DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 526'2
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 ... ... 266'6 0'0 266'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 256'6 0'0 256'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 246'6 0'0 246'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 236'6 0'0 236'6 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 226'6 0'0 226'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 216'6 0'0 216'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 0'0 206'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'6 0'0 196'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'6 0'0 186'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 176'6 0'0 176'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 166'6 0'0 166'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 156'6 0'0 156'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 0'0 146'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 0'0 136'6 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 126'6 0'0 126'6 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 121'6 0'0 121'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 116'6 0'0 116'6 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 111'6 0'0 111'6 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 106'6 0'0 106'6 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 101'6 0'0 101'6 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 96'6 0'0 96'6 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 91'6 0'0 91'6 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 86'6 0'0 86'6 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 81'6 0'0 81'6 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 76'7 0'0 76'7 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 71'7 0'0 71'7 4550 0'1 0'0 0'1 ... ... 94
172 ... ... 66'7 0'0 66'7 4600 0'1 0'0 0'1 ... ... 330
4 ... ... 61'7 0'0 61'7 4650 0'1 0'0 0'1 ... ... 261
6 ... ... 56'7 0'0 56'7 4700 0'1 0'0 0'1 ... ... 781
50 ... ... 51'7 0'0 51'7 4750 0'2 0'0 0'2 ... ... 309
4 ... ... 47'0 0'0 47'0 4800 0'2 0'0 0'2 ... ... 1791
24 ... ... 42'0 0'0 42'0 4850 0'3 0'0 0'3 ... ... 3706
41 ... ... 37'1 0'0 37'1 4900 0'4 0'0 0'4 ... ... 3837
33 ... ... 32'3 0'0 32'3 4950 0'5 0'0 0'5 ... ... 1922
0 ... ... 31'4 0'0 31'4 4960 0'6 0'0 0'6 ... ... 36
0 ... ... 29'5 0'0 29'5 4980 0'7 0'0 0'7 ... ... 109
193 ... ... 27'6 0'0 27'6 5000 0'7 -0'2 1'1 1'2 0'7 7169
0 ... ... 26'0 0'0 26'0 5020 1'3 0'0 1'3 ... ... 122
0 ... ... 24'3 0'0 24'3 5040 1'5 0'0 1'5 ... ... 195
60 ... ... 23'4 0'0 23'4 5050 1'5 -0'1 1'6 1'5 1'5 3240
10 ... ... 22'5 0'0 22'5 5060 2'0 0'0 2'0 ... ... 616
0 ... ... 21'1 0'0 21'1 5080 2'3 0'0 2'3 ... ... 643
2055 16'5 16'5 19'4 -2'7 16'5 5100 2'2 -0'5 2'7 2'2 2'2 7649
0 ... ... 18'1 0'0 18'1 5120 3'3 0'0 3'3 ... ... 589
0 ... ... 16'6 0'0 16'6 5140 3'3 -0'5 4'0 3'3 3'3 113
1067 ... ... 16'0 0'0 16'0 5150 4'3 0'0 4'3 ... ... 3143
10 ... ... 15'3 0'0 15'3 5160 4'5 0'0 4'5 ... ... 174
1 ... ... 14'1 0'0 14'1 5180 5'3 0'0 5'3 ... ... 225
3399 ... ... 13'0 0'0 13'0 5200 6'2 0'0 6'2 ... ... 3746
13 ... ... 11'7 0'0 11'7 5220 7'1 0'0 7'1 ... ... 164
47 ... ... 10'7 0'0 10'7 5240 8'1 0'0 8'1 ... ... 103
2793 9'2 9'2 10'3 -1'1 9'2 5250 7'2 -1'3 8'5 7'2 7'2 2545
74 10'5 9'3 9'7 0'6 10'5 5260 9'1 0'0 9'1 ... ... 109
662 7'4 7'4 9'0 -1'4 7'4 5280 10'2 0'0 10'2 ... ... 545
4118 9'3 7'7 8'2 1'1 9'3 5300 11'4 0'0 11'4 ... ... 3269
44 ... ... 7'4 0'0 7'4 5320 12'6 0'0 12'6 ... ... 158
41 ... ... 6'6 0'0 6'6 5340 14'0 0'0 14'0 ... ... 75
2404 7'3 5'4 6'3 1'0 7'3 5350 14'5 0'0 14'5 ... ... 1317
64 ... ... 6'1 0'0 6'1 5360 15'3 0'0 15'3 ... ... 62
413 ... ... 5'4 0'0 5'4 5380 16'6 0'0 16'6 ... ... 37
6528 ... ... 5'0 0'0 5'0 5400 18'2 0'0 18'2 ... ... 3566
81 ... ... 4'4 0'0 4'4 5420 19'6 0'0 19'6 ... ... 21
864 ... ... 4'1 0'0 4'1 5440 21'2 0'0 21'2 ... ... 0
2893 4'0 3'1 3'7 0'1 4'0 5450 22'1 0'0 22'1 ... ... 670
123 ... ... 3'5 0'0 3'5 5460 22'7 0'0 22'7 ... ... 27
189 ... ... 3'3 0'0 3'3 5480 24'4 0'0 24'4 ... ... 0
7870 2'6 2'5 3'0 -0'2 2'6 5500 26'2 0'0 26'2 ... ... 3718
771 ... ... 2'6 0'0 2'6 5520 28'0 0'0 28'0 ... ... 0
502 ... ... 2'4 0'0 2'4 5540 29'6 0'0 29'6 ... ... 20
3533 ... ... 2'3 0'0 2'3 5550 30'5 0'0 30'5 ... ... 1445
233 2'3 2'3 2'2 0'1 2'3 5560 31'4 0'0 31'4 ... ... 0
88 ... ... 2'0 0'0 2'0 5580 33'2 0'0 33'2 ... ... 0
2765 ... ... 1'7 0'0 1'7 5600 35'0 0'0 35'0 ... ... 545
41 ... ... 1'5 0'0 1'5 5620 36'7 0'0 36'7 ... ... 0
