DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1057'2
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 ... ... 564'2 0'0 564'2 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 544'2 0'0 544'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 524'2 0'0 524'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 504'2 0'0 504'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 484'2 0'0 484'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 464'2 0'0 464'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 444'2 0'0 444'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 424'2 0'0 424'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 404'2 0'0 404'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 384'2 0'0 384'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 364'2 0'0 364'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 344'2 0'0 344'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 324'2 0'0 324'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 304'2 0'0 304'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 284'2 0'0 284'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 264'2 0'0 264'2 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 254'2 0'0 254'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 244'2 0'0 244'2 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 234'2 0'0 234'2 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 224'2 0'0 224'2 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 214'2 0'0 214'2 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 204'2 0'0 204'2 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 194'2 0'0 194'2 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 184'2 0'0 184'2 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 174'2 0'0 174'2 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 164'2 0'0 164'2 9000 0'1 0'0 0'1 ... ... 6346
0 ... ... 154'2 0'0 154'2 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 144'2 0'0 144'2 9200 0'1 0'0 0'1 ... ... 337
0 ... ... 134'2 0'0 134'2 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 124'2 0'0 124'2 9400 0'1 0'0 0'1 ... ... 401
32 ... ... 114'2 0'0 114'2 9500 0'1 0'0 0'1 ... ... 2133
80 ... ... 104'2 0'0 104'2 9600 0'1 0'0 0'1 ... ... 952
101 ... ... 94'3 0'0 94'3 9700 0'3 0'1 0'2 0'3 0'3 2417
331 ... ... 84'3 0'0 84'3 9800 0'3 0'1 0'2 0'3 0'3 3620
81 ... ... 74'4 0'0 74'4 9900 0'3 0'0 0'3 ... ... 5652
1640 ... ... 64'6 0'0 64'6 10000 0'6 0'1 0'5 0'6 0'6 11323
297 ... ... 55'1 0'0 55'1 10100 0'7 0'0 0'7 ... ... 3950
0 ... ... 53'1 0'0 53'1 10120 1'0 0'0 1'0 ... ... 0
0 ... ... 51'2 0'0 51'2 10140 1'1 0'0 1'1 ... ... 0
0 ... ... 49'3 0'0 49'3 10160 1'1 0'0 1'1 ... ... 33
0 ... ... 47'4 0'0 47'4 10180 1'2 0'0 1'2 ... ... 210
1130 ... ... 45'5 0'0 45'5 10200 2'1 0'6 1'3 2'5 1'7 9321
0 ... ... 43'6 0'0 43'6 10220 1'5 0'0 1'5 ... ... 231
0 ... ... 42'0 0'0 42'0 10240 1'6 0'0 1'6 ... ... 292
0 ... ... 40'2 0'0 40'2 10260 2'1 0'1 2'0 2'1 1'7 300
0 ... ... 38'4 0'0 38'4 10280 2'2 0'0 2'2 ... ... 431
1844 ... ... 36'6 0'0 36'6 10300 4'0 1'3 2'5 4'0 2'7 8790
0 31'3 31'3 35'1 -3'6 31'3 10320 2'7 0'0 2'7 ... ... 431
0 ... ... 33'3 0'0 33'3 10340 3'2 0'0 3'2 ... ... 444
0 ... ... 31'6 0'0 31'6 10360 3'5 0'0 3'5 ... ... 460
0 ... ... 30'2 0'0 30'2 10380 4'0 0'0 4'0 ... ... 410
3194 24'5 22'4 28'5 -6'1 22'4 10400 7'2 2'7 4'3 7'2 5'1 13657
0 ... ... 27'1 0'0 27'1 10420 4'7 0'0 4'7 ... ... 928
0 ... ... 25'5 0'0 25'5 10440 5'3 0'0 5'3 ... ... 684
0 ... ... 24'1 0'0 24'1 10460 6'0 0'0 6'0 ... ... 615
14 ... ... 22'6 0'0 22'6 10480 9'4 2'7 6'5 9'4 9'4 75
2781 19'0 18'0 21'3 -3'3 18'0 10500 10'2 3'0 7'2 12'0 8'2 13596
0 ... ... 20'1 0'0 20'1 10520 7'7 0'0 7'7 ... ... 179
0 ... ... 18'7 0'0 18'7 10540 8'5 0'0 8'5 ... ... 40
0 ... ... 17'5 0'0 17'5 10560 9'3 0'0 9'3 ... ... 90
5 14'4 13'1 16'4 -3'2 13'2 10580 10'2 0'0 10'2 ... ... 536
5737 11'0 11'0 15'3 -4'3 11'0 10600 16'6 5'5 11'1 16'6 15'3 19069
16 ... ... 14'3 0'0 14'3 10620 16'1 4'0 12'1 16'1 13'7 550
37 ... ... 13'3 0'0 13'3 10640 13'1 0'0 13'1 ... ... 496
103 ... ... 12'3 0'0 12'3 10660 14'1 0'0 14'1 ... ... 185
84 ... ... 11'4 0'0 11'4 10680 15'2 0'0 15'2 ... ... 80
