DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 530'2
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 ... ... 268'6 0'0 268'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 258'6 0'0 258'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 248'6 0'0 248'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 238'6 0'0 238'6 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 228'6 0'0 228'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 218'6 0'0 218'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 208'6 0'0 208'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 198'6 0'0 198'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 188'6 0'0 188'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 178'6 0'0 178'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 168'6 0'0 168'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 158'6 0'0 158'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 148'6 0'0 148'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 138'6 0'0 138'6 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 128'6 0'0 128'6 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 123'6 0'0 123'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 118'6 0'0 118'6 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 113'6 0'0 113'6 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 108'6 0'0 108'6 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 103'6 0'0 103'6 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 98'6 0'0 98'6 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 93'6 0'0 93'6 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 88'6 0'0 88'6 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 83'6 0'0 83'6 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 78'6 0'0 78'6 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 73'7 0'0 73'7 4550 0'1 0'0 0'1 ... ... 94
172 ... ... 68'7 0'0 68'7 4600 0'1 0'0 0'1 ... ... 330
4 ... ... 63'7 0'0 63'7 4650 0'1 0'0 0'1 ... ... 261
6 ... ... 58'7 0'0 58'7 4700 0'1 0'0 0'1 0'1 0'1 781
50 ... ... 53'7 0'0 53'7 4750 0'2 0'0 0'2 ... ... 309
4 ... ... 48'7 0'0 48'7 4800 0'2 0'0 0'2 ... ... 1812
24 ... ... 44'0 0'0 44'0 4850 0'2 0'0 0'2 0'2 0'2 3679
41 ... ... 39'1 0'0 39'1 4900 0'4 0'0 0'4 ... ... 3842
33 ... ... 34'3 0'0 34'3 4950 0'6 0'0 0'6 ... ... 1924
0 ... ... 33'4 0'0 33'4 4960 0'6 0'0 0'6 ... ... 9
0 ... ... 31'5 0'0 31'5 4980 1'0 0'0 1'0 ... ... 87
193 ... ... 29'7 0'0 29'7 5000 1'1 0'0 1'1 ... ... 7179
0 ... ... 28'1 0'0 28'1 5020 1'3 0'0 1'3 ... ... 91
0 ... ... 26'3 0'0 26'3 5040 1'5 0'0 1'5 ... ... 145
60 ... ... 25'4 0'0 25'4 5050 1'6 0'0 1'6 ... ... 3249
10 ... ... 24'5 0'0 24'5 5060 1'7 0'0 1'7 ... ... 630
0 ... ... 23'0 0'0 23'0 5080 2'2 0'0 2'2 ... ... 646
2055 ... ... 21'3 0'0 21'3 5100 2'6 0'0 2'6 ... ... 7829
0 ... ... 19'7 0'0 19'7 5120 3'2 0'0 3'2 ... ... 105
0 ... ... 18'4 0'0 18'4 5140 3'6 0'0 3'6 ... ... 100
1282 ... ... 17'6 0'0 17'6 5150 4'1 0'0 4'1 ... ... 2762
10 ... ... 17'1 0'0 17'1 5160 4'3 0'0 4'3 ... ... 161
1 ... ... 15'7 0'0 15'7 5180 5'1 0'0 5'1 ... ... 197
3396 ... ... 14'5 0'0 14'5 5200 5'7 0'0 5'7 ... ... 4009
12 ... ... 13'4 0'0 13'4 5220 6'6 0'0 6'6 ... ... 164
47 ... ... 12'3 0'0 12'3 5240 7'5 0'0 7'5 ... ... 101
1665 ... ... 11'7 0'0 11'7 5250 8'1 0'0 8'1 ... ... 2379
44 ... ... 11'3 0'0 11'3 5260 8'5 0'0 8'5 ... ... 80
215 ... ... 10'4 0'0 10'4 5280 9'6 0'0 9'6 ... ... 92
2897 ... ... 9'4 0'0 9'4 5300 10'6 0'0 10'6 ... ... 3400
36 9'7 9'7 8'6 1'1 9'7 5320 12'0 0'0 12'0 ... ... 159
33 ... ... 8'0 0'0 8'0 5340 13'2 0'0 13'2 ... ... 55
2408 ... ... 7'5 0'0 7'5 5350 13'7 0'0 13'7 ... ... 1317
64 ... ... 7'2 0'0 7'2 5360 14'4 0'0 14'4 ... ... 62
371 ... ... 6'4 0'0 6'4 5380 15'6 0'0 15'6 ... ... 37
7160 ... ... 6'0 0'0 6'0 5400 17'2 0'0 17'2 ... ... 3579
81 ... ... 5'4 0'0 5'4 5420 18'6 0'0 18'6 ... ... 21
868 ... ... 5'0 0'0 5'0 5440 20'2 0'0 20'2 ... ... 0
2762 ... ... 4'6 0'0 4'6 5450 20'7 0'0 20'7 ... ... 670
118 ... ... 4'4 0'0 4'4 5460 21'5 0'0 21'5 ... ... 27
177 ... ... 4'1 0'0 4'1 5480 23'3 0'0 23'3 ... ... 0
7950 ... ... 3'6 0'0 3'6 5500 25'0 0'0 25'0 ... ... 3718
760 ... ... 3'3 0'0 3'3 5520 26'5 0'0 26'5 ... ... 0
489 ... ... 3'0 0'0 3'0 5540 28'2 0'0 28'2 ... ... 20
3709 ... ... 2'7 0'0 2'7 5550 29'1 0'0 29'1 ... ... 1445
241 ... ... 2'6 0'0 2'6 5560 30'0 0'0 30'0 ... ... 0
42 ... ... 2'4 0'0 2'4 5580 31'6 0'0 31'6 ... ... 0
2790 ... ... 2'2 0'0 2'2 5600 33'4 0'0 33'4 ... ... 545
