DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 559'6
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 ... ... 299'5 0'0 299'5 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 289'5 0'0 289'5 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 279'5 0'0 279'5 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 269'5 0'0 269'5 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 259'5 0'0 259'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 249'5 0'0 249'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 239'5 0'0 239'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 229'5 0'0 229'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 219'5 0'0 219'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 209'5 0'0 209'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 199'5 0'0 199'5 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 189'5 0'0 189'5 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 179'5 0'0 179'5 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 169'5 0'0 169'5 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 159'5 0'0 159'5 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 154'5 0'0 154'5 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 149'5 0'0 149'5 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 144'5 0'0 144'5 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 139'5 0'0 139'5 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 134'5 0'0 134'5 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 129'5 0'0 129'5 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 124'5 0'0 124'5 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 119'5 0'0 119'5 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 114'5 0'0 114'5 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 109'5 0'0 109'5 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 104'5 0'0 104'5 4550 0'1 0'0 0'1 ... ... 94
1 ... ... 99'5 0'0 99'5 4600 0'1 0'0 0'1 ... ... 330
0 ... ... 94'5 0'0 94'5 4650 0'1 0'0 0'1 ... ... 261
0 ... ... 89'5 0'0 89'5 4700 0'1 0'0 0'1 ... ... 781
0 ... ... 84'5 0'0 84'5 4750 0'1 0'0 0'1 ... ... 304
0 ... ... 79'5 0'0 79'5 4800 0'1 0'0 0'1 ... ... 1771
10 ... ... 74'5 0'0 74'5 4850 0'1 0'0 0'1 ... ... 3637
1 ... ... 69'5 0'0 69'5 4900 0'1 0'0 0'1 ... ... 3832
0 ... ... 64'5 0'0 64'5 4950 0'1 0'0 0'1 ... ... 2094
0 ... ... 63'5 0'0 63'5 4960 0'1 0'0 0'1 ... ... 139
0 ... ... 61'5 0'0 61'5 4980 0'1 0'0 0'1 ... ... 142
9 ... ... 59'5 0'0 59'5 5000 0'1 0'0 0'1 ... ... 6849
0 ... ... 57'5 0'0 57'5 5020 0'1 0'0 0'1 ... ... 120
0 ... ... 55'5 0'0 55'5 5040 0'1 0'0 0'1 ... ... 181
27 ... ... 54'5 0'0 54'5 5050 0'1 0'0 0'1 ... ... 2617
0 ... ... 53'5 0'0 53'5 5060 0'1 0'0 0'1 ... ... 640
0 ... ... 51'5 0'0 51'5 5080 0'1 0'0 0'1 ... ... 679
1689 ... ... 49'5 0'0 49'5 5100 0'1 0'0 0'1 ... ... 5771
0 ... ... 47'5 0'0 47'5 5120 0'1 0'0 0'1 ... ... 607
0 ... ... 45'5 0'0 45'5 5140 0'1 0'0 0'1 ... ... 212
980 ... ... 44'5 0'0 44'5 5150 0'1 0'0 0'1 ... ... 2733
7 ... ... 43'5 0'0 43'5 5160 0'1 0'0 0'1 ... ... 303
1 ... ... 41'5 0'0 41'5 5180 0'1 0'0 0'1 ... ... 543
3402 42'4 42'4 39'5 2'7 42'4 5200 0'1 0'0 0'1 ... ... 4222
16 ... ... 37'5 0'0 37'5 5220 0'1 0'0 0'1 ... ... 258
41 ... ... 35'5 0'0 35'5 5240 0'1 0'0 0'1 ... ... 472
2626 ... ... 34'5 0'0 34'5 5250 0'1 0'0 0'1 ... ... 3916
68 ... ... 33'5 0'0 33'5 5260 0'1 0'0 0'1 ... ... 384
545 ... ... 31'5 0'0 31'5 5280 0'1 0'0 0'1 ... ... 742
4111 ... ... 29'5 0'0 29'5 5300 0'1 0'0 0'1 ... ... 5279
116 ... ... 27'5 0'0 27'5 5320 0'1 0'0 0'1 ... ... 501
65 ... ... 25'5 0'0 25'5 5340 0'1 0'0 0'1 0'1 0'1 257
2661 ... ... 24'5 0'0 24'5 5350 0'1 0'0 0'1 ... ... 2291
98 ... ... 23'5 0'0 23'5 5360 0'1 0'0 0'1 ... ... 260
357 ... ... 21'5 0'0 21'5 5380 0'1 0'0 0'1 ... ... 237
6433 ... ... 19'6 0'0 19'6 5400 0'2 0'0 0'2 ... ... 6150
173 ... ... 17'7 0'0 17'7 5420 0'3 0'0 0'3 ... ... 162
594 ... ... 16'1 0'0 16'1 5440 0'5 0'0 0'5 ... ... 47
2646 ... ... 15'2 0'0 15'2 5450 0'6 0'0 0'6 ... ... 996
331 ... ... 14'3 0'0 14'3 5460 0'4 -0'3 0'7 0'5 0'4 371
317 ... ... 12'6 0'0 12'6 5480 0'7 -0'3 1'2 0'7 0'7 207
7972 ... ... 11'1 0'0 11'1 5500 1'5 0'0 1'5 ... ... 4575
1116 ... ... 9'4 0'0 9'4 5520 2'0 0'0 2'0 ... ... 10
460 ... ... 8'1 0'0 8'1 5540 2'0 -0'5 2'5 2'0 2'0 252
3266 8'4 8'4 7'4 1'0 8'4 5550 3'0 0'0 3'0 ... ... 1824
423 ... ... 6'7 0'0 6'7 5560 3'3 0'0 3'3 ... ... 15
191 7'7 7'7 5'5 2'2 7'7 5580 4'1 0'0 4'1 ... ... 171
2984 4'5 4'5 4'5 0'0 4'5 5600 5'1 0'0 5'1 ... ... 662
287 ... ... 3'6 0'0 3'6 5620 6'2 0'0 6'2 ... ... 0
176 ... ... 3'0 0'0 3'0 5640 7'4 0'0 7'4 ... ... 0
1957 ... ... 2'5 0'0 2'5 5650 8'1 0'0 8'1 ... ... 170
241 2'4 2'4 2'3 0'1 2'4 5660 8'7 0'0 8'7 ... ... 0
