DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 506'4
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 ... ... 216'2 0'0 216'2 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 206'2 0'0 206'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 196'2 0'0 196'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 186'2 0'0 186'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 176'2 0'0 176'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 166'2 0'0 166'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 156'2 0'0 156'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 146'2 0'0 146'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 136'2 0'0 136'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 126'2 0'0 126'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 116'2 0'0 116'2 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 106'2 0'0 106'2 4000 0'1 0'0 0'1 ... ... 9
0 ... ... ... ... ... 4050 ... ... ... ... ... 0
0 ... ... 96'2 0'0 96'2 4100 0'2 0'0 0'2 ... ... 1
0 ... ... 91'2 0'0 91'2 4150 0'2 0'0 0'2 ... ... 14
100 ... ... 86'2 0'0 86'2 4200 0'2 0'0 0'2 ... ... 30
0 ... ... 81'3 0'0 81'3 4250 0'3 0'0 0'3 ... ... 22
0 ... ... 76'3 0'0 76'3 4300 0'3 0'0 0'3 ... ... 16
0 ... ... 71'4 0'0 71'4 4350 0'4 0'0 0'4 ... ... 261
0 ... ... 66'5 0'0 66'5 4400 0'5 0'0 0'5 ... ... 123
0 ... ... 61'7 0'0 61'7 4450 0'7 0'0 0'7 ... ... 54
20 ... ... 57'1 0'0 57'1 4500 1'1 0'0 1'1 ... ... 323
0 ... ... 52'4 0'0 52'4 4550 1'4 0'0 1'4 ... ... 80
173 ... ... 48'0 0'0 48'0 4600 2'0 0'0 2'0 ... ... 273
3 ... ... 43'6 0'0 43'6 4650 2'6 0'0 2'6 ... ... 260
6 ... ... 39'5 0'0 39'5 4700 3'5 0'0 3'5 ... ... 408
57 ... ... 35'6 0'0 35'6 4750 4'5 -0'1 4'6 4'5 4'5 457
4 ... ... 32'1 0'0 32'1 4800 5'7 -0'1 6'0 5'7 5'6 1500
4 ... ... 28'7 0'0 28'7 4850 7'6 0'0 7'6 ... ... 931
32 ... ... 25'6 0'0 25'6 4900 9'3 -0'2 9'5 9'3 9'3 1642
4 ... ... 23'0 0'0 23'0 4950 11'6 0'0 11'6 ... ... 210
74 ... ... 20'3 0'0 20'3 5000 13'7 -0'2 14'1 13'7 13'7 6192
49 ... ... 18'1 0'0 18'1 5050 16'7 0'0 16'7 ... ... 1490
745 ... ... 15'7 0'0 15'7 5100 19'5 0'0 19'5 ... ... 2414
487 ... ... 14'0 0'0 14'0 5150 22'5 0'0 22'5 ... ... 1740
2124 ... ... 12'2 0'0 12'2 5200 25'7 0'0 25'7 ... ... 1911
285 ... ... 10'6 0'0 10'6 5250 29'3 0'0 29'3 ... ... 2312
1115 ... ... 9'3 0'0 9'3 5300 33'0 0'0 33'0 ... ... 2642
1306 ... ... 8'1 0'0 8'1 5350 36'6 0'0 36'6 ... ... 1426
4338 ... ... 7'1 0'0 7'1 5400 40'6 0'0 40'6 ... ... 3332
1462 ... ... 6'2 0'0 6'2 5450 44'6 0'0 44'6 ... ... 666
6963 ... ... 5'3 0'0 5'3 5500 49'0 0'0 49'0 ... ... 3687
1725 ... ... 4'6 0'0 4'6 5550 53'2 0'0 53'2 ... ... 1441
2104 ... ... 4'1 0'0 4'1 5600 57'5 0'0 57'5 ... ... 620
1056 ... ... 3'5 0'0 3'5 5650 62'1 0'0 62'1 ... ... 180
2242 ... ... 3'1 0'0 3'1 5700 66'5 0'0 66'5 ... ... 501
1293 ... ... 2'7 0'0 2'7 5750 71'2 0'0 71'2 ... ... 23
2087 ... ... 2'4 0'0 2'4 5800 75'7 0'0 75'7 ... ... 352
1057 ... ... 2'2 0'0 2'2 5850 80'5 0'0 80'5 ... ... 272
871 ... ... 2'0 0'0 2'0 5900 85'3 0'0 85'3 ... ... 24
498 ... ... 1'7 0'0 1'7 5950 90'2 0'0 90'2 ... ... 0
5281 ... ... 1'5 0'0 1'5 6000 95'0 0'0 95'0 ... ... 86
568 ... ... 1'4 0'0 1'4 6050 99'7 0'0 99'7 ... ... 30
868 ... ... 1'3 0'0 1'3 6100 104'6 0'0 104'6 ... ... 61