8292 8'3 6'4 10'5 -4'1 6'4 10700 16'3 0'0 16'3 ... ... 7694
176 ... ... 9'7 0'0 9'7 10720 17'5 0'0 17'5 ... ... 160
99 ... ... 9'1 0'0 9'1 10740 18'7 0'0 18'7 ... ... 64
1070 ... ... 8'3 0'0 8'3 10760 20'1 0'0 20'1 ... ... 35
139 ... ... 7'6 0'0 7'6 10780 21'3 0'0 21'3 ... ... 10
15286 5'3 4'6 7'1 -2'1 5'0 10800 22'6 0'0 22'6 ... ... 7074
20 ... ... 6'4 0'0 6'4 10820 24'1 0'0 24'1 ... ... 42
143 ... ... 5'7 0'0 5'7 10840 25'5 0'0 25'5 ... ... 23
534 ... ... 5'3 0'0 5'3 10860 27'1 0'0 27'1 ... ... 11
852 ... ... 4'7 0'0 4'7 10880 28'5 0'0 28'5 ... ... 0
6394 3'0 2'5 4'4 -1'7 2'5 10900 30'2 0'0 30'2 ... ... 1726
503 2'7 2'6 4'1 -1'2 2'7 10920 31'7 0'0 31'7 ... ... 10
696 2'5 2'5 3'6 -1'1 2'5 10940 33'4 0'0 33'4 ... ... 0
140 ... ... 3'3 0'0 3'3 10960 35'1 0'0 35'1 ... ... 0
111 2'4 2'4 3'1 -0'5 2'4 10980 36'6 0'0 36'6 ... ... 0
18032 2'2 1'5 2'6 -1'0 1'6 11000 38'4 0'0 38'4 ... ... 4971
162 1'6 1'6 2'4 -0'6 1'6 11020 40'2 0'0 40'2 ... ... 0
216 ... ... 2'2 0'0 2'2 11040 42'0 0'0 42'0 ... ... 0
452 ... ... 2'1 0'0 2'1 11060 43'6 0'0 43'6 ... ... 0
211 ... ... 1'7 0'0 1'7 11080 45'4 0'0 45'4 ... ... 0
5804 1'0 1'0 1'6 -0'6 1'0 11100 55'0 7'5 47'3 55'0 51'1 2093
923 ... ... 1'4 0'0 1'4 11120 49'2 0'0 49'2 ... ... 10
432 ... ... 1'3 0'0 1'3 11140 51'1 0'0 51'1 ... ... 0
480 ... ... 1'3 0'0 1'3 11160 53'0 0'0 53'0 ... ... 0
409 ... ... 1'2 0'0 1'2 11180 54'7 0'0 54'7 ... ... 0
6823 ... ... 1'1 0'0 1'1 11200 56'6 0'0 56'6 ... ... 3707
0 ... ... 1'0 0'0 1'0 11220 58'6 0'0 58'6 ... ... 0
32 ... ... 1'0 0'0 1'0 11240 60'5 0'0 60'5 ... ... 0
4 ... ... 0'7 0'0 0'7 11260 62'5 0'0 62'5 ... ... 0
2967 ... ... 0'6 0'0 0'6 11300 66'4 0'0 66'4 ... ... 2871
9337 ... ... 0'5 0'0 0'5 11400 76'2 0'0 76'2 ... ... 3822
6581 0'3 0'3 0'4 -0'1 0'3 11500 86'1 0'0 86'1 ... ... 1106
3312 ... ... 0'3 0'0 0'3 11600 96'0 0'0 96'0 ... ... 1028
1315 ... ... 0'3 0'0 0'3 11700 106'0 0'0 106'0 ... ... 205
3538 0'2 0'2 0'2 0'0 0'2 11800 115'7 0'0 115'7 ... ... 1160
1252 ... ... 0'2 0'0 0'2 11900 125'7 0'0 125'7 ... ... 277
8014 ... ... 0'2 0'0 0'2 12000 135'7 0'0 135'7 ... ... 236
1136 ... ... 0'2 0'0 0'2 12100 145'7 0'0 145'7 ... ... 100
2322 0'1 0'1 0'1 0'0 0'1 12200 155'6 0'0 155'6 ... ... 91
1046 ... ... 0'1 0'0 0'1 12300 165'6 0'0 165'6 ... ... 99
1819 ... ... 0'1 0'0 0'1 12400 175'6 0'0 175'6 ... ... 125
1420 ... ... 0'1 0'0 0'1 12500 185'6 0'0 185'6 ... ... 10
1129 ... ... 0'1 0'0 0'1 12600 195'6 0'0 195'6 ... ... 3
692 ... ... 0'1 0'0 0'1 12700 205'6 0'0 205'6 ... ... 0
649 ... ... 0'1 0'0 0'1 12800 215'6 0'0 215'6 ... ... 1
196 ... ... 0'1 0'0 0'1 12900 225'6 0'0 225'6 ... ... 0
1959 ... ... 0'1 0'0 0'1 13000 235'6 0'0 235'6 ... ... 0
203 ... ... 0'1 0'0 0'1 13100 245'6 0'0 245'6 ... ... 0
257 ... ... 0'1 0'0 0'1 13200 255'6 0'0 255'6 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 265'6 0'0 265'6 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 275'6 0'0 275'6 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 285'6 0'0 285'6 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 295'6 0'0 295'6 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 305'6 0'0 305'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 315'6 0'0 315'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 325'6 0'0 325'6 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 335'6 0'0 335'6 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 355'6 0'0 355'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 375'6 0'0 375'6 ... ... 0
157 ... ... 0'1 0'0 0'1 14600 395'6 0'0 395'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 415'6 0'0 415'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 435'6 0'0 435'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 455'6 0'0 455'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 475'6 0'0 475'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 495'6 0'0 495'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 515'6 0'0 515'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 535'6 0'0 535'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 555'6 0'0 555'6 ... ... 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.