DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1114'4
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 ... ... 612'2 0'0 612'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 592'2 0'0 592'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 572'2 0'0 572'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 552'2 0'0 552'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 532'2 0'0 532'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 512'2 0'0 512'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 492'2 0'0 492'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 472'2 0'0 472'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 452'2 0'0 452'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 432'2 0'0 432'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 412'2 0'0 412'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 392'2 0'0 392'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 372'2 0'0 372'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 352'2 0'0 352'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 332'2 0'0 332'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 312'2 0'0 312'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 302'2 0'0 302'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 292'2 0'0 292'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 282'2 0'0 282'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 272'2 0'0 272'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 262'2 0'0 262'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 252'2 0'0 252'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 242'2 0'0 242'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 232'2 0'0 232'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 222'2 0'0 222'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 212'2 0'0 212'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 202'2 0'0 202'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 192'2 0'0 192'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 182'2 0'0 182'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 172'2 0'0 172'2 9400 0'1 0'0 0'1 0'1 0'1 401
0 ... ... 162'2 0'0 162'2 9500 0'1 0'0 0'1 0'1 0'1 2133
19 ... ... 152'2 0'0 152'2 9600 0'1 0'0 0'1 0'1 0'1 1148
14 ... ... 142'2 0'0 142'2 9700 0'1 0'0 0'1 0'1 0'1 2353
300 151'0 151'0 132'2 18'6 151'0 9800 0'2 0'1 0'1 0'2 0'1 3976
81 ... ... 122'2 0'0 122'2 9900 0'1 0'0 0'1 0'1 0'1 5651
1640 ... ... 112'2 0'0 112'2 10000 0'3 0'2 0'1 0'3 0'1 11732
0 ... ... 104'2 0'0 104'2 10080 0'1 0'0 0'1 ... ... 76
298 ... ... 102'2 0'0 102'2 10100 0'1 0'0 0'1 ... ... 4098
0 ... ... 100'2 0'0 100'2 10120 0'1 0'0 0'1 ... ... 8
0 ... ... 98'3 0'0 98'3 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 96'3 0'0 96'3 10160 0'2 0'0 0'2 ... ... 51
0 ... ... 94'3 0'0 94'3 10180 0'2 0'0 0'2 ... ... 210
1099 112'7 112'7 92'3 20'4 112'7 10200 0'3 0'1 0'2 0'3 0'1 6662
0 ... ... 90'3 0'0 90'3 10220 0'3 0'1 0'2 0'3 0'3 480
0 ... ... 88'3 0'0 88'3 10240 0'2 0'0 0'2 ... ... 295
0 ... ... 86'3 0'0 86'3 10260 0'3 0'1 0'2 0'3 0'3 352
10 ... ... 84'4 0'0 84'4 10280 0'2 0'0 0'2 0'2 0'2 481
