DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 546'6
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 ... ... 277'2 0'0 277'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 267'2 0'0 267'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 257'2 0'0 257'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 247'2 0'0 247'2 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 237'2 0'0 237'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 227'2 0'0 227'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 217'2 0'0 217'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 207'2 0'0 207'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 0'0 197'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 187'2 0'0 187'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 177'2 0'0 177'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 167'2 0'0 167'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 157'2 0'0 157'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 147'2 0'0 147'2 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 137'3 0'0 137'3 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 132'3 0'0 132'3 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 127'3 0'0 127'3 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 122'3 0'0 122'3 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 117'3 0'0 117'3 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 112'3 0'0 112'3 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 107'3 0'0 107'3 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 102'3 0'0 102'3 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 97'3 0'0 97'3 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 92'3 0'0 92'3 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 87'3 0'0 87'3 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 82'3 0'0 82'3 4550 0'1 0'0 0'1 ... ... 94
1 ... ... 77'3 0'0 77'3 4600 0'1 0'0 0'1 ... ... 330
0 ... ... 72'3 0'0 72'3 4650 0'1 0'0 0'1 ... ... 261
4 ... ... 67'3 0'0 67'3 4700 0'1 0'0 0'1 ... ... 781
50 ... ... 62'3 0'0 62'3 4750 0'1 0'0 0'1 ... ... 304
4 ... ... 57'3 0'0 57'3 4800 0'1 0'0 0'1 ... ... 1771
24 ... ... 52'3 0'0 52'3 4850 0'1 0'0 0'1 ... ... 3638
41 ... ... 47'3 0'0 47'3 4900 0'1 0'0 0'1 0'1 0'1 3837
33 ... ... 42'3 0'0 42'3 4950 0'1 0'0 0'1 0'1 0'1 2098
0 ... ... 41'3 0'0 41'3 4960 0'1 0'0 0'1 ... ... 139
0 ... ... 39'3 0'0 39'3 4980 0'1 0'0 0'1 0'1 0'1 143
146 44'1 42'0 37'3 6'6 44'1 5000 0'1 0'0 0'1 0'2 0'1 6864
1 ... ... 35'3 0'0 35'3 5020 0'1 0'0 0'1 ... ... 131
0 ... ... 33'4 0'0 33'4 5040 0'2 0'0 0'2 ... ... 181
60 ... ... 32'4 0'0 32'4 5050 0'2 0'0 0'2 ... ... 3206
10 ... ... 31'4 0'0 31'4 5060 0'2 0'0 0'2 ... ... 640
0 ... ... 29'5 0'0 29'5 5080 0'2 -0'1 0'3 0'2 0'2 679
2057 ... ... 27'5 0'0 27'5 5100 0'2 -0'2 0'4 0'4 0'2 6739
0 ... ... 25'6 0'0 25'6 5120 0'5 0'0 0'5 0'5 0'5 608
0 ... ... 24'0 0'0 24'0 5140 0'6 0'0 0'6 ... ... 182
1065 30'0 30'0 23'0 7'0 30'0 5150 0'3 -0'3 0'6 0'4 0'3 2725
10 ... ... 22'1 0'0 22'1 5160 0'7 0'0 0'7 ... ... 301
1 ... ... 20'3 0'0 20'3 5180 1'1 0'0 1'1 ... ... 343
3339 21'2 21'2 18'5 2'5 21'2 5200 0'7 -0'4 1'3 1'2 0'6 4642
16 20'3 20'3 17'0 3'3 20'3 5220 0'7 -0'7 1'6 1'0 0'6 259
41 ... ... 15'4 0'0 15'4 5240 1'4 -0'6 2'2 2'0 1'4 155
2715 ... ... 14'6 0'0 14'6 5250 1'1 -1'3 2'4 2'1 1'1 3561
68 ... ... 14'0 0'0 14'0 5260 1'2 -1'4 2'6 2'4 1'2 209
545 12'4 12'4 12'5 -0'1 12'4 5280 1'5 -1'6 3'3 2'4 1'5 430
4188 18'4 12'0 11'3 7'1 18'4 5300 2'0 -2'1 4'1 4'2 2'0 4986
119 16'6 12'2 10'2 6'4 16'6 5320 2'2 -2'6 5'0 3'1 2'2 275
57 ... ... 9'1 0'0 9'1 5340 2'6 -3'1 5'7 4'5 2'6 252
3208 14'3 8'0 8'5 5'6 14'3 5350 3'1 -3'2 6'3 4'6 3'0 1310
108 ... ... 8'1 0'0 8'1 5360 3'6 -3'1 6'7 5'3 3'6 61
430 8'7 7'3 7'1 1'6 8'7 5380 4'0 -3'7 7'7 7'6 4'0 87
6898 12'0 6'2 6'3 4'7 11'2 5400 4'6 -4'3 9'1 7'4 4'6 4156
148 10'0 7'4 5'5 4'3 10'0 5420 7'7 -2'4 10'3 7'7 7'7 41
900 9'6 6'5 4'7 4'7 9'6 5440 7'0 -4'5 11'5 7'0 6'2 1
3071 9'0 5'1 4'5 4'3 9'0 5450 12'3 0'0 12'3 ... ... 683
222 8'1 5'0 4'2 3'7 8'1 5460 13'0 0'0 13'0 ... ... 27
264 6'3 6'1 3'6 2'5 6'3 5480 14'4 0'0 14'4 ... ... 0
8249 6'4 3'4 3'2 3'2 6'4 5500 10'0 -6'0 16'0 10'7 10'0 3708
941 3'7 3'0 2'7 0'3 3'2 5520 17'5 0'0 17'5 ... ... 0
314 4'3 3'0 2'4 1'7 4'3 5540 19'2 0'0 19'2 ... ... 20
3413 2'7 2'5 2'3 0'4 2'7 5550 20'1 0'0 20'1 ... ... 1445
331 2'5 2'4 2'2 0'3 2'5 5560 20'7 0'0 20'7 ... ... 0
49 3'6 3'6 1'7 1'7 3'6 5580 22'5 0'0 22'5 ... ... 0
2415 3'6 1'7 1'5 2'1 3'6 5600 18'0 -6'3 24'3 18'0 18'0 545
