DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 522'6
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 ... ... ... ... ... 2700 ... ... ... ... ... 0
0 ... ... ... ... ... 2800 ... ... ... ... ... 0
0 ... ... 239'4 0'0 239'4 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 229'4 0'0 229'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 0'0 219'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 0'0 209'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 0'0 199'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 189'4 0'0 189'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 179'4 0'0 179'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 169'4 0'0 169'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 159'4 0'0 159'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 149'4 0'0 149'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 139'4 0'0 139'4 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 129'4 0'0 129'4 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 124'4 0'0 124'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 119'4 0'0 119'4 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 114'4 0'0 114'4 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 109'4 0'0 109'4 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 104'4 0'0 104'4 4250 0'1 0'0 0'1 ... ... 18
0 ... ... 99'4 0'0 99'4 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 94'4 0'0 94'4 4350 0'1 0'0 0'1 ... ... 262
0 ... ... 89'4 0'0 89'4 4400 0'1 0'0 0'1 ... ... 127
0 ... ... 84'4 0'0 84'4 4450 0'1 0'0 0'1 ... ... 72
15 ... ... 79'4 0'0 79'4 4500 0'1 0'0 0'1 ... ... 342
0 ... ... 74'4 0'0 74'4 4550 0'1 0'0 0'1 ... ... 97
173 ... ... 69'5 0'0 69'5 4600 0'2 0'0 0'2 ... ... 319
4 ... ... 64'5 0'0 64'5 4650 0'2 0'0 0'2 ... ... 210
6 ... ... 59'6 0'0 59'6 4700 0'2 0'0 0'2 ... ... 712
57 ... ... 54'6 0'0 54'6 4750 0'3 0'0 0'3 0'3 0'3 302
4 ... ... 50'0 0'0 50'0 4800 0'5 0'0 0'5 ... ... 2430
24 ... ... 45'2 0'0 45'2 4850 1'0 0'2 0'6 1'0 1'0 3630
46 ... ... 40'5 0'0 40'5 4900 1'2 0'1 1'1 1'2 1'0 3943
36 ... ... 36'1 0'0 36'1 4950 1'5 -0'1 1'6 1'5 1'4 1749
179 34'2 26'1 31'7 -5'6 26'1 5000 3'2 0'6 2'4 3'2 2'2 7013
0 ... ... ... ... ... 5040 4'1 ... ... 4'1 2'7 0
61 ... ... 28'0 0'0 28'0 5050 4'5 1'1 3'4 4'5 3'1 2719
0 ... ... ... ... ... 5060 5'1 ... ... 5'1 3'7 0
0 ... ... ... ... ... 5080 5'6 ... ... 5'6 5'0 0
1858 26'0 26'0 24'2 1'6 26'0 5100 6'4 1'6 4'6 6'4 4'2 5240
0 ... ... ... ... ... 5120 5'5 ... ... 5'5 5'1 0
0 ... ... ... ... ... 5140 7'5 ... ... 7'5 7'2 0
1713 22'7 21'0 20'7 2'0 22'7 5150 8'4 2'1 6'3 8'4 6'7 2590
0 ... ... ... ... ... 5160 8'4 ... ... 8'4 8'4 0
0 15'5 15'5 ... ... 15'5 5180 6'7 ... ... 6'7 6'7 0
3379 17'3 14'4 17'6 -3'1 14'5 5200 11'0 2'5 8'3 11'1 7'2 2932
0 ... ... ... ... ... 5220 8'3 ... ... 8'3 8'3 0
0 14'5 14'5 ... ... 14'5 5240 ... ... ... ... ... 0
1319 11'3 11'3 15'1 -3'6 11'3 5250 12'7 2'2 10'5 12'7 9'5 1936
0 11'0 11'0 ... ... 11'0 5260 ... ... ... ... ... 0
0 ... ... ... ... ... 5280 14'7 ... ... 14'7 14'7 0
4566 14'0 9'0 12'6 -3'6 9'0 5300 16'1 2'7 13'2 16'1 12'7 2639
0 11'1 11'1 ... ... 11'1 5320 17'5 ... ... 17'5 17'5 0
0 ... ... ... ... ... 5340 ... ... ... ... ... 0
2422 12'1 10'0 10'6 -0'6 10'0 5350 18'1 1'7 16'2 18'1 18'1 1421
0 ... ... ... ... ... 5360 19'3 ... ... 19'3 19'3 0
0 7'3 7'3 ... ... 7'3 5380 18'6 ... ... 18'6 18'6 0
7132 8'0 6'0 9'0 -3'0 6'0 5400 19'4 0'0 19'4 ... ... 3140
0 ... ... ... ... ... 5420 ... ... ... ... ... 0
0 5'0 5'0 ... ... 5'0 5440 ... ... ... ... ... 0
1896 7'1 4'7 7'4 -2'5 4'7 5450 23'0 0'0 23'0 ... ... 675
0 7'1 7'1 ... ... 7'1 5460 ... ... ... ... ... 0
0 6'4 6'4 ... ... 6'4 5480 ... ... ... ... ... 0
6858 7'3 4'4 6'2 -1'5 4'5 5500 25'1 -1'5 26'6 25'1 25'1 3851
0 5'2 3'5 ... ... 3'5 5520 ... ... ... ... ... 0
0 4'7 4'7 ... ... 4'7 5540 ... ... ... ... ... 0
2648 5'4 3'4 5'2 -1'6 3'4 5550 36'1 5'4 30'5 36'1 36'1 1444
0 ... ... ... ... ... 5560 ... ... ... ... ... 0
2173 5'0 2'5 4'3 -1'6 2'5 5600 36'0 1'2 34'6 36'0 36'0 543