599 ... ... 1'7 0'0 1'7 5680 10'3 0'0 10'3 ... ... 0
2525 1'3 1'3 1'3 0'0 1'3 5700 11'7 0'0 11'7 ... ... 500
55 ... ... 1'1 0'0 1'1 5720 13'5 0'0 13'5 ... ... 1
1 0'6 0'6 0'7 -0'1 0'6 5740 15'3 0'0 15'3 ... ... 0
1371 ... ... 0'6 0'0 0'6 5750 16'2 0'0 16'2 ... ... 139
62 ... ... 0'5 0'0 0'5 5760 17'1 0'0 17'1 ... ... 1
7 ... ... 0'4 0'0 0'4 5780 19'0 0'0 19'0 ... ... 0
2470 ... ... 0'3 0'0 0'3 5800 20'7 0'0 20'7 ... ... 486
0 ... ... ... ... ... 5820 ... ... ... ... ... 0
0 ... ... ... ... ... 5840 ... ... ... ... ... 0
1185 ... ... 0'1 0'0 0'1 5850 25'5 0'0 25'5 ... ... 274
0 ... ... ... ... ... 5860 ... ... ... ... ... 0
0 ... ... ... ... ... 5880 ... ... ... ... ... 0
1230 ... ... 0'1 0'0 0'1 5900 30'5 0'0 30'5 ... ... 23
548 ... ... 0'1 0'0 0'1 5950 35'5 0'0 35'5 ... ... 0
6832 0'1 0'1 0'1 0'0 0'1 6000 40'5 0'0 40'5 ... ... 200
570 ... ... 0'1 0'0 0'1 6050 45'5 0'0 45'5 ... ... 31
937 ... ... 0'1 0'0 0'1 6100 50'5 0'0 50'5 ... ... 62
410 ... ... 0'1 0'0 0'1 6150 55'5 0'0 55'5 ... ... 2
947 ... ... 0'1 0'0 0'1 6200 60'5 0'0 60'5 ... ... 0
526 ... ... 0'1 0'0 0'1 6250 65'5 0'0 65'5 ... ... 0
363 ... ... 0'1 0'0 0'1 6300 70'5 0'0 70'5 ... ... 0
131 ... ... 0'1 0'0 0'1 6350 75'5 0'0 75'5 ... ... 0
996 ... ... 0'1 0'0 0'1 6400 80'5 0'0 80'5 ... ... 123
210 ... ... 0'1 0'0 0'1 6450 85'5 0'0 85'5 ... ... 0
444 ... ... 0'1 0'0 0'1 6500 90'5 0'0 90'5 ... ... 0
177 ... ... 0'1 0'0 0'1 6550 95'5 0'0 95'5 ... ... 0
84 ... ... 0'1 0'0 0'1 6600 100'5 0'0 100'5 ... ... 0
282 ... ... 0'1 0'0 0'1 6650 105'5 0'0 105'5 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 110'5 0'0 110'5 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 115'5 0'0 115'5 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 120'5 0'0 120'5 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 125'5 0'0 125'5 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 130'5 0'0 130'5 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 135'5 0'0 135'5 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 140'5 0'0 140'5 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 145'5 0'0 145'5 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 150'5 0'0 150'5 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 155'5 0'0 155'5 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 160'5 0'0 160'5 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 165'5 0'0 165'5 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 170'5 0'0 170'5 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 175'5 0'0 175'5 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 180'5 0'0 180'5 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 185'5 0'0 185'5 ... ... 0
223 ... ... 0'1 0'0 0'1 7500 190'5 0'0 190'5 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 195'5 0'0 195'5 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 200'5 0'0 200'5 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 210'5 0'0 210'5 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 220'5 0'0 220'5 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 230'5 0'0 230'5 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 240'5 0'0 240'5 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 250'5 0'0 250'5 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 260'5 0'0 260'5 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 270'5 0'0 270'5 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 280'5 0'0 280'5 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 290'5 0'0 290'5 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 300'5 0'0 300'5 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 310'5 0'0 310'5 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 320'5 0'0 320'5 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 330'5 0'0 330'5 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 340'5 0'0 340'5 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 350'5 0'0 350'5 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 360'5 0'0 360'5 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 370'5 0'0 370'5 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 380'5 0'0 380'5 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 390'5 0'0 390'5 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 400'5 0'0 400'5 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 410'5 0'0 410'5 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 420'5 0'0 420'5 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 430'5 0'0 430'5 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 440'5 0'0 440'5 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 540'5 0'0 540'5 ... ... 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.