DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 541'2
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 ... ... 281'4 0'0 281'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 271'4 0'0 271'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 261'4 0'0 261'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 251'4 0'0 251'4 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 241'4 0'0 241'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 231'4 0'0 231'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 221'4 0'0 221'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 0'0 211'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 0'0 201'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 0'0 191'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 0'0 181'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 0'0 171'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 0'0 161'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 0'0 151'4 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 141'4 0'0 141'4 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 136'4 0'0 136'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 131'4 0'0 131'4 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 126'4 0'0 126'4 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 121'4 0'0 121'4 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 116'4 0'0 116'4 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 111'4 0'0 111'4 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 106'4 0'0 106'4 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 101'4 0'0 101'4 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 96'4 0'0 96'4 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 91'4 0'0 91'4 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 86'4 0'0 86'4 4550 0'1 0'0 0'1 ... ... 94
172 ... ... 81'4 0'0 81'4 4600 0'1 0'0 0'1 ... ... 330
4 ... ... 76'5 0'0 76'5 4650 0'1 0'0 0'1 ... ... 251
6 ... ... 71'5 0'0 71'5 4700 0'2 0'0 0'2 ... ... 781
50 ... ... 66'5 0'0 66'5 4750 0'2 0'0 0'2 ... ... 301
4 ... ... 61'5 0'0 61'5 4800 0'2 0'0 0'2 ... ... 1680
24 ... ... 56'5 0'0 56'5 4850 0'3 0'1 0'2 0'3 0'3 3658
41 ... ... 51'7 0'0 51'7 4900 0'4 0'0 0'4 ... ... 3859
34 ... ... 47'1 0'0 47'1 4950 0'5 0'0 0'5 ... ... 1919
0 ... ... 46'1 0'0 46'1 4960 0'5 0'0 0'5 ... ... 0
0 ... ... 44'2 0'0 44'2 4980 0'6 0'0 0'6 ... ... 61
192 ... ... 42'3 0'0 42'3 5000 1'1 0'2 0'7 1'1 1'0 8262
0 ... ... 40'4 0'0 40'4 5020 1'0 0'0 1'0 ... ... 40
0 ... ... 38'5 0'0 38'5 5040 1'2 0'0 1'2 ... ... 172
60 ... ... 37'6 0'0 37'6 5050 1'2 0'0 1'2 1'4 1'2 3122
10 ... ... 36'7 0'0 36'7 5060 1'3 0'0 1'3 ... ... 615
0 ... ... 35'0 0'0 35'0 5080 1'5 0'0 1'5 ... ... 569
1838 ... ... 33'2 0'0 33'2 5100 1'7 0'0 1'7 ... ... 8281
0 ... ... 31'5 0'0 31'5 5120 2'1 0'0 2'1 ... ... 24
0 ... ... 29'7 0'0 29'7 5140 2'4 0'0 2'4 ... ... 76
1282 ... ... 29'1 0'0 29'1 5150 2'5 0'0 2'5 ... ... 2852
10 ... ... 28'3 0'0 28'3 5160 2'7 0'0 2'7 ... ... 60
1 ... ... 26'7 0'0 26'7 5180 3'3 0'0 3'3 ... ... 196
3240 ... ... 25'3 0'0 25'3 5200 3'7 0'0 3'7 ... ... 3516
12 ... ... 24'0 0'0 24'0 5220 4'4 0'0 4'4 ... ... 66
36 ... ... 22'4 0'0 22'4 5240 5'1 0'0 5'1 ... ... 55
1666 20'4 20'4 21'7 -1'3 20'4 5250 5'0 -0'3 5'3 5'0 5'0 2333
12 ... ... 21'2 0'0 21'2 5260 6'1 0'3 5'6 6'1 6'1 25
180 ... ... 19'7 0'0 19'7 5280 6'1 -0'3 6'4 6'1 6'1 74
3431 ... ... 18'6 0'0 18'6 5300 7'2 0'0 7'2 ... ... 3378
37 ... ... 17'5 0'0 17'5 5320 8'1 0'0 8'1 ... ... 143
31 ... ... 16'4 0'0 16'4 5340 9'0 0'0 9'0 ... ... 35
2349 ... ... 15'7 0'0 15'7 5350 9'3 0'0 9'3 ... ... 1306
67 ... ... 15'3 0'0 15'3 5360 9'7 0'0 9'7 ... ... 33
373 ... ... 14'3 0'0 14'3 5380 10'7 0'0 10'7 ... ... 30
7494 ... ... 13'3 0'0 13'3 5400 11'7 0'0 11'7 ... ... 3554
67 ... ... 12'3 0'0 12'3 5420 12'7 0'0 12'7 ... ... 11
825 ... ... 11'4 0'0 11'4 5440 14'0 0'0 14'0 ... ... 0
2668 9'6 9'6 11'1 -1'3 9'6 5450 14'5 0'0 14'5 ... ... 672
66 ... ... 10'6 0'0 10'6 5460 15'2 0'0 15'2 ... ... 27
174 ... ... 10'0 0'0 10'0 5480 16'4 0'0 16'4 ... ... 0
8240 9'0 8'0 9'2 -0'2 9'0 5500 17'6 0'0 17'6 ... ... 3718
474 ... ... 8'5 0'0 8'5 5520 19'1 0'0 19'1 ... ... 0
57 ... ... 7'7 0'0 7'7 5540 20'3 0'0 20'3 ... ... 20
3671 8'0 7'2 7'5 -0'3 7'2 5550 21'1 0'0 21'1 ... ... 1443
183 ... ... 7'3 0'0 7'3 5560 21'7 0'0 21'7 ... ... 0
18 ... ... 6'6 0'0 6'6 5580 23'2 0'0 23'2 ... ... 0
2622 6'3 6'3 6'2 0'1 6'3 5600 24'6 0'0 24'6 ... ... 545
0 6'0 6'0 5'7 0'1 6'0 5620 26'2 0'0 26'2 ... ... 0
