DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1115'6
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 ... ... 622'4 0'0 622'4 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 602'4 0'0 602'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 582'4 0'0 582'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 562'4 0'0 562'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 542'4 0'0 542'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 522'4 0'0 522'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 502'4 0'0 502'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 482'4 0'0 482'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 462'4 0'0 462'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 442'4 0'0 442'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 422'4 0'0 422'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 402'4 0'0 402'4 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 382'4 0'0 382'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 362'4 0'0 362'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 342'4 0'0 342'4 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 322'4 0'0 322'4 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 312'4 0'0 312'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 302'4 0'0 302'4 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 292'4 0'0 292'4 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 282'4 0'0 282'4 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 272'4 0'0 272'4 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 262'4 0'0 262'4 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 252'4 0'0 252'4 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 242'4 0'0 242'4 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 232'4 0'0 232'4 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 222'4 0'0 222'4 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 212'4 0'0 212'4 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 202'4 0'0 202'4 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 192'4 0'0 192'4 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 182'4 0'0 182'4 9400 0'1 0'0 0'1 ... ... 478
0 ... ... 172'4 0'0 172'4 9500 0'1 0'0 0'1 ... ... 2182
19 ... ... 162'4 0'0 162'4 9600 0'1 0'0 0'1 ... ... 1148
1 ... ... 152'4 0'0 152'4 9700 0'1 0'0 0'1 ... ... 2453
204 ... ... 142'4 0'0 142'4 9800 0'1 0'0 0'1 ... ... 3926
3 ... ... 132'4 0'0 132'4 9900 0'1 0'0 0'1 ... ... 5219
1423 ... ... 122'5 0'0 122'5 10000 0'1 0'0 0'1 ... ... 10190
0 ... ... 114'5 0'0 114'5 10080 0'1 0'0 0'1 ... ... 76
214 ... ... 112'5 0'0 112'5 10100 0'1 0'0 0'1 ... ... 4266
0 ... ... 110'5 0'0 110'5 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 108'5 0'0 108'5 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 106'5 0'0 106'5 10160 0'1 0'0 0'1 ... ... 51
0 ... ... 104'5 0'0 104'5 10180 0'1 0'0 0'1 ... ... 210
1089 ... ... 102'5 0'0 102'5 10200 0'1 0'0 0'1 0'1 0'1 6294
0 ... ... 100'5 0'0 100'5 10220 0'1 0'0 0'1 ... ... 580
0 ... ... 98'5 0'0 98'5 10240 0'1 0'0 0'1 ... ... 295
0 ... ... 96'5 0'0 96'5 10260 0'1 0'0 0'1 ... ... 443
10 ... ... 94'5 0'0 94'5 10280 0'1 0'0 0'1 ... ... 463
