DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1063'2
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 ... ... 561'6 0'0 561'6 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 541'6 0'0 541'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 521'6 0'0 521'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 501'6 0'0 501'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 481'6 0'0 481'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 461'6 0'0 461'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 441'6 0'0 441'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 421'6 0'0 421'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 401'6 0'0 401'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 381'6 0'0 381'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 361'6 0'0 361'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 341'6 0'0 341'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 321'6 0'0 321'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 301'6 0'0 301'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 281'6 0'0 281'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 261'6 0'0 261'6 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 251'6 0'0 251'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 241'6 0'0 241'6 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 231'6 0'0 231'6 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 221'6 0'0 221'6 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 211'6 0'0 211'6 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 201'6 0'0 201'6 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 191'6 0'0 191'6 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 181'6 0'0 181'6 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 171'6 0'0 171'6 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 161'6 0'0 161'6 9000 0'1 0'0 0'1 ... ... 6227
0 ... ... 151'6 0'0 151'6 9100 0'1 0'0 0'1 ... ... 180
0 ... ... 141'6 0'0 141'6 9200 0'1 0'0 0'1 ... ... 337
2 ... ... 131'6 0'0 131'6 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 121'6 0'0 121'6 9400 0'1 0'0 0'1 ... ... 403
32 ... ... 111'7 0'0 111'7 9500 0'2 0'0 0'2 ... ... 2135
80 ... ... 101'7 0'0 101'7 9600 0'2 0'0 0'2 ... ... 963
101 ... ... 92'0 0'0 92'0 9700 0'3 0'0 0'3 ... ... 2517
332 ... ... 82'0 0'0 82'0 9800 0'3 0'0 0'3 0'3 0'3 3783
81 ... ... 72'2 0'0 72'2 9900 0'5 0'0 0'5 ... ... 6090
1641 ... ... 62'4 0'0 62'4 10000 0'7 0'1 0'6 0'7 0'6 11517
297 ... ... 52'7 0'0 52'7 10100 1'2 0'0 1'2 1'2 1'2 4235
0 ... ... ... ... ... 10120 ... ... ... ... ... 0
0 ... ... ... ... ... 10140 ... ... ... ... ... 0
0 ... ... 47'3 0'0 47'3 10160 1'5 0'0 1'5 ... ... 33
0 ... ... 45'4 0'0 45'4 10180 1'7 0'0 1'7 ... ... 50
1114 ... ... 43'6 0'0 43'6 10200 2'1 0'0 2'1 2'1 2'1 10653
0 ... ... 42'0 0'0 42'0 10220 2'2 0'0 2'2 ... ... 0
0 ... ... 40'2 0'0 40'2 10240 2'4 0'0 2'4 ... ... 50
0 ... ... 38'4 0'0 38'4 10260 2'7 0'0 2'7 ... ... 25
0 ... ... 36'7 0'0 36'7 10280 3'1 0'0 3'1 ... ... 42
1747 ... ... 35'1 0'0 35'1 10300 3'4 0'0 3'4 3'4 3'4 9686
0 ... ... 33'4 0'0 33'4 10320 4'3 0'4 3'7 4'3 4'3 57
0 ... ... 32'0 0'0 32'0 10340 4'2 0'0 4'2 ... ... 71
0 ... ... 30'3 0'0 30'3 10360 4'6 0'0 4'6 ... ... 30
0 ... ... 28'7 0'0 28'7 10380 5'2 0'1 5'1 5'2 5'2 19
3215 ... ... 27'3 0'0 27'3 10400 5'5 0'0 5'5 5'5 5'5 14896
0 ... ... 25'7 0'0 25'7 10420 6'2 0'0 6'2 ... ... 451
0 ... ... 24'4 0'0 24'4 10440 6'6 0'0 6'6 ... ... 0
0 ... ... 23'1 0'0 23'1 10460 7'3 0'0 7'3 ... ... 22
0 ... ... 21'7 0'0 21'7 10480 8'1 0'0 8'1 ... ... 11
2971 ... ... 20'5 0'0 20'5 10500 7'6 -1'1 8'7 7'6 7'6 12461
0 ... ... 19'3 0'0 19'3 10520 9'4 -0'1 9'5 9'4 9'4 20
0 ... ... 18'1 0'0 18'1 10540 10'4 0'0 10'4 ... ... 0
0 ... ... 17'0 0'0 17'0 10560 11'3 0'0 11'3 ... ... 0
0 ... ... 16'0 0'0 16'0 10580 12'2 0'0 12'2 ... ... 0
5791 14'1 13'1 15'0 -0'7 14'1 10600 13'5 0'3 13'2 13'5 13'5 13428
10 ... ... 14'0 0'0 14'0 10620 14'2 0'0 14'2 ... ... 3
12 12'6 11'4 13'0 -1'4 11'4 10640 15'2 0'0 15'2 ... ... 2
100 12'3 12'3 12'1 0'2 12'3 10660 16'3 0'0 16'3 ... ... 100
