DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1075'0
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 ... ... 567'2 7'6 575'0 5000 0'1 0'0 0'1 ... ... 900
0 ... ... 547'2 7'6 555'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 527'2 7'6 535'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 507'2 7'6 515'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 487'2 7'6 495'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 467'2 7'6 475'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 447'2 7'6 455'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 427'2 7'6 435'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 407'2 7'6 415'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 387'2 7'6 395'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 367'2 7'6 375'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 347'2 7'6 355'0 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 327'2 7'6 335'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 307'2 7'6 315'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 287'2 7'6 295'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 267'2 7'6 275'0 8000 0'1 0'0 0'1 ... ... 83
0 ... ... 257'2 7'6 265'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 247'2 7'6 255'0 8200 0'1 0'0 0'1 ... ... 26
0 ... ... 237'2 7'6 245'0 8300 0'1 0'0 0'1 ... ... 146
0 ... ... 227'2 7'6 235'0 8400 0'1 0'0 0'1 ... ... 223
0 ... ... 217'2 7'6 225'0 8500 0'1 0'0 0'1 ... ... 14
0 ... ... 207'2 7'6 215'0 8600 0'1 0'0 0'1 ... ... 5
0 ... ... 197'2 7'6 205'0 8700 0'1 0'0 0'1 ... ... 46
0 ... ... 187'2 7'6 195'0 8800 0'1 0'0 0'1 ... ... 67
0 ... ... 177'2 7'6 185'0 8900 0'1 0'0 0'1 ... ... 6049
0 ... ... 167'2 7'6 175'0 9000 0'1 0'0 0'1 ... ... 6296
0 ... ... 157'2 7'6 165'0 9100 0'1 0'0 0'1 ... ... 190
0 ... ... 147'2 7'6 155'0 9200 0'1 0'0 0'1 ... ... 327
2 ... ... 137'2 7'6 145'0 9300 0'1 0'0 0'1 ... ... 431
0 ... ... 127'2 7'6 135'0 9400 0'1 0'0 0'1 ... ... 403
32 ... ... 117'2 7'6 125'0 9500 0'1 0'0 0'1 ... ... 2135
80 ... ... 107'3 7'5 115'0 9600 0'1 -0'1 0'2 0'1 0'1 953
101 ... ... 97'3 7'6 105'1 9700 0'2 0'0 0'2 ... ... 2517
332 ... ... 87'3 7'6 95'1 9800 0'2 0'0 0'2 0'2 0'1 3807
81 ... ... 77'4 7'5 85'1 9900 0'2 -0'1 0'3 0'2 0'2 6077
1641 83'0 83'0 67'5 7'5 75'2 10000 0'3 -0'1 0'4 0'4 0'2 11315
297 ... ... 57'7 7'5 65'4 10100 0'5 -0'1 0'6 0'4 0'3 4140
0 ... ... 56'0 7'4 63'4 10120 0'5 -0'1 0'6 ... ... 0
0 ... ... 54'0 7'5 61'5 10140 0'6 -0'1 0'7 ... ... 0
0 ... ... 52'1 7'4 59'5 10160 0'6 -0'2 1'0 ... ... 33
0 ... ... 50'2 7'4 57'6 10180 0'7 -0'2 1'1 ... ... 50