36 2'4 1'7 1'4 0'7 2'3 5620 26'2 0'0 26'2 ... ... 0
118 ... ... 1'2 0'0 1'2 5640 28'0 0'0 28'0 ... ... 0
1969 2'4 1'3 1'2 1'2 2'4 5650 28'7 0'0 28'7 ... ... 170
40 2'5 1'2 1'1 1'4 2'5 5660 29'7 0'0 29'7 ... ... 0
70 2'2 2'2 1'0 1'2 2'2 5680 31'6 0'0 31'6 ... ... 0
2362 2'0 1'2 0'7 1'1 2'0 5700 33'5 0'0 33'5 ... ... 501
1342 1'3 1'0 0'5 0'6 1'3 5750 38'3 0'0 38'3 ... ... 140
2227 1'0 0'4 0'4 0'3 0'7 5800 43'1 0'0 43'1 ... ... 486
1096 0'4 0'4 0'3 0'1 0'4 5850 48'0 0'0 48'0 ... ... 276
1169 ... ... 0'2 0'0 0'2 5900 52'7 0'0 52'7 ... ... 23
548 ... ... 0'1 0'0 0'1 5950 57'7 0'0 57'7 ... ... 0
6942 0'2 0'2 0'1 0'1 0'2 6000 62'7 0'0 62'7 ... ... 200
570 ... ... 0'1 0'0 0'1 6050 67'7 0'0 67'7 ... ... 30
990 0'1 0'1 0'1 0'0 0'1 6100 72'7 0'0 72'7 ... ... 61
410 ... ... 0'1 0'0 0'1 6150 77'7 0'0 77'7 ... ... 2
950 ... ... 0'1 0'0 0'1 6200 82'7 0'0 82'7 ... ... 26
522 ... ... 0'1 0'0 0'1 6250 87'7 0'0 87'7 ... ... 1
363 ... ... 0'1 0'0 0'1 6300 92'7 0'0 92'7 ... ... 2
131 ... ... 0'1 0'0 0'1 6350 97'7 0'0 97'7 ... ... 2
996 ... ... 0'1 0'0 0'1 6400 102'7 0'0 102'7 ... ... 126
210 ... ... 0'1 0'0 0'1 6450 107'7 0'0 107'7 ... ... 0
444 ... ... 0'1 0'0 0'1 6500 112'7 0'0 112'7 ... ... 117
177 ... ... 0'1 0'0 0'1 6550 117'7 0'0 117'7 ... ... 0
84 ... ... 0'1 0'0 0'1 6600 122'7 0'0 122'7 ... ... 0
282 ... ... 0'1 0'0 0'1 6650 127'7 0'0 127'7 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 132'7 0'0 132'7 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 137'7 0'0 137'7 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 142'6 0'0 142'6 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 147'6 0'0 147'6 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 152'6 0'0 152'6 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 157'6 0'0 157'6 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 162'6 0'0 162'6 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 167'6 0'0 167'6 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 172'6 0'0 172'6 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 177'6 0'0 177'6 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 182'6 0'0 182'6 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 187'6 0'0 187'6 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 192'6 0'0 192'6 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 197'6 0'0 197'6 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 202'6 0'0 202'6 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 207'6 0'0 207'6 ... ... 0
223 ... ... 0'1 0'0 0'1 7500 212'6 0'0 212'6 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 217'6 0'0 217'6 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 222'6 0'0 222'6 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 232'6 0'0 232'6 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 242'6 0'0 242'6 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 252'6 0'0 252'6 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 262'6 0'0 262'6 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 272'6 0'0 272'6 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 282'6 0'0 282'6 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 292'6 0'0 292'6 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 302'6 0'0 302'6 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 312'6 0'0 312'6 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 322'6 0'0 322'6 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 332'6 0'0 332'6 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 342'6 0'0 342'6 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 352'6 0'0 352'6 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 362'6 0'0 362'6 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 372'6 0'0 372'6 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 382'6 0'0 382'6 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 392'6 0'0 392'6 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 402'6 0'0 402'6 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 412'6 0'0 412'6 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 422'6 0'0 422'6 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 432'6 0'0 432'6 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 442'6 0'0 442'6 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 452'6 0'0 452'6 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 462'6 0'0 462'6 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 562'6 0'0 562'6 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.