30 ... ... 2'1 0'0 2'1 5620 35'2 0'0 35'2 ... ... 0
48 ... ... 1'7 0'0 1'7 5640 37'1 0'0 37'1 ... ... 0
1995 ... ... 1'6 0'0 1'6 5650 38'0 0'0 38'0 ... ... 170
43 ... ... 1'6 0'0 1'6 5660 38'7 0'0 38'7 ... ... 0
55 ... ... 1'4 0'0 1'4 5680 40'6 0'0 40'6 ... ... 0
2277 ... ... 1'3 0'0 1'3 5700 42'5 0'0 42'5 ... ... 502
1325 ... ... 1'1 0'0 1'1 5750 47'2 0'0 47'2 ... ... 140
2211 ... ... 0'7 0'0 0'7 5800 52'0 0'0 52'0 ... ... 486
1093 ... ... 0'5 0'0 0'5 5850 56'7 0'0 56'7 ... ... 275
1143 ... ... 0'4 0'0 0'4 5900 61'6 0'0 61'6 ... ... 23
529 ... ... 0'3 0'0 0'3 5950 66'5 0'0 66'5 ... ... 0
7054 ... ... 0'3 0'0 0'3 6000 71'4 0'0 71'4 ... ... 200
570 ... ... 0'2 0'0 0'2 6050 76'4 0'0 76'4 ... ... 30
990 0'2 0'2 0'2 0'0 0'2 6100 81'3 0'0 81'3 ... ... 61
410 ... ... 0'2 0'0 0'2 6150 86'3 0'0 86'3 ... ... 2
950 ... ... 0'2 0'0 0'2 6200 91'3 0'0 91'3 ... ... 25
519 ... ... 0'1 0'0 0'1 6250 96'3 0'0 96'3 ... ... 1
362 0'1 0'1 0'1 0'0 0'1 6300 101'2 0'0 101'2 ... ... 22
131 ... ... 0'1 0'0 0'1 6350 106'2 0'0 106'2 ... ... 2
996 ... ... 0'1 0'0 0'1 6400 111'2 0'0 111'2 ... ... 126
210 ... ... 0'1 0'0 0'1 6450 116'2 0'0 116'2 ... ... 2
444 ... ... 0'1 0'0 0'1 6500 121'2 0'0 121'2 ... ... 172
177 ... ... 0'1 0'0 0'1 6550 126'2 0'0 126'2 ... ... 5
85 ... ... 0'1 0'0 0'1 6600 131'2 0'0 131'2 ... ... 4
282 ... ... 0'1 0'0 0'1 6650 136'2 0'0 136'2 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 141'2 0'0 141'2 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 146'2 0'0 146'2 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 151'2 0'0 151'2 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 156'2 0'0 156'2 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 161'2 0'0 161'2 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 166'2 0'0 166'2 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 171'2 0'0 171'2 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 176'2 0'0 176'2 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 181'2 0'0 181'2 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 186'2 0'0 186'2 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 191'2 0'0 191'2 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 196'2 0'0 196'2 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 201'2 0'0 201'2 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 206'2 0'0 206'2 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 211'2 0'0 211'2 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 216'2 0'0 216'2 ... ... 0
227 ... ... 0'1 0'0 0'1 7500 221'2 0'0 221'2 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 226'2 0'0 226'2 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 231'2 0'0 231'2 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 241'2 0'0 241'2 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 251'2 0'0 251'2 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 261'2 0'0 261'2 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 271'2 0'0 271'2 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 281'2 0'0 281'2 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 291'2 0'0 291'2 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 301'2 0'0 301'2 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 311'2 0'0 311'2 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 321'2 0'0 321'2 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 331'2 0'0 331'2 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 341'2 0'0 341'2 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 351'2 0'0 351'2 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 361'2 0'0 361'2 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 371'2 0'0 371'2 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 381'2 0'0 381'2 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 391'2 0'0 391'2 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 401'2 0'0 401'2 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 411'2 0'0 411'2 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 421'2 0'0 421'2 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 431'2 0'0 431'2 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 441'2 0'0 441'2 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 451'2 0'0 451'2 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 461'2 0'0 461'2 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 471'2 0'0 471'2 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 571'2 0'0 571'2 ... ... 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.