1797 ... ... 92'5 0'0 92'5 10300 0'1 0'0 0'1 0'1 0'1 8170
10 ... ... 90'5 0'0 90'5 10320 0'1 0'0 0'1 ... ... 555
0 ... ... 88'5 0'0 88'5 10340 0'1 0'0 0'1 ... ... 640
1 ... ... 86'5 0'0 86'5 10360 0'1 0'0 0'1 ... ... 583
10 ... ... 84'5 0'0 84'5 10380 0'1 0'0 0'1 ... ... 737
3074 80'1 78'6 82'5 -3'7 78'6 10400 0'1 0'0 0'1 ... ... 9128
10 ... ... 80'5 0'0 80'5 10420 0'1 0'0 0'1 ... ... 901
0 ... ... 78'5 0'0 78'5 10440 0'1 0'0 0'1 ... ... 759
0 ... ... 76'5 0'0 76'5 10460 0'1 0'0 0'1 ... ... 664
14 ... ... 74'5 0'0 74'5 10480 0'1 0'0 0'1 ... ... 673
2511 ... ... 72'5 0'0 72'5 10500 0'2 0'1 0'1 0'2 0'1 12881
10 ... ... 70'5 0'0 70'5 10520 0'2 0'0 0'2 ... ... 638
1 ... ... 68'5 0'0 68'5 10540 0'2 0'0 0'2 ... ... 315
29 ... ... 66'5 0'0 66'5 10560 0'2 0'0 0'2 ... ... 162
16 ... ... 64'5 0'0 64'5 10580 0'2 0'0 0'2 ... ... 528
5253 62'3 59'1 62'6 -3'5 59'1 10600 0'1 -0'1 0'2 0'1 0'1 14099
133 ... ... 60'6 0'0 60'6 10620 0'2 0'0 0'2 ... ... 258
71 ... ... 58'6 0'0 58'6 10640 0'2 0'0 0'2 ... ... 631
523 ... ... 56'6 0'0 56'6 10660 0'2 0'0 0'2 ... ... 692
138 ... ... 54'6 0'0 54'6 10680 0'3 0'0 0'3 ... ... 345
5938 54'3 47'5 52'7 -5'2 47'5 10700 0'3 0'0 0'3 0'3 0'3 8409
214 ... ... 50'7 0'0 50'7 10720 0'3 0'0 0'3 ... ... 210
114 ... ... 48'7 0'0 48'7 10740 0'4 0'0 0'4 ... ... 217
2504 ... ... 47'0 0'0 47'0 10760 0'4 0'0 0'4 ... ... 198
548 ... ... 45'0 0'0 45'0 10780 0'6 0'1 0'5 0'6 0'5 442
10833 40'4 38'4 43'1 -4'5 38'4 10800 0'7 0'2 0'5 0'7 0'5 12796
43 ... ... 41'2 0'0 41'2 10820 0'6 0'0 0'6 ... ... 231
538 ... ... 39'2 0'0 39'2 10840 0'7 0'0 0'7 0'7 0'7 385
807 ... ... 37'3 0'0 37'3 10860 1'0 0'0 1'0 1'1 1'0 790
593 ... ... 35'5 0'0 35'5 10880 1'4 0'3 1'1 1'4 1'2 561
4840 ... ... 33'6 0'0 33'6 10900 1'7 0'5 1'2 1'7 1'7 3750
495 ... ... 32'0 0'0 32'0 10920 1'4 0'0 1'4 ... ... 461
754 ... ... 30'2 0'0 30'2 10940 2'3 0'5 1'6 2'3 1'7 116
274 ... ... 28'4 0'0 28'4 10960 2'7 0'7 2'0 2'7 2'2 342
121 ... ... 26'6 0'0 26'6 10980 2'4 0'2 2'2 2'4 2'4 174
13438 27'0 19'6 25'1 -5'1 20'0 11000 3'4 0'7 2'5 4'1 2'4 11274
246 ... ... 23'4 0'0 23'4 11020 3'0 0'0 3'0 ... ... 82
269 ... ... 22'0 0'0 22'0 11040 4'5 1'1 3'4 4'5 3'7 133
505 ... ... 20'4 0'0 20'4 11060 4'4 0'4 4'0 4'4 4'4 113
333 ... ... 19'0 0'0 19'0 11080 4'6 0'1 4'5 4'6 4'6 256
6006 16'0 11'5 17'6 -5'2 12'4 11100 7'1 1'7 5'2 7'1 5'6 4447
928 ... ... 16'3 0'0 16'3 11120 5'7 0'0 5'7 ... ... 37
513 ... ... 15'1 0'0 15'1 11140 8'7 2'2 6'5 8'7 8'7 74
537 12'5 12'5 14'0 -1'3 12'5 11160 7'4 0'0 7'4 ... ... 76
460 11'2 8'6 12'7 -4'1 8'6 11180 11'2 2'7 8'3 11'2 11'2 49
6107 12'0 7'3 11'7 -3'5 8'2 11200 12'2 2'7 9'3 13'4 8'4 4052
117 ... ... 10'7 0'0 10'7 11220 12'2 1'7 10'3 12'2 12'0 56
86 ... ... 10'0 0'0 10'0 11240 11'4 0'0 11'4 ... ... 42
615 9'3 7'7 9'2 -1'3 7'7 11260 12'6 0'0 12'6 ... ... 12
26 ... ... 8'3 0'0 8'3 11280 13'7 0'0 13'7 ... ... 13
6092 7'5 5'3 7'6 -1'6 6'0 11300 15'2 0'0 15'2 ... ... 2871
62 6'7 6'6 7'0 -0'2 6'6 11320 16'4 0'0 16'4 ... ... 15
39 ... ... 6'3 0'0 6'3 11340 17'7 0'0 17'7 ... ... 21
39 6'7 5'0 5'7 -0'7 5'0 11360 19'3 0'0 19'3 ... ... 20
46 4'5 4'2 5'3 -0'6 4'5 11380 20'7 0'0 20'7 ... ... 21
6267 5'0 3'2 4'7 -1'5 3'2 11400 22'3 0'0 22'3 ... ... 3734