72 ... ... 1'4 0'0 1'4 5640 38'6 0'0 38'6 ... ... 0
1984 ... ... 1'4 0'0 1'4 5650 39'5 0'0 39'5 ... ... 170
43 1'1 1'1 1'3 -0'2 1'1 5660 40'5 0'0 40'5 ... ... 0
57 ... ... 1'2 0'0 1'2 5680 42'4 0'0 42'4 ... ... 0
2356 ... ... 1'1 0'0 1'1 5700 44'3 0'0 44'3 ... ... 502
1325 ... ... 0'7 0'0 0'7 5750 49'1 0'0 49'1 ... ... 140
2211 ... ... 0'5 0'0 0'5 5800 53'7 0'0 53'7 ... ... 486
1093 ... ... 0'4 0'0 0'4 5850 58'6 0'0 58'6 ... ... 275
1143 ... ... 0'3 0'0 0'3 5900 63'5 0'0 63'5 ... ... 23
529 ... ... 0'3 0'0 0'3 5950 68'4 0'0 68'4 ... ... 0
7054 ... ... 0'2 0'0 0'2 6000 73'4 0'0 73'4 ... ... 200
570 ... ... 0'2 0'0 0'2 6050 78'3 0'0 78'3 ... ... 30
990 ... ... 0'1 0'0 0'1 6100 83'3 0'0 83'3 ... ... 61
410 ... ... 0'1 0'0 0'1 6150 88'2 0'0 88'2 ... ... 2
950 ... ... 0'1 0'0 0'1 6200 93'2 0'0 93'2 ... ... 25
521 ... ... 0'1 0'0 0'1 6250 98'2 0'0 98'2 ... ... 1
363 ... ... 0'1 0'0 0'1 6300 103'2 0'0 103'2 ... ... 22
131 ... ... 0'1 0'0 0'1 6350 108'2 0'0 108'2 ... ... 2
996 ... ... 0'1 0'0 0'1 6400 113'2 0'0 113'2 ... ... 126
210 ... ... 0'1 0'0 0'1 6450 118'2 0'0 118'2 ... ... 2
444 ... ... 0'1 0'0 0'1 6500 123'2 0'0 123'2 ... ... 172
177 ... ... 0'1 0'0 0'1 6550 128'2 0'0 128'2 ... ... 5
85 ... ... 0'1 0'0 0'1 6600 133'2 0'0 133'2 ... ... 4
282 ... ... 0'1 0'0 0'1 6650 138'2 0'0 138'2 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 143'2 0'0 143'2 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 148'2 0'0 148'2 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 153'2 0'0 153'2 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 158'2 0'0 158'2 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 163'2 0'0 163'2 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 168'2 0'0 168'2 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 173'2 0'0 173'2 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 178'2 0'0 178'2 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 183'2 0'0 183'2 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 188'2 0'0 188'2 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 193'2 0'0 193'2 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 198'2 0'0 198'2 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 203'2 0'0 203'2 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 208'2 0'0 208'2 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 213'2 0'0 213'2 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 218'2 0'0 218'2 ... ... 0
227 ... ... 0'1 0'0 0'1 7500 223'2 0'0 223'2 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 228'2 0'0 228'2 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 233'2 0'0 233'2 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 243'2 0'0 243'2 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 253'2 0'0 253'2 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 263'2 0'0 263'2 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 273'2 0'0 273'2 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 283'2 0'0 283'2 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 293'2 0'0 293'2 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 303'2 0'0 303'2 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 313'2 0'0 313'2 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 323'2 0'0 323'2 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 333'2 0'0 333'2 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 343'2 0'0 343'2 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 353'2 0'0 353'2 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 363'2 0'0 363'2 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 373'2 0'0 373'2 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 383'2 0'0 383'2 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 393'2 0'0 393'2 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 403'2 0'0 403'2 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 413'2 0'0 413'2 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 423'2 0'0 423'2 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 433'2 0'0 433'2 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 443'2 0'0 443'2 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 453'2 0'0 453'2 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 463'2 0'0 463'2 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 473'2 0'0 473'2 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 573'2 0'0 573'2 ... ... 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.