DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 527'4
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 ... ... 275'2 0'0 275'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 265'2 0'0 265'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 255'2 0'0 255'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 245'2 0'0 245'2 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 235'2 0'0 235'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 225'2 0'0 225'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 0'0 215'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 205'2 0'0 205'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 195'2 0'0 195'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 185'2 0'0 185'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 175'2 0'0 175'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 165'2 0'0 165'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 155'2 0'0 155'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 145'2 0'0 145'2 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 135'2 0'0 135'2 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 130'2 0'0 130'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 125'2 0'0 125'2 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 120'2 0'0 120'2 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 115'2 0'0 115'2 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 110'2 0'0 110'2 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 105'2 0'0 105'2 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 100'2 0'0 100'2 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 95'2 0'0 95'2 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 90'2 0'0 90'2 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 85'2 0'0 85'2 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 80'3 0'0 80'3 4550 0'1 0'0 0'1 ... ... 94
172 ... ... 75'3 0'0 75'3 4600 0'1 0'0 0'1 0'1 0'1 330
4 ... ... 70'3 0'0 70'3 4650 0'1 0'0 0'1 ... ... 261
6 ... ... 65'3 0'0 65'3 4700 0'1 0'0 0'1 ... ... 781
50 ... ... 60'3 0'0 60'3 4750 0'1 0'0 0'1 0'1 0'1 309
4 ... ... 55'3 0'0 55'3 4800 0'2 0'1 0'1 0'2 0'2 1791
24 ... ... 50'3 0'0 50'3 4850 0'1 0'0 0'1 ... ... 3705
41 ... ... 45'4 0'0 45'4 4900 0'3 0'1 0'2 0'3 0'3 3836
33 ... ... 40'5 0'0 40'5 4950 0'4 0'1 0'3 0'4 0'4 1910
0 ... ... 39'5 0'0 39'5 4960 0'4 0'1 0'3 ... ... 139
0 ... ... 37'6 0'0 37'6 4980 0'4 0'0 0'4 0'4 0'4 124
193 ... ... 35'7 0'0 35'7 5000 0'6 0'1 0'5 ... ... 7162
0 ... ... 34'0 0'0 34'0 5020 0'6 0'0 0'6 ... ... 122
0 ... ... 32'1 0'0 32'1 5040 1'1 0'1 1'0 1'1 1'1 196
60 ... ... 31'2 0'0 31'2 5050 1'2 0'2 1'0 1'2 0'7 3260
10 ... ... 30'3 0'0 30'3 5060 1'2 0'1 1'1 1'2 1'2 617
0 ... ... 28'5 0'0 28'5 5080 2'0 0'5 1'3 2'0 1'3 646
2058 ... ... 26'7 0'0 26'7 5100 2'4 0'6 1'6 2'4 1'2 7704
0 ... ... 25'2 0'0 25'2 5120 1'7 -0'1 2'0 2'2 1'7 551
0 ... ... 23'5 0'0 23'5 5140 3'2 0'7 2'3 3'2 1'6 93
1067 ... ... 22'7 0'0 22'7 5150 3'3 0'6 2'5 3'3 2'0 3118
10 ... ... 22'1 0'0 22'1 5160 4'1 1'2 2'7 4'1 2'7 174
1 ... ... 20'5 0'0 20'5 5180 5'0 1'5 3'3 5'0 3'5 226
3399 17'2 17'2 19'1 -1'7 17'2 5200 5'4 1'5 3'7 5'4 3'0 4045
16 ... ... 17'6 0'0 17'6 5220 5'0 0'3 4'5 5'0 5'0 164
47 17'7 17'7 16'4 1'3 17'7 5240 7'0 1'6 5'2 7'0 7'0 91
2764 18'2 13'6 15'7 -2'1 13'6 5250 4'7 -0'6 5'5 4'7 4'3 3694
68 ... ... 15'2 -5'7 9'3 5260 7'6 1'6 6'0 7'6 5'0 117
663 12'7 12'7 14'1 -1'2 12'7 5280 6'4 -0'3 6'7 6'4 5'3 537
4223 14'6 8'6 13'0 -4'2 8'6 5300 9'3 1'5 7'6 9'3 6'1 4551
72 12'3 8'7 12'0 -3'1 8'7 5320 9'4 0'6 8'6 9'4 7'6 186
41 11'0 7'6 11'0 -3'2 7'6 5340 9'3 -0'3 9'6 9'3 9'3 77
3552 9'6 7'4 10'4 -3'0 7'4 5350 12'7 2'5 10'2 12'7 12'7 1362
53 9'5 7'1 10'1 -3'0 7'1 5360 9'7 -1'0 10'7 10'0 9'7 61
416 9'0 7'1 9'2 -2'1 7'1 5380 12'0 0'0 12'0 ... ... 37
6062 10'0 6'1 8'3 -2'2 6'1 5400 12'4 -0'5 13'1 14'6 12'4 3563
86 8'1 5'5 7'6 -2'1 5'5 5420 14'3 0'0 14'3 14'3 12'7 21
858 5'7 5'7 7'0 -1'1 5'7 5440 15'6 0'0 15'6 ... ... 0
2924 8'0 4'3 6'6 -2'3 4'3 5450 16'4 0'0 16'4 ... ... 670
136 7'0 4'0 6'3 -2'3 4'0 5460 17'1 0'0 17'1 ... ... 27
189 5'6 5'1 5'7 -0'1 5'6 5480 18'5 0'0 18'5 ... ... 0
7827 6'1 3'4 5'3 -1'7 3'4 5500 20'1 0'0 20'1 ... ... 3718
796 5'5 2'6 4'7 -2'1 2'6 5520 21'5 0'0 21'5 ... ... 0
486 4'4 3'3 4'4 -1'1 3'3 5540 23'2 0'0 23'2 ... ... 20
3527 5'0 2'7 4'2 -1'3 2'7 5550 24'0 0'0 24'0 ... ... 1445
293 3'1 2'7 4'1 -1'2 2'7 5560 24'6 0'0 24'6 ... ... 0
78 3'3 2'6 3'6 -1'0 2'6 5580 26'3 0'0 26'3 ... ... 0
2793 3'4 2'1 3'3 -1'0 2'3 5600 28'1 0'0 28'1 28'1 28'1 545