1118 57'6 57'6 48'3 7'4 55'7 10200 0'7 -0'3 1'2 1'1 0'5 10675
0 ... ... 46'4 7'3 53'7 10220 1'0 -0'3 1'3 1'1 0'6 143
0 ... ... 44'5 7'3 52'0 10240 1'1 -0'3 1'4 ... ... 115
0 ... ... 42'6 7'3 50'1 10260 1'2 -0'3 1'5 0'7 0'7 129
0 ... ... 41'0 7'2 48'2 10280 1'3 -0'4 1'7 ... ... 87
1761 55'0 55'0 39'2 7'2 46'4 10300 1'4 -0'4 2'0 2'0 1'2 9596
0 ... ... 37'4 7'1 44'5 10320 1'6 -0'4 2'2 1'5 1'3 152
0 ... ... 35'6 7'1 42'7 10340 1'7 -0'5 2'4 1'7 1'4 129
0 ... ... 34'0 7'1 41'1 10360 2'1 -0'6 2'7 2'1 1'5 32
0 ... ... 32'3 7'0 39'3 10380 2'3 -0'6 3'1 2'3 1'6 38
3216 43'0 36'5 30'6 6'7 37'5 10400 2'6 -0'6 3'4 3'0 1'6 14064
0 ... ... 29'1 6'7 36'0 10420 3'0 -0'7 3'7 3'0 2'2 545
0 ... ... 27'5 6'5 34'2 10440 3'3 -1'0 4'3 3'4 2'4 451
0 ... ... 26'0 6'5 32'5 10460 3'6 -1'1 4'7 3'7 2'6 22
14 ... ... 24'5 6'4 31'1 10480 4'1 -1'2 5'3 3'0 3'0 11
2673 37'3 27'2 23'1 6'3 29'4 10500 4'5 -1'3 6'0 5'5 3'0 14134
0 ... ... 21'6 6'2 28'0 10520 5'0 -1'4 6'4 5'1 3'7 96
0 ... ... 20'4 6'0 26'4 10540 5'5 -1'5 7'2 5'3 5'3 47
0 ... ... 19'1 6'0 25'1 10560 6'1 -1'6 7'7 5'7 5'0 32
5 ... ... 17'7 5'7 23'6 10580 6'6 -1'7 8'5 6'5 5'0 5
5896 27'3 21'3 16'6 5'5 22'3 10600 7'3 -2'1 9'4 9'0 5'0 14860
23 ... ... 15'4 5'5 21'1 10620 8'1 -2'2 10'3 9'5 6'2 298
24 ... ... 14'4 5'3 19'7 10640 8'7 -2'3 11'2 8'6 6'6 72
107 ... ... 13'3 5'3 18'6 10660 9'6 -2'3 12'1 9'2 7'5 166
41 16'5 16'5 12'3 5'1 17'4 10680 10'4 -2'5 13'1 10'0 7'5 45
7963 22'0 13'3 11'4 4'7 16'3 10700 11'3 -2'7 14'2 12'2 8'0 7172
74 20'2 15'2 10'5 4'5 15'2 10720 12'2 -3'1 15'3 ... ... 50
26 18'0 12'5 9'6 4'4 14'2 10740 13'2 -3'2 16'4 10'5 9'7 20
69 13'6 12'4 9'0 4'2 13'2 10760 14'2 -3'4 17'6 13'4 11'6 0
27 17'0 12'7 8'2 4'1 12'3 10780 15'3 -3'5 19'0 12'3 12'3 0
13593 16'0 8'7 7'5 3'7 11'4 10800 16'4 -3'7 20'3 17'1 12'4 6736
6 11'1 11'1 7'0 3'5 10'5 10820 17'5 -4'1 21'6 15'7 13'2 0
15 10'3 9'7 6'3 3'4 9'7 10840 18'7 -4'2 23'1 ... ... 11
70 12'5 8'0 5'7 3'2 9'1 10860 20'1 -4'4 24'5 ... ... 11
2 11'6 7'3 5'3 3'1 8'4 10880 21'3 -4'6 26'1 ... ... 0
6487 11'3 6'5 4'7 2'7 7'6 10900 22'6 -4'7 27'5 19'2 19'2 1692
469 10'0 8'1 4'4 2'5 7'1 10920 24'1 -5'0 29'1 ... ... 0
671 9'1 6'7 4'0 2'4 6'4 10940 25'4 -5'2 30'6 ... ... 0
38 8'1 6'3 3'5 2'3 6'0 10960 27'0 -5'3 32'3 ... ... 0
13 6'4 6'4 3'3 2'2 5'5 10980 28'4 -5'4 34'0 ... ... 0
17967 7'6 4'0 3'0 2'1 5'1 11000 30'1 -5'5 35'6 30'4 24'0 5022
50 6'5 4'5 2'6 2'0 4'6 11020 31'6 -5'5 37'3 ... ... 0
78 4'3 3'5 2'4 1'7 4'3 11040 33'2 -5'7 39'1 ... ... 0
62 4'4 4'1 2'2 1'6 4'0 11060 34'7 -6'0 40'7 ... ... 0
46 5'1 5'1 2'0 1'5 3'5 11080 36'5 -6'1 42'6 ... ... 0
5501 4'7 3'1 1'7 1'4 3'3 11100 38'2 -6'2 44'4 37'4 33'2 1960