181 ... ... 4'4 0'0 4'4 11420 23'7 0'0 23'7 ... ... 0
174 ... ... 4'0 0'0 4'0 11440 25'4 0'0 25'4 ... ... 0
134 3'1 3'1 3'6 -0'5 3'1 11460 27'1 0'0 27'1 ... ... 10
77 ... ... 3'3 0'0 3'3 11480 28'7 0'0 28'7 ... ... 0
8186 3'4 2'4 3'0 -0'3 2'5 11500 30'4 0'0 30'4 ... ... 1136
19 2'3 2'3 2'6 -0'3 2'3 11520 32'2 0'0 32'2 ... ... 0
10 ... ... 2'5 0'0 2'5 11540 34'1 0'0 34'1 ... ... 0
50 ... ... 2'3 0'0 2'3 11560 35'7 0'0 35'7 ... ... 0
50 2'1 2'1 2'2 -0'1 2'1 11580 37'5 0'0 37'5 ... ... 0
5024 2'1 1'3 2'0 -0'5 1'3 11600 39'4 0'0 39'4 ... ... 1010
4 ... ... 1'7 0'0 1'7 11620 41'3 0'0 41'3 ... ... 0
53 ... ... 1'5 0'0 1'5 11640 43'1 0'0 43'1 ... ... 0
15 ... ... 1'4 0'0 1'4 11660 45'0 0'0 45'0 ... ... 0
2 ... ... 1'3 0'0 1'3 11680 46'7 0'0 46'7 ... ... 0
1586 0'7 0'6 1'2 -0'3 0'7 11700 48'6 0'0 48'6 ... ... 223
0 ... ... ... ... ... 11720 ... ... ... ... ... 0
0 ... ... ... ... ... 11740 ... ... ... ... ... 0
0 ... ... ... ... ... 11760 ... ... ... ... ... 0
0 ... ... ... ... ... 11780 ... ... ... ... ... 0
3289 0'7 0'4 0'7 -0'3 0'4 11800 58'3 0'0 58'3 ... ... 1160
1984 0'5 0'5 0'5 0'0 0'5 11900 68'1 0'0 68'1 ... ... 259
7208 0'3 0'3 0'4 -0'1 0'3 12000 78'0 0'0 78'0 ... ... 235
1114 ... ... 0'3 0'0 0'3 12100 87'7 0'0 87'7 ... ... 110
2182 ... ... 0'3 0'0 0'3 12200 97'7 0'0 97'7 ... ... 90
930 ... ... 0'2 0'0 0'2 12300 107'6 0'0 107'6 ... ... 99
1491 ... ... 0'1 0'0 0'1 12400 117'5 0'0 117'5 ... ... 122
1285 ... ... 0'1 0'0 0'1 12500 127'4 0'0 127'4 ... ... 10
1078 0'1 0'1 0'1 0'0 0'1 12600 137'4 0'0 137'4 ... ... 13
692 ... ... 0'1 0'0 0'1 12700 147'4 0'0 147'4 ... ... 0
793 ... ... 0'1 0'0 0'1 12800 157'4 0'0 157'4 ... ... 1
366 ... ... 0'1 0'0 0'1 12900 167'4 0'0 167'4 ... ... 0
2016 ... ... 0'1 0'0 0'1 13000 177'4 0'0 177'4 ... ... 0
253 ... ... 0'1 0'0 0'1 13100 187'4 0'0 187'4 ... ... 0
330 ... ... 0'1 0'0 0'1 13200 197'4 0'0 197'4 ... ... 0
485 ... ... 0'1 0'0 0'1 13300 207'4 0'0 207'4 ... ... 0
236 ... ... 0'1 0'0 0'1 13400 217'4 0'0 217'4 ... ... 0
311 ... ... 0'1 0'0 0'1 13500 227'4 0'0 227'4 ... ... 0
284 ... ... 0'1 0'0 0'1 13600 237'4 0'0 237'4 ... ... 0
160 ... ... 0'1 0'0 0'1 13700 247'4 0'0 247'4 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 257'4 0'0 257'4 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 267'4 0'0 267'4 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 277'4 0'0 277'4 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 297'4 0'0 297'4 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 317'4 0'0 317'4 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 337'4 0'0 337'4 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 357'4 0'0 357'4 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 377'4 0'0 377'4 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 397'4 0'0 397'4 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 417'4 0'0 417'4 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 437'4 0'0 437'4 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 457'4 0'0 457'4 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 477'4 0'0 477'4 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 497'4 0'0 497'4 ... ... 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.