0 ... ... ... ... ... 5640 ... ... ... ... ... 0
1776 ... ... 5'1 0'0 5'1 5650 28'5 0'0 28'5 ... ... 170
0 ... ... ... ... ... 5660 ... ... ... ... ... 0
0 ... ... ... ... ... 5680 ... ... ... ... ... 0
2307 ... ... 4'2 0'0 4'2 5700 32'5 0'0 32'5 ... ... 502
1330 ... ... 3'3 0'0 3'3 5750 36'6 0'0 36'6 ... ... 140
2195 2'3 2'3 2'6 -0'3 2'3 5800 41'1 0'0 41'1 ... ... 486
1093 ... ... 2'2 0'0 2'2 5850 45'5 0'0 45'5 ... ... 275
1140 ... ... 1'7 0'0 1'7 5900 50'2 0'0 50'2 ... ... 24
529 ... ... 1'4 0'0 1'4 5950 54'7 0'0 54'7 ... ... 0
7210 ... ... 1'1 0'0 1'1 6000 59'5 0'0 59'5 ... ... 200
570 ... ... 0'7 0'0 0'7 6050 64'2 0'0 64'2 ... ... 30
989 ... ... 0'6 0'0 0'6 6100 69'1 0'0 69'1 ... ... 61
410 ... ... 0'5 0'0 0'5 6150 74'0 0'0 74'0 ... ... 2
930 ... ... 0'5 0'0 0'5 6200 79'0 0'0 79'0 ... ... 25
476 ... ... 0'5 0'0 0'5 6250 84'0 0'0 84'0 ... ... 1
356 ... ... 0'4 0'0 0'4 6300 88'7 0'0 88'7 ... ... 22
131 ... ... 0'4 0'0 0'4 6350 93'7 0'0 93'7 ... ... 2
995 ... ... 0'3 0'0 0'3 6400 98'6 0'0 98'6 ... ... 126
209 ... ... 0'3 0'0 0'3 6450 103'6 0'0 103'6 ... ... 2
431 ... ... 0'3 0'0 0'3 6500 108'6 0'0 108'6 ... ... 172
143 ... ... 0'2 0'0 0'2 6550 113'5 0'0 113'5 ... ... 5
84 ... ... 0'2 0'0 0'2 6600 118'5 0'0 118'5 ... ... 4
282 ... ... 0'2 0'0 0'2 6650 123'5 0'0 123'5 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 128'4 0'0 128'4 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 133'4 0'0 133'4 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 138'4 0'0 138'4 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 143'4 0'0 143'4 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 148'4 0'0 148'4 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 153'4 0'0 153'4 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 158'4 0'0 158'4 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 163'4 0'0 163'4 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 168'4 0'0 168'4 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 173'4 0'0 173'4 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 178'4 0'0 178'4 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 183'4 0'0 183'4 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 188'4 0'0 188'4 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 193'4 0'0 193'4 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 198'4 0'0 198'4 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 203'4 0'0 203'4 ... ... 0
227 ... ... 0'1 0'0 0'1 7500 208'4 0'0 208'4 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 213'4 0'0 213'4 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 218'4 0'0 218'4 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 228'4 0'0 228'4 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 238'4 0'0 238'4 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 248'4 0'0 248'4 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 258'4 0'0 258'4 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 268'4 0'0 268'4 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 278'4 0'0 278'4 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 288'4 0'0 288'4 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 298'4 0'0 298'4 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 308'4 0'0 308'4 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 318'4 0'0 318'4 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 328'4 0'0 328'4 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 338'4 0'0 338'4 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 348'4 0'0 348'4 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 358'4 0'0 358'4 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 368'4 0'0 368'4 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 378'4 0'0 378'4 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 388'4 0'0 388'4 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 398'4 0'0 398'4 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 408'4 0'0 408'4 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 418'4 0'0 418'4 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 428'4 0'0 428'4 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 438'4 0'0 438'4 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 448'4 0'0 448'4 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 458'4 0'0 458'4 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 558'4 0'0 558'4 ... ... 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.