1802 104'5 85'0 82'4 22'1 104'5 10300 0'4 0'2 0'2 0'4 0'2 8226
10 ... ... 80'4 0'0 80'4 10320 0'2 -0'1 0'3 0'2 0'2 453
0 ... ... 78'4 0'0 78'4 10340 0'4 0'1 0'3 0'4 0'2 436
1 ... ... 76'4 0'0 76'4 10360 0'4 0'1 0'3 0'4 0'4 559
10 ... ... 74'4 0'0 74'4 10380 0'3 0'0 0'3 ... ... 737
3128 96'1 69'1 72'5 4'1 76'6 10400 0'4 0'1 0'3 0'5 0'2 10115
10 ... ... 70'5 0'0 70'5 10420 0'3 -0'1 0'4 0'3 0'3 861
0 ... ... 68'5 0'0 68'5 10440 0'3 -0'1 0'4 0'3 0'3 718
0 ... ... 66'6 0'0 66'6 10460 0'4 0'0 0'4 0'4 0'4 664
14 ... ... 64'6 0'0 64'6 10480 0'5 0'0 0'5 ... ... 559
2583 86'1 67'0 62'7 4'1 67'0 10500 0'6 0'1 0'5 1'0 0'2 13380
10 ... ... 60'7 0'0 60'7 10520 0'5 -0'1 0'6 0'5 0'5 613
1 ... ... 59'0 0'0 59'0 10540 0'6 0'0 0'6 ... ... 341
29 ... ... 57'1 0'0 57'1 10560 0'5 -0'2 0'7 1'2 0'5 100
16 ... ... 55'2 0'0 55'2 10580 0'5 -0'3 1'0 0'5 0'5 534
5729 76'2 53'0 53'2 4'6 58'0 10600 1'1 0'0 1'1 1'4 0'4 15741
133 ... ... 51'4 0'0 51'4 10620 0'7 -0'3 1'2 2'0 0'7 465
71 ... ... 49'5 0'0 49'5 10640 1'0 -0'3 1'3 2'2 1'0 606
523 ... ... 47'6 0'0 47'6 10660 1'1 -0'4 1'5 2'3 1'1 657
138 ... ... 46'0 0'0 46'0 10680 0'7 -0'7 1'6 1'2 0'7 147
7040 66'3 44'0 44'2 5'2 49'4 10700 1'4 -0'4 2'0 3'2 0'6 8912
214 ... ... 42'4 0'0 42'4 10720 1'6 -0'4 2'2 1'6 1'6 200
114 ... ... 40'6 0'0 40'6 10740 1'1 -1'4 2'5 2'1 1'1 126
2504 ... ... 39'1 0'0 39'1 10760 1'2 -1'5 2'7 3'6 1'2 153
548 ... ... 37'4 0'0 37'4 10780 1'6 -1'4 3'2 4'6 1'3 81
13762 58'0 29'4 35'7 3'5 39'4 10800 3'1 -0'4 3'5 5'4 1'6 10038
43 ... ... 34'2 0'0 34'2 10820 3'5 -0'3 4'0 5'3 2'1 133
538 ... ... 32'6 0'0 32'6 10840 2'0 -2'4 4'4 3'1 1'7 133
797 ... ... 31'2 0'0 31'2 10860 3'6 -1'2 5'0 3'7 2'3 82
591 48'2 48'2 29'6 18'4 48'2 10880 4'7 -0'6 5'5 4'7 2'5 42
5268 49'0 23'0 28'3 2'3 30'6 10900 5'4 -0'5 6'1 7'0 2'6 3832
494 ... ... 27'0 0'0 27'0 10920 4'7 -1'7 6'6 5'3 3'4 23
759 38'0 38'0 25'5 12'3 38'0 10940 6'3 -1'1 7'4 8'2 3'5 94
278 38'4 32'5 24'3 14'1 38'4 10960 6'0 -2'1 8'1 6'0 3'6 101
121 ... ... 23'1 0'0 23'1 10980 4'4 -4'3 8'7 9'2 4'4 26
14445 41'1 17'3 22'0 2'0 24'0 11000 8'6 -1'0 9'6 12'6 4'2 6320
246 ... ... 20'7 0'0 20'7 11020 9'4 -1'1 10'5 10'1 8'6 18
280 30'6 30'6 19'6 11'0 30'6 11040 8'5 -2'7 11'4 10'5 5'5 30
502 28'6 28'6 18'5 10'1 28'6 11060 10'5 -1'6 12'3 12'7 7'2 55
205 ... ... 17'5 0'0 17'5 11080 9'1 -4'2 13'3 10'1 6'4 5
5703 34'2 12'0 16'5 1'0 17'5 11100 12'4 -1'7 14'3 13'6 7'0 2114
932 ... ... 15'6 0'0 15'6 11120 12'2 -3'2 15'4 20'0 8'1 37
465 27'6 16'1 14'7 1'2 16'1 11140 14'5 -2'0 16'5 17'3 14'5 0
524 23'0 17'3 14'0 3'3 17'3 11160 12'3 -5'3 17'6 18'4 11'1 10
442 19'4 19'4 13'2 6'2 19'4 11180 17'1 -1'7 19'0 17'1 12'0 12
6287 27'2 12'4 12'4 2'1 14'5 11200 17'3 -2'7 20'2 17'3 10'2 3683
79 ... ... 11'6 0'0 11'6 11220 17'2 -4'2 21'4 17'2 16'6 12
56 20'1 11'0 11'1 2'6 13'7 11240 16'0 -6'7 22'7 16'0 16'0 0
119 22'4 11'7 10'4 1'3 11'7 11260 17'2 -7'0 24'2 17'6 16'6 0
2 9'7 9'3 9'7 0'0 9'7 11280 16'4 -9'1 25'5 16'4 16'4 0
5760 22'1 6'7 9'3 0'7 10'2 11300 24'0 -3'0 27'0 24'0 15'0 2877
0 18'6 10'0 8'6 1'2 10'0 11320 17'1 -11'3 28'4 27'4 15'6 0
10 19'0 9'7 8'2 9'2 17'4 11340 16'5 -13'3 30'0 18'5 16'5 0
