DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 556'2
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 ... ... 287'1 0'0 287'1 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 277'1 0'0 277'1 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 267'1 0'0 267'1 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 257'1 0'0 257'1 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 247'1 0'0 247'1 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 237'1 0'0 237'1 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 227'1 0'0 227'1 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'1 0'0 217'1 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'1 0'0 207'1 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'1 0'0 197'1 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'1 0'0 187'1 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 177'1 0'0 177'1 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 167'1 0'0 167'1 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 157'1 0'0 157'1 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 147'1 0'0 147'1 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 142'1 0'0 142'1 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 137'1 0'0 137'1 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 132'1 0'0 132'1 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 127'1 0'0 127'1 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 122'1 0'0 122'1 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 117'1 0'0 117'1 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 112'1 0'0 112'1 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 107'1 0'0 107'1 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 102'1 0'0 102'1 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 97'1 0'0 97'1 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 92'1 0'0 92'1 4550 0'1 0'0 0'1 ... ... 94
1 ... ... 87'1 0'0 87'1 4600 0'1 0'0 0'1 ... ... 330
0 ... ... 82'1 0'0 82'1 4650 0'1 0'0 0'1 ... ... 261
0 ... ... 77'1 0'0 77'1 4700 0'1 0'0 0'1 ... ... 781
0 ... ... 72'1 0'0 72'1 4750 0'1 0'0 0'1 ... ... 304
0 ... ... 67'1 0'0 67'1 4800 0'1 0'0 0'1 ... ... 1771
10 ... ... 62'1 0'0 62'1 4850 0'1 0'0 0'1 ... ... 3637
1 ... ... 57'1 0'0 57'1 4900 0'1 0'0 0'1 ... ... 3832
3 ... ... 52'1 0'0 52'1 4950 0'1 0'0 0'1 0'1 0'1 2094
0 ... ... 51'1 0'0 51'1 4960 0'1 0'0 0'1 ... ... 139
0 ... ... 49'1 0'0 49'1 4980 0'1 0'0 0'1 ... ... 142
126 ... ... 47'1 0'0 47'1 5000 0'1 0'0 0'1 ... ... 6849
1 ... ... 45'1 0'0 45'1 5020 0'1 0'0 0'1 ... ... 120
0 ... ... 43'1 0'0 43'1 5040 0'1 0'0 0'1 ... ... 181
60 ... ... 42'1 0'0 42'1 5050 0'1 0'0 0'1 0'1 0'1 2617
10 ... ... 41'1 0'0 41'1 5060 0'1 0'0 0'1 ... ... 640
0 ... ... 39'1 0'0 39'1 5080 0'1 0'0 0'1 ... ... 679
1963 ... ... 37'1 0'0 37'1 5100 0'1 0'0 0'1 ... ... 5771
0 ... ... 35'1 0'0 35'1 5120 0'1 0'0 0'1 ... ... 607
0 ... ... 33'1 0'0 33'1 5140 0'1 0'0 0'1 ... ... 212
1057 44'0 41'4 32'1 11'7 44'0 5150 0'1 0'0 0'1 0'1 0'1 2733
10 ... ... 31'1 0'0 31'1 5160 0'1 0'0 0'1 ... ... 303
1 ... ... 29'1 0'0 29'1 5180 0'1 0'0 0'1 ... ... 543
3402 33'6 33'6 27'1 6'5 33'6 5200 0'1 0'0 0'1 ... ... 4222
16 ... ... 25'1 0'0 25'1 5220 0'1 0'0 0'1 ... ... 258
41 ... ... 23'2 0'0 23'2 5240 0'2 0'0 0'2 ... ... 472
2661 34'0 34'0 22'2 11'6 34'0 5250 0'1 -0'1 0'2 0'2 0'1 3919
68 ... ... 21'3 0'0 21'3 5260 0'3 0'0 0'3 ... ... 384
545 ... ... 19'4 0'0 19'4 5280 0'1 -0'3 0'4 0'1 0'1 743
4114 28'0 23'7 17'5 10'3 28'0 5300 0'2 -0'3 0'5 0'3 0'1 5321
116 ... ... 15'6 0'0 15'6 5320 0'3 -0'3 0'6 0'3 0'3 517
65 ... ... 14'1 0'0 14'1 5340 0'2 -0'7 1'1 0'2 0'2 260
2665 ... ... 13'2 0'0 13'2 5350 0'3 -0'7 1'2 0'4 0'3 2281
102 22'0 14'2 12'4 9'4 22'0 5360 0'2 -1'2 1'4 0'4 0'2 135
357 ... ... 10'7 0'0 10'7 5380 0'2 -1'5 1'7 1'3 0'2 236
6529 20'0 9'0 9'4 10'1 19'5 5400 0'4 -2'0 2'4 0'6 0'4 5503
173 ... ... 8'2 0'0 8'2 5420 0'5 -2'5 3'2 1'1 0'5 71
594 ... ... 7'1 0'0 7'1 5440 1'0 -3'1 4'1 1'0 0'6 59
2650 15'5 8'4 6'5 6'4 13'1 5450 0'7 -3'6 4'5 1'4 0'7 976
331 ... ... 6'1 0'0 6'1 5460 1'3 -3'6 5'1 3'6 1'0 47
308 12'2 6'7 5'2 7'0 12'2 5480 1'3 -4'7 6'2 4'6 1'3 169
8082 11'1 5'5 4'4 6'4 11'0 5500 2'1 -5'3 7'4 5'6 1'6 3484
997 8'1 5'0 3'6 4'1 7'7 5520 2'4 -6'2 8'6 3'1 2'4 2
460 5'6 5'6 3'1 2'5 5'6 5540 3'1 -7'0 10'1 4'0 3'1 22
3678 8'0 3'3 2'7 4'6 7'5 5550 3'4 -7'3 10'7 5'4 3'3 1431
425 5'5 4'2 2'4 1'6 4'2 5560 11'4 0'0 11'4 ... ... 10
182 4'6 3'3 2'0 1'3 3'3 5580 4'7 -8'1 13'0 5'2 4'7 0
2740 5'2 2'1 1'5 3'5 5'2 5600 14'5 0'0 14'5 ... ... 543
239 4'3 4'3 1'3 3'0 4'3 5620 16'3 0'0 16'3 ... ... 0
169 3'6 1'4 1'1 2'5 3'6 5640 18'1 0'0 18'1 ... ... 0