0 ... ... 11'2 0'0 11'2 10680 17'4 0'0 17'4 ... ... 0
7732 ... ... 10'3 0'0 10'3 10700 18'5 0'0 18'5 ... ... 7188
13 ... ... 9'5 0'0 9'5 10720 19'7 0'0 19'7 ... ... 0
0 ... ... 8'7 0'0 8'7 10740 21'1 0'0 21'1 ... ... 10
20 ... ... 8'2 0'0 8'2 10760 22'4 0'0 22'4 ... ... 0
25 ... ... 7'5 0'0 7'5 10780 23'7 0'0 23'7 ... ... 0
13419 ... ... 7'0 0'0 7'0 10800 25'2 0'0 25'2 ... ... 6738
0 ... ... 6'4 0'0 6'4 10820 26'5 0'0 26'5 ... ... 0
7 ... ... 6'0 0'0 6'0 10840 28'1 0'0 28'1 ... ... 11
20 ... ... 5'4 0'0 5'4 10860 29'5 0'0 29'5 ... ... 10
0 ... ... 5'0 0'0 5'0 10880 31'2 0'0 31'2 ... ... 0
6308 4'5 4'5 4'5 0'0 4'5 10900 32'6 0'0 32'6 ... ... 1686
21 ... ... 4'2 0'0 4'2 10920 34'3 0'0 34'3 ... ... 0
451 ... ... 3'7 0'0 3'7 10940 36'0 0'0 36'0 ... ... 0
0 ... ... 3'4 0'0 3'4 10960 37'5 0'0 37'5 ... ... 0
13 ... ... 3'2 0'0 3'2 10980 39'3 0'0 39'3 ... ... 0
18016 3'1 2'5 2'7 0'2 3'1 11000 41'1 0'0 41'1 ... ... 5023
50 ... ... 2'5 0'0 2'5 11020 42'7 0'0 42'7 ... ... 0
50 ... ... 2'4 0'0 2'4 11040 44'5 0'0 44'5 ... ... 0
0 ... ... 2'2 0'0 2'2 11060 46'3 0'0 46'3 ... ... 0
0 ... ... 2'1 0'0 2'1 11080 48'2 0'0 48'2 ... ... 0
5234 ... ... 1'7 0'0 1'7 11100 50'7 0'6 50'1 51'1 50'7 1958
112 ... ... 1'6 0'0 1'6 11120 51'7 0'0 51'7 ... ... 0
0 ... ... 1'5 0'0 1'5 11140 53'6 0'0 53'6 ... ... 0
88 ... ... 1'4 0'0 1'4 11160 55'5 0'0 55'5 ... ... 0
28 ... ... 1'3 0'0 1'3 11180 57'4 0'0 57'4 ... ... 0
7291 ... ... 1'2 0'0 1'2 11200 59'3 0'0 59'3 ... ... 3711
2602 0'7 0'7 0'7 0'0 0'7 11300 69'0 0'0 69'0 ... ... 2973
10241 ... ... 0'6 0'0 0'6 11400 78'7 0'0 78'7 ... ... 3811
6648 ... ... 0'5 0'0 0'5 11500 88'6 0'0 88'6 ... ... 1107
3314 ... ... 0'4 0'0 0'4 11600 98'5 0'0 98'5 ... ... 1028
1310 ... ... 0'4 0'0 0'4 11700 108'4 0'0 108'4 ... ... 205
3648 ... ... 0'3 0'0 0'3 11800 118'4 0'0 118'4 ... ... 1160
1303 ... ... 0'3 0'0 0'3 11900 128'4 0'0 128'4 ... ... 287
8239 ... ... 0'3 0'0 0'3 12000 138'3 0'0 138'3 ... ... 236
1129 0'2 0'2 0'3 -0'1 0'2 12100 148'3 0'0 148'3 ... ... 100
2322 ... ... 0'2 0'0 0'2 12200 158'3 0'0 158'3 ... ... 91
1046 ... ... 0'2 0'0 0'2 12300 168'2 0'0 168'2 ... ... 100
1820 ... ... 0'2 0'0 0'2 12400 178'2 0'0 178'2 ... ... 125
1420 ... ... 0'1 0'0 0'1 12500 188'2 0'0 188'2 ... ... 10
1129 ... ... 0'1 0'0 0'1 12600 198'2 0'0 198'2 ... ... 13
692 ... ... 0'1 0'0 0'1 12700 208'2 0'0 208'2 ... ... 0
649 ... ... 0'1 0'0 0'1 12800 218'2 0'0 218'2 ... ... 1
197 ... ... 0'1 0'0 0'1 12900 228'2 0'0 228'2 ... ... 23
1960 ... ... 0'1 0'0 0'1 13000 238'2 0'0 238'2 ... ... 0
203 ... ... 0'1 0'0 0'1 13100 248'2 0'0 248'2 ... ... 0
257 ... ... 0'1 0'0 0'1 13200 258'2 0'0 258'2 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 268'2 0'0 268'2 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 278'2 0'0 278'2 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 288'2 0'0 288'2 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 298'2 0'0 298'2 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 308'2 0'0 308'2 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 318'2 0'0 318'2 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 328'2 0'0 328'2 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 338'2 0'0 338'2 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 358'2 0'0 358'2 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 378'2 0'0 378'2 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 398'2 0'0 398'2 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 418'2 0'0 418'2 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 438'2 0'0 438'2 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 458'2 0'0 458'2 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 478'2 0'0 478'2 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 498'2 0'0 498'2 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 518'2 0'0 518'2 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 538'2 0'0 538'2 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 558'2 0'0 558'2 ... ... 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.