24 16'4 9'4 7'6 8'6 16'4 11360 19'2 -12'2 31'4 19'2 19'2 0
0 18'0 13'3 7'3 10'5 18'0 11380 21'1 -11'7 33'0 21'1 18'7 0
7026 17'5 5'0 6'7 1'1 8'0 11400 23'4 -11'1 34'5 27'5 20'4 3736
0 16'4 5'5 6'4 10'0 16'4 11420 36'2 0'0 36'2 ... ... 0
0 13'4 6'1 6'1 3'1 9'2 11440 37'6 0'0 37'6 ... ... 0
1 15'0 8'0 5'6 5'7 11'5 11460 39'3 0'0 39'3 ... ... 0
0 7'5 7'5 ... ... 7'5 11480 ... ... ... ... ... 0
6950 13'5 4'2 5'0 0'2 5'2 11500 26'2 -16'4 42'6 34'4 26'2 1116
0 ... ... ... ... ... 11520 ... ... ... ... ... 0
0 ... ... ... ... ... 11540 ... ... ... ... ... 0
0 ... ... ... ... ... 11560 ... ... ... ... ... 0
0 ... ... ... ... ... 11580 ... ... ... ... ... 0
5028 10'6 3'2 3'6 1'0 4'6 11600 51'3 0'0 51'3 ... ... 1030
0 ... ... ... ... ... 11620 ... ... ... ... ... 0
0 4'1 4'1 ... ... 4'1 11640 ... ... ... ... ... 0
0 ... ... ... ... ... 11660 ... ... ... ... ... 0
1424 8'2 2'0 2'6 0'5 3'3 11700 60'3 0'0 60'3 ... ... 203
3401 6'3 1'4 2'0 0'7 2'7 11800 52'7 -16'7 69'6 52'7 52'7 1170
1332 5'0 2'0 1'4 2'2 3'6 11900 59'4 -19'6 79'2 69'6 59'4 277
7470 3'7 1'0 1'2 0'2 1'4 12000 88'7 0'0 88'7 ... ... 236
1108 3'0 2'0 1'0 1'0 2'0 12100 98'5 0'0 98'5 ... ... 110
2341 2'0 1'1 0'6 0'3 1'1 12200 108'3 0'0 108'3 ... ... 90
1090 1'7 0'4 0'5 1'0 1'5 12300 118'2 0'0 118'2 ... ... 99
1559 1'5 0'4 0'4 0'7 1'3 12400 128'1 0'0 128'1 ... ... 122
1356 1'2 0'4 0'3 0'4 0'7 12500 138'0 0'0 138'0 ... ... 10
1129 1'0 0'4 0'3 0'2 0'5 12600 148'0 0'0 148'0 ... ... 13
692 0'4 0'4 0'2 0'2 0'4 12700 157'7 0'0 157'7 ... ... 0
648 0'6 0'4 0'1 0'5 0'6 12800 167'7 0'0 167'7 ... ... 1
196 0'5 0'2 0'1 0'4 0'5 12900 177'6 0'0 177'6 ... ... 0
2007 0'5 0'4 0'1 0'3 0'4 13000 187'6 0'0 187'6 ... ... 0
223 0'1 0'1 0'1 0'0 0'1 13100 197'6 0'0 197'6 ... ... 0
282 0'3 0'1 0'1 0'2 0'3 13200 207'6 0'0 207'6 ... ... 0
176 0'1 0'1 0'1 0'0 0'1 13300 217'6 0'0 217'6 ... ... 0
211 0'1 0'1 0'1 0'0 0'1 13400 227'6 0'0 227'6 ... ... 0
286 0'1 0'1 0'1 0'0 0'1 13500 237'6 0'0 237'6 ... ... 0
205 0'1 0'1 0'1 0'0 0'1 13600 247'6 0'0 247'6 ... ... 0
50 0'1 0'1 0'1 0'0 0'1 13700 257'6 0'0 257'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 267'6 0'0 267'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 277'6 0'0 277'6 ... ... 0
1689 0'1 0'1 0'1 0'0 0'1 14000 287'6 0'0 287'6 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 307'6 0'0 307'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 327'6 0'0 327'6 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 347'6 0'0 347'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 367'6 0'0 367'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 387'6 0'0 387'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 407'6 0'0 407'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 427'6 0'0 427'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 447'6 0'0 447'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 467'6 0'0 467'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 487'6 0'0 487'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 507'6 0'0 507'6 ... ... 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.