162 4'5 2'7 1'5 1'3 3'0 11120 40'0 -6'3 46'3 ... ... 0
89 4'2 2'6 1'4 1'2 2'6 11140 41'5 -6'5 48'2 ... ... 0
136 3'7 2'4 1'3 1'1 2'4 11160 43'4 -6'4 50'0 ... ... 0
36 3'4 2'3 1'2 1'0 2'2 11180 45'2 -6'6 52'0 ... ... 0
7181 3'2 2'0 1'1 1'0 2'1 11200 47'0 -6'7 53'7 ... ... 3711
2607 2'1 1'1 0'6 0'5 1'3 11300 56'3 -7'1 63'4 55'7 55'7 2973
10370 1'2 1'0 0'5 0'3 1'0 11400 65'7 -7'3 73'2 65'1 65'1 3811
6628 0'7 0'6 0'4 0'2 0'6 11500 75'5 -7'4 83'1 73'4 73'4 1107
3313 0'6 0'4 0'3 0'2 0'5 11600 85'4 -7'4 93'0 78'4 78'4 1028
1310 0'5 0'4 0'3 0'1 0'4 11700 95'3 -7'5 103'0 ... ... 205
3648 ... ... 0'3 0'0 0'3 11800 105'2 -7'6 113'0 ... ... 1160
1303 0'3 0'3 0'2 0'1 0'3 11900 115'2 -7'5 122'7 ... ... 287
8238 0'4 0'2 0'2 0'0 0'2 12000 125'1 -7'6 132'7 ... ... 236
1141 ... ... 0'2 0'0 0'2 12100 135'1 -7'6 142'7 ... ... 100
2322 ... ... 0'2 0'0 0'2 12200 145'1 -7'5 152'6 ... ... 91
1046 ... ... 0'2 0'0 0'2 12300 155'1 -7'5 162'6 ... ... 100
1820 ... ... 0'1 0'1 0'2 12400 165'0 -7'6 172'6 ... ... 125
1420 ... ... 0'1 0'0 0'1 12500 175'0 -7'6 182'6 ... ... 10
1129 ... ... 0'1 0'0 0'1 12600 185'0 -7'6 192'6 ... ... 13
692 ... ... 0'1 0'0 0'1 12700 195'0 -7'6 202'6 ... ... 0
649 ... ... 0'1 0'0 0'1 12800 205'0 -7'6 212'6 ... ... 1
197 ... ... 0'1 0'0 0'1 12900 215'0 -7'6 222'6 ... ... 0
1959 ... ... 0'1 0'0 0'1 13000 225'0 -7'6 232'6 ... ... 0
203 ... ... 0'1 0'0 0'1 13100 235'0 -7'6 242'6 ... ... 0
257 ... ... 0'1 0'0 0'1 13200 245'0 -7'6 252'6 ... ... 0
176 ... ... 0'1 0'0 0'1 13300 255'0 -7'6 262'6 ... ... 0
211 ... ... 0'1 0'0 0'1 13400 265'0 -7'6 272'6 ... ... 0
286 ... ... 0'1 0'0 0'1 13500 275'0 -7'6 282'6 ... ... 0
205 ... ... 0'1 0'0 0'1 13600 285'0 -7'6 292'6 ... ... 0
50 ... ... 0'1 0'0 0'1 13700 295'0 -7'6 302'6 ... ... 0
69 ... ... 0'1 0'0 0'1 13800 305'0 -7'6 312'6 ... ... 0
407 ... ... 0'1 0'0 0'1 13900 315'0 -7'6 322'6 ... ... 0
1689 ... ... 0'1 0'0 0'1 14000 325'0 -7'6 332'6 ... ... 0
107 ... ... 0'1 0'0 0'1 14200 345'0 -7'6 352'6 ... ... 0
214 ... ... 0'1 0'0 0'1 14400 365'0 -7'6 372'6 ... ... 0
157 0'1 0'1 0'1 0'0 0'1 14600 385'0 -7'6 392'6 ... ... 0
262 ... ... 0'1 0'0 0'1 14800 405'0 -7'6 412'6 ... ... 75
1041 ... ... 0'1 0'0 0'1 15000 425'0 -7'6 432'6 ... ... 0
130 ... ... 0'1 0'0 0'1 15200 445'0 -7'6 452'6 ... ... 0
162 ... ... 0'1 0'0 0'1 15400 465'0 -7'6 472'6 ... ... 0
9 ... ... 0'1 0'0 0'1 15600 485'0 -7'6 492'6 ... ... 0
79 ... ... 0'1 0'0 0'1 15800 505'0 -7'6 512'6 ... ... 0
213 ... ... 0'1 0'0 0'1 16000 525'0 -7'6 532'6 ... ... 0
4 ... ... 0'1 0'0 0'1 16200 545'0 -7'6 552'6 ... ... 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.