2027 3'3 1'2 1'0 2'1 3'1 5650 19'0 0'0 19'0 ... ... 170
191 2'7 1'2 0'7 2'0 2'7 5660 19'7 0'0 19'7 ... ... 0
84 2'4 1'0 0'6 1'5 2'3 5680 21'6 0'0 21'6 ... ... 0
2604 2'0 0'6 0'5 1'3 2'0 5700 23'5 0'0 23'5 ... ... 500
4 1'4 0'6 0'4 1'0 1'4 5720 18'4 -7'0 25'4 18'4 18'4 0
0 1'2 1'2 0'4 0'6 1'2 5740 27'4 0'0 27'4 ... ... 0
1364 1'1 0'3 0'3 0'5 1'0 5750 28'3 0'0 28'3 ... ... 139
61 0'6 0'5 0'3 0'3 0'6 5760 29'3 0'0 29'3 ... ... 1
7 ... ... 0'2 0'0 0'2 5780 31'2 0'0 31'2 ... ... 0
2357 0'3 0'3 0'2 0'1 0'3 5800 33'2 0'0 33'2 ... ... 486
1182 0'1 0'1 0'1 0'0 0'1 5850 38'1 0'0 38'1 ... ... 274
1242 0'1 0'1 0'1 0'0 0'1 5900 43'1 0'0 43'1 ... ... 23
548 ... ... 0'1 0'0 0'1 5950 48'1 0'0 48'1 ... ... 0
6836 0'1 0'1 0'1 0'0 0'1 6000 53'1 0'0 53'1 ... ... 200
570 ... ... 0'1 0'0 0'1 6050 58'1 0'0 58'1 ... ... 31
937 ... ... 0'1 0'0 0'1 6100 63'1 0'0 63'1 ... ... 62
410 ... ... 0'1 0'0 0'1 6150 68'1 0'0 68'1 ... ... 2
947 ... ... 0'1 0'0 0'1 6200 73'1 0'0 73'1 ... ... 0
526 ... ... 0'1 0'0 0'1 6250 78'1 0'0 78'1 ... ... 1
363 ... ... 0'1 0'0 0'1 6300 83'1 0'0 83'1 ... ... 2
131 ... ... 0'1 0'0 0'1 6350 88'1 0'0 88'1 ... ... 2
996 ... ... 0'1 0'0 0'1 6400 93'1 0'0 93'1 ... ... 126
210 ... ... 0'1 0'0 0'1 6450 98'1 0'0 98'1 ... ... 0
444 ... ... 0'1 0'0 0'1 6500 103'1 0'0 103'1 ... ... 0
177 ... ... 0'1 0'0 0'1 6550 108'1 0'0 108'1 ... ... 0
84 ... ... 0'1 0'0 0'1 6600 113'1 0'0 113'1 ... ... 0
282 ... ... 0'1 0'0 0'1 6650 118'1 0'0 118'1 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 123'1 0'0 123'1 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 128'1 0'0 128'1 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 133'1 0'0 133'1 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 138'1 0'0 138'1 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 143'1 0'0 143'1 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 148'1 0'0 148'1 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 153'1 0'0 153'1 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 158'1 0'0 158'1 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 163'1 0'0 163'1 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 168'1 0'0 168'1 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 173'1 0'0 173'1 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 178'1 0'0 178'1 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 183'1 0'0 183'1 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 188'1 0'0 188'1 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 193'1 0'0 193'1 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 198'1 0'0 198'1 ... ... 0
223 ... ... 0'1 0'0 0'1 7500 203'1 0'0 203'1 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 208'1 0'0 208'1 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 213'1 0'0 213'1 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 223'1 0'0 223'1 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 233'1 0'0 233'1 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 243'1 0'0 243'1 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 253'1 0'0 253'1 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 263'1 0'0 263'1 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 273'1 0'0 273'1 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 283'1 0'0 283'1 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 293'1 0'0 293'1 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 303'1 0'0 303'1 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 313'1 0'0 313'1 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 323'1 0'0 323'1 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 333'1 0'0 333'1 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 343'1 0'0 343'1 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 353'1 0'0 353'1 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 363'1 0'0 363'1 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 373'1 0'0 373'1 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 383'1 0'0 383'1 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 393'1 0'0 393'1 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 403'1 0'0 403'1 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 413'1 0'0 413'1 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 423'1 0'0 423'1 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 433'1 0'0 433'1 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 443'1 0'0 443'1 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 453'1 0'0 453'1 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 553'1 0'0 553'1 ... ... 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.