55 3'3 2'3 3'0 -0'5 2'3 5620 29'6 0'0 29'6 ... ... 0
101 2'4 2'4 2'6 -0'2 2'4 5640 31'4 0'0 31'4 ... ... 0
1922 3'0 2'1 2'5 -0'4 2'1 5650 32'3 0'0 32'3 ... ... 170
42 ... ... 2'4 -0'3 2'1 5660 33'2 0'0 33'2 ... ... 0
59 ... ... 2'2 -0'4 1'6 5680 35'0 0'0 35'0 ... ... 0
2359 1'7 1'6 2'0 -0'2 1'6 5700 33'5 -3'1 36'6 33'5 33'5 501
1325 1'3 1'3 1'4 -0'1 1'3 5750 41'2 0'0 41'2 ... ... 140
2211 1'4 1'1 1'2 -0'1 1'1 5800 45'7 0'0 45'7 ... ... 486
1096 ... ... 0'7 0'1 1'0 5850 50'5 0'0 50'5 ... ... 275
1143 1'0 0'5 0'6 -0'1 0'5 5900 55'3 0'0 55'3 ... ... 23
531 ... ... 0'5 -0'1 0'4 5950 60'2 0'0 60'2 ... ... 0
6954 0'4 0'3 0'4 -0'1 0'3 6000 65'1 0'0 65'1 ... ... 200
570 ... ... 0'4 0'0 0'4 6050 70'1 0'0 70'1 ... ... 30
990 0'2 0'2 0'3 -0'1 0'2 6100 75'1 0'0 75'1 ... ... 61
410 ... ... 0'3 0'0 0'3 6150 80'0 0'0 80'0 ... ... 2
950 ... ... 0'2 0'0 0'2 6200 85'0 0'0 85'0 ... ... 25
521 0'1 0'1 0'2 -0'1 0'1 6250 89'7 0'0 89'7 ... ... 1
363 ... ... 0'1 0'0 0'1 6300 94'7 0'0 94'7 ... ... 22
131 ... ... 0'1 0'0 0'1 6350 99'6 0'0 99'6 ... ... 2
996 ... ... 0'1 0'0 0'1 6400 104'6 0'0 104'6 ... ... 126
210 ... ... 0'1 0'0 0'1 6450 109'6 0'0 109'6 ... ... 2
444 ... ... 0'1 0'0 0'1 6500 114'6 0'0 114'6 ... ... 172
177 ... ... 0'1 0'0 0'1 6550 119'6 0'0 119'6 ... ... 5
85 ... ... 0'1 0'0 0'1 6600 124'6 0'0 124'6 ... ... 4
282 ... ... 0'1 0'0 0'1 6650 129'6 0'0 129'6 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 134'6 0'0 134'6 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 139'6 0'0 139'6 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 144'6 0'0 144'6 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 149'6 0'0 149'6 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 154'6 0'0 154'6 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 159'6 0'0 159'6 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 164'6 0'0 164'6 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 169'6 0'0 169'6 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 174'6 0'0 174'6 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 179'6 0'0 179'6 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 184'6 0'0 184'6 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 189'6 0'0 189'6 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 194'6 0'0 194'6 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 199'6 0'0 199'6 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 204'6 0'0 204'6 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 209'6 0'0 209'6 ... ... 0
227 0'1 0'1 0'1 0'0 0'1 7500 214'6 0'0 214'6 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 219'6 0'0 219'6 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 224'6 0'0 224'6 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 234'6 0'0 234'6 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 244'6 0'0 244'6 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 254'6 0'0 254'6 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 264'6 0'0 264'6 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 274'6 0'0 274'6 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 284'6 0'0 284'6 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 294'6 0'0 294'6 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 304'6 0'0 304'6 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 314'6 0'0 314'6 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 324'6 0'0 324'6 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 334'6 0'0 334'6 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 344'6 0'0 344'6 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 354'6 0'0 354'6 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 364'6 0'0 364'6 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 374'6 0'0 374'6 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 384'6 0'0 384'6 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 394'6 0'0 394'6 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 404'6 0'0 404'6 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 414'6 0'0 414'6 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 424'6 0'0 424'6 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 434'6 0'0 434'6 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 444'6 0'0 444'6 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 454'6 0'0 454'6 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 464'6 0'0 464'6 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 564'6 0'0 564'6 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.