1737 4'1 3'7 3'5 0'4 4'1 5650 39'0 0'0 39'0 ... ... 180
3516 2'6 2'6 2'7 -0'1 2'6 5700 43'3 0'0 43'3 ... ... 502
1356 2'7 2'7 2'3 0'4 2'7 5750 47'6 0'0 47'6 ... ... 140
2337 2'3 1'6 2'0 -0'2 1'6 5800 52'3 0'0 52'3 ... ... 507
1106 1'3 1'3 1'5 -0'2 1'3 5850 57'0 0'0 57'0 ... ... 275
885 0'7 0'7 1'2 -0'3 0'7 5900 61'5 0'0 61'5 ... ... 24
540 ... ... 1'1 0'0 1'1 5950 66'4 0'0 66'4 ... ... 0
5529 0'7 0'7 0'7 0'0 0'7 6000 71'2 0'0 71'2 ... ... 194
527 ... ... 0'6 0'0 0'6 6050 76'1 0'0 76'1 ... ... 30
989 ... ... 0'5 0'0 0'5 6100 81'0 0'0 81'0 ... ... 61
405 ... ... 0'5 0'0 0'5 6150 86'0 0'0 86'0 ... ... 2
924 ... ... 0'4 0'0 0'4 6200 90'7 0'0 90'7 ... ... 25
490 ... ... 0'4 0'0 0'4 6250 95'7 0'0 95'7 ... ... 1
347 ... ... 0'4 0'0 0'4 6300 100'6 0'0 100'6 ... ... 22
132 ... ... 0'3 0'0 0'3 6350 105'6 0'0 105'6 ... ... 2
1009 ... ... 0'3 0'0 0'3 6400 110'6 0'0 110'6 ... ... 126
209 ... ... 0'3 0'0 0'3 6450 115'6 0'0 115'6 ... ... 2
459 ... ... 0'3 0'0 0'3 6500 120'6 0'0 120'6 ... ... 172
134 0'2 0'2 0'3 -0'1 0'2 6550 125'5 0'0 125'5 ... ... 5
84 ... ... 0'3 0'0 0'3 6600 130'5 0'0 130'5 ... ... 4
285 ... ... 0'3 0'0 0'3 6650 135'5 0'0 135'5 ... ... 0
297 ... ... 0'3 0'0 0'3 6700 140'5 0'0 140'5 ... ... 0
109 ... ... 0'3 0'0 0'3 6750 145'5 0'0 145'5 ... ... 0
111 ... ... 0'2 0'0 0'2 6800 150'5 0'0 150'5 ... ... 0
239 ... ... 0'2 0'0 0'2 6850 155'5 0'0 155'5 ... ... 0
321 0'2 0'2 0'2 0'0 0'2 6900 160'5 0'0 160'5 ... ... 0
125 ... ... 0'2 0'0 0'2 6950 165'5 0'0 165'5 ... ... 0
1502 ... ... 0'2 0'0 0'2 7000 170'5 0'0 170'5 ... ... 0
2 ... ... 0'2 0'0 0'2 7050 175'4 0'0 175'4 ... ... 0
13 ... ... 0'2 0'0 0'2 7100 180'4 0'0 180'4 ... ... 0
1 ... ... 0'2 0'0 0'2 7150 185'4 0'0 185'4 ... ... 0
219 0'1 0'1 0'2 -0'1 0'1 7200 190'4 0'0 190'4 ... ... 0
146 ... ... 0'2 0'0 0'2 7250 195'4 0'0 195'4 ... ... 0
159 ... ... 0'2 0'0 0'2 7300 200'4 0'0 200'4 ... ... 0
10 ... ... 0'1 0'0 0'1 7350 205'4 0'0 205'4 ... ... 0
94 ... ... 0'1 0'0 0'1 7400 210'4 0'0 210'4 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 215'4 0'0 215'4 ... ... 0
227 ... ... 0'1 0'0 0'1 7500 220'4 0'0 220'4 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 225'4 0'0 225'4 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 230'4 0'0 230'4 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 240'4 0'0 240'4 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 250'4 0'0 250'4 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 260'4 0'0 260'4 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 270'4 0'0 270'4 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 280'4 0'0 280'4 ... ... 0
30 0'1 0'1 0'1 0'0 0'1 8200 290'4 0'0 290'4 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 300'4 0'0 300'4 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 310'4 0'0 310'4 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 320'4 0'0 320'4 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 330'4 0'0 330'4 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 340'4 0'0 340'4 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 350'4 0'0 350'4 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 360'4 0'0 360'4 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 370'4 0'0 370'4 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 380'4 0'0 380'4 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 390'4 0'0 390'4 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 400'4 0'0 400'4 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 410'4 0'0 410'4 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 420'4 0'0 420'4 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 430'4 0'0 430'4 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 440'4 0'0 440'4 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 450'4 0'0 450'4 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 460'4 0'0 460'4 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 470'4 0'0 470'4 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 570'4 0'0 570'4 ... ... 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.