0'0 10'3 ... ... 497
110 10'1 10'1 11'1 -1'0 10'1 10660 12'3 1'0 11'3 12'3 12'3 185
119 ... ... 10'2 0'0 10'2 10680 13'4 1'0 12'4 13'4 13'4 96
8025 9'1 7'6 9'3 -1'5 7'6 10700 14'0 0'3 13'5 14'0 14'0 7419
215 ... ... 8'4 0'0 8'4 10720 14'6 0'0 14'6 ... ... 158
114 ... ... 7'6 0'0 7'6 10740 16'0 0'0 16'0 ... ... 64
1309 6'4 6'4 7'0 -0'4 6'4 10760 17'2 0'0 17'2 ... ... 35
110 ... ... 6'3 0'0 6'3 10780 18'5 0'0 18'5 ... ... 10
15474 5'7 4'6 5'6 -1'0 4'6 10800 20'0 0'0 20'0 ... ... 6557
42 ... ... 5'2 0'0 5'2 10820 21'4 0'0 21'4 ... ... 42
547 3'6 3'6 4'6 -1'0 3'6 10840 22'7 0'0 22'7 ... ... 23
730 ... ... 4'2 0'0 4'2 10860 24'4 0'0 24'4 ... ... 1
520 ... ... 3'7 0'0 3'7 10880 26'0 0'0 26'0 ... ... 0
6377 3'1 2'7 3'4 -0'5 2'7 10900 27'5 0'0 27'5 ... ... 1747
490 ... ... 3'1 0'0 3'1 10920 29'2 0'0 29'2 ... ... 10
706 2'4 2'1 2'6 -0'5 2'1 10940 31'0 0'0 31'0 ... ... 0
140 2'2 2'2 2'4 -0'2 2'2 10960 32'6 0'0 32'6 ... ... 0
121 ... ... 2'2 0'0 2'2 10980 34'4 0'0 34'4 ... ... 0
18092 2'0 1'5 2'0 -0'3 1'5 11000 36'2 0'0 36'2 ... ... 5045
160 ... ... 1'6 0'0 1'6 11020 38'0 0'0 38'0 ... ... 0
231 ... ... 1'5 0'0 1'5 11040 39'7 0'0 39'7 ... ... 0
452 ... ... 1'4 0'0 1'4 11060 41'5 0'0 41'5 ... ... 0
211 ... ... 1'3 0'0 1'3 11080 43'4 0'0 43'4 ... ... 0
5816 ... ... 1'1 0'0 1'1 11100 48'4 3'1 45'3 48'4 48'4 2054
923 ... ... 1'1 0'0 1'1 11120 47'2 0'0 47'2 ... ... 10
432 ... ... 1'0 0'0 1'0 11140 49'1 0'0 49'1 ... ... 0
480 0'7 0'7 0'7 0'0 0'7 11160 51'1 0'0 51'1 ... ... 0
409 ... ... 0'6 0'0 0'6 11180 53'0 0'0 53'0 ... ... 0
6785 ... ... 0'6 0'0 0'6 11200 54'7 0'0 54'7 ... ... 3707
0 ... ... 0'5 0'0 0'5 11220 56'7 0'0 56'7 ... ... 0
32 ... ... 0'5 0'0 0'5 11240 58'7 0'0 58'7 ... ... 0
4 ... ... 0'5 0'0 0'5 11260 60'6 0'0 60'6 ... ... 0
2945 0'3 0'3 0'4 -0'1 0'3 11300 64'6 0'0 64'6 ... ... 2868
9331 ... ... 0'3 0'0 0'3 11400 74'5 0'0 74'5 ... ... 3832
6605 0'2 0'2 0'3 -0'1 0'2 11500 84'4 0'0 84'4 ... ... 1104
3264 ... ... 0'2 0'0 0'2 11600 94'3 0'0 94'3 ... ... 1028
1309 ... ... 0'2 0'0 0'2 11700 104'3 0'0 104'3 ... ... 203
3592 ... ... 0'2 0'0 0'2 11800 114'3 0'0 114'3 ... ... 1160
1249 ... ... 0'1 0'0 0'1 11900 124'2 0'0 124'2 ... ... 277
8014 ... ... 0'1 0'0 0'1 12000 134'2 0'0 134'2 ... ... 236
1145 ... ... 0'1 0'0 0'1 12100 144'2 0'0 144'2 ... ... 100
2322 ... ... 0'1 0'0 0'1 12200 154'2 0'0 154'2 ... ... 90
1046 ... ... 0'1 0'0 0'1 12300 164'2 0'0 164'2 ... ... 99
1819 ... ... 0'1 0'0 0'1 12400 174'2 0'0 174'2 ... ... 122
1420 ... ... 0'1 0'0 0'1 12500 184'2 0'0 184'2 ... ... 10
1129 ... ... 0'1 0'0 0'1 12600 194'2 0'0 194'2 ... ... 3
692 ... ... 0'1 0'0 0'1 12700 204'2 0'0 204'2 ... ... 0
649 ... ... 0'1 0'0 0'1 12800 214'2 0'0 214'2 ... ... 1
196 ... ... 0'1 0'0 0'1 12900 224'2 0'0 224'2 ... ... 0
1959 ... ... 0'1 0'0 0'1 13000 234'2 0'0 234'2 ... ... 0
203 ... ... 0'1 0'0 0'1 13100 244'2 0'0 244'2 ... ... 0
257 ... ... 0'1 0'0 0'1 13200 254'2 0'0 254'2 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 264'2 0'0 264'2 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 274'2 0'0 274'2 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 284'2 0'0 284'2 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 294'2 0'0 294'2 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 304'2 0'0 304'2 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 314'2 0'0 314'2 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 324'2 0'0 324'2 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 334'2 0'0 334'2 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 354'2 0'0 354'2 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 374'2 0'0 374'2 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 394'2 0'0 394'2 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 414'2 0'0 414'2 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 434'2 0'0 434'2 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 454'2 0'0 454'2 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 474'2 0'0 474'2 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 494'2 0'0 494'2 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 514'2 0'0 514'2 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 534'2 0'0 534'2 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 554'2 0'0 554'2 ... ... 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.