231 ... ... 1'2 0'0 1'2 6150 109'5 0'0 109'5 ... ... 2
922 ... ... 1'2 0'0 1'2 6200 114'4 0'0 114'4 ... ... 25
480 ... ... 1'1 0'0 1'1 6250 119'4 0'0 119'4 ... ... 1
373 ... ... 1'0 0'0 1'0 6300 124'3 0'0 124'3 ... ... 22
136 ... ... 1'0 0'0 1'0 6350 129'2 0'0 129'2 ... ... 2
988 ... ... 0'7 0'0 0'7 6400 134'2 0'0 134'2 ... ... 125
207 ... ... 0'7 0'0 0'7 6450 139'1 0'0 139'1 ... ... 2
459 ... ... 0'7 0'0 0'7 6500 144'1 0'0 144'1 ... ... 172
134 ... ... 0'6 0'0 0'6 6550 149'1 0'0 149'1 ... ... 5
87 ... ... 0'6 0'0 0'6 6600 154'0 0'0 154'0 ... ... 4
339 ... ... 0'6 0'0 0'6 6650 159'0 0'0 159'0 ... ... 5
301 ... ... 0'5 0'0 0'5 6700 164'0 0'0 164'0 ... ... 5
108 ... ... 0'5 0'0 0'5 6750 168'7 0'0 168'7 ... ... 8
111 ... ... 0'5 0'0 0'5 6800 173'7 0'0 173'7 ... ... 4
274 ... ... 0'5 0'0 0'5 6850 178'7 0'0 178'7 ... ... 6
321 ... ... 0'4 0'0 0'4 6900 183'7 0'0 183'7 ... ... 4
126 ... ... 0'4 0'0 0'4 6950 188'7 0'0 188'7 ... ... 4
308 ... ... 0'4 0'0 0'4 7000 193'6 0'0 193'6 ... ... 104
11 ... ... 0'4 0'0 0'4 7050 198'6 0'0 198'6 ... ... 0
25 ... ... 0'4 0'0 0'4 7100 203'6 0'0 203'6 ... ... 0
1 ... ... 0'3 0'0 0'3 7150 208'6 0'0 208'6 ... ... 1
219 ... ... 0'3 0'0 0'3 7200 213'6 0'0 213'6 ... ... 1
146 ... ... 0'3 0'0 0'3 7250 218'6 0'0 218'6 ... ... 0
179 ... ... 0'3 0'0 0'3 7300 223'6 0'0 223'6 ... ... 0
10 ... ... 0'3 0'0 0'3 7350 228'6 0'0 228'6 ... ... 0
114 ... ... 0'3 0'0 0'3 7400 233'6 0'0 233'6 ... ... 0
47 ... ... 0'3 0'0 0'3 7450 238'6 0'0 238'6 ... ... 0
257 ... ... 0'3 0'0 0'3 7500 243'6 0'0 243'6 ... ... 0
58 ... ... 0'3 0'0 0'3 7550 248'6 0'0 248'6 ... ... 0
126 ... ... 0'2 0'0 0'2 7600 253'6 0'0 253'6 ... ... 0
92 ... ... 0'2 0'0 0'2 7700 263'6 0'0 263'6 ... ... 0
482 ... ... 0'2 0'0 0'2 7800 273'6 0'0 273'6 ... ... 0
83 ... ... 0'2 0'0 0'2 7900 283'6 0'0 283'6 ... ... 0
439 ... ... 0'2 0'0 0'2 8000 293'6 0'0 293'6 ... ... 0
61 ... ... 0'2 0'0 0'2 8100 303'6 0'0 303'6 ... ... 0
30 ... ... 0'2 0'0 0'2 8200 313'6 0'0 313'6 ... ... 0
108 ... ... 0'2 0'0 0'2 8300 323'6 0'0 323'6 ... ... 0
146 ... ... 0'2 0'0 0'2 8400 333'6 0'0 333'6 ... ... 0
149 ... ... 0'2 0'0 0'2 8500 343'6 0'0 343'6 ... ... 0
200 ... ... 0'2 0'0 0'2 8600 353'6 0'0 353'6 ... ... 0
60 ... ... 0'2 0'0 0'2 8700 363'6 0'0 363'6 ... ... 0
103 ... ... 0'2 0'0 0'2 8800 373'6 0'0 373'6 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 383'6 0'0 383'6 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 393'6 0'0 393'6 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 403'6 0'0 403'6 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 413'6 0'0 413'6 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 423'6 0'0 423'6 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 433'6 0'0 433'6 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 443'6 0'0 443'6 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 453'6 0'0 453'6 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 463'6 0'0 463'6 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 473'6 0'0 473'6 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 483'6 0'0 483'6 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 493'6 0'0 493'6 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 593'6 0'0 593'6 ... ... 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.