DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 562'4
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 ... ... 270'6 0'0 270'6 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 260'6 0'0 260'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 250'6 0'0 250'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 240'6 0'0 240'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 230'6 0'0 230'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 220'6 0'0 220'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 210'6 0'0 210'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 200'6 0'0 200'6 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 190'6 0'0 190'6 3700 0'2 0'0 0'2 ... ... 0
0 ... ... 180'6 0'0 180'6 3800 0'3 0'0 0'3 ... ... 0
0 ... ... 170'6 0'0 170'6 3900 0'4 0'0 0'4 ... ... 1
0 ... ... 160'6 0'0 160'6 4000 0'5 0'0 0'5 ... ... 1
0 ... ... 150'6 0'0 150'6 4100 0'6 0'0 0'6 ... ... 0
100 ... ... 140'7 0'0 140'7 4200 1'1 0'0 1'1 ... ... 3
0 ... ... 131'1 0'0 131'1 4300 1'4 0'0 1'4 ... ... 0
0 ... ... 121'4 0'0 121'4 4400 2'0 0'0 2'0 ... ... 0
5 ... ... 112'2 0'0 112'2 4500 2'6 0'0 2'6 ... ... 6
0 ... ... 107'6 0'0 107'6 4550 3'2 0'0 3'2 ... ... 0
169 ... ... 103'2 0'0 103'2 4600 3'6 0'0 3'6 ... ... 183
0 ... ... 98'6 0'0 98'6 4650 4'3 0'0 4'3 ... ... 0
4 ... ... 94'4 0'0 94'4 4700 5'0 0'0 5'0 ... ... 169
0 ... ... 90'2 0'0 90'2 4750 5'5 0'0 5'5 ... ... 0
0 ... ... 86'1 0'0 86'1 4800 6'4 0'0 6'4 ... ... 101
0 ... ... 82'0 0'0 82'0 4850 7'3 0'0 7'3 ... ... 0
0 ... ... 78'1 0'0 78'1 4900 8'3 0'0 8'3 ... ... 2
0 ... ... 74'2 0'0 74'2 4950 9'4 0'0 9'4 ... ... 0
1 ... ... 70'4 0'0 70'4 5000 10'6 0'0 10'6 ... ... 136
0 ... ... 66'7 0'0 66'7 5050 12'0 0'0 12'0 ... ... 57
0 ... ... 63'4 0'0 63'4 5100 13'4 0'0 13'4 ... ... 450
0 ... ... 60'1 0'0 60'1 5150 15'1 0'0 15'1 ... ... 18
4 ... ... 56'7 0'0 56'7 5200 16'7 0'0 16'7 ... ... 379
0 ... ... 53'7 0'0 53'7 5250 18'5 0'0 18'5 ... ... 75
0 ... ... 50'7 0'0 50'7 5300 20'5 0'0 20'5 ... ... 187
0 ... ... 48'1 0'0 48'1 5350 22'6 0'0 22'6 ... ... 205
1 ... ... 45'3 0'0 45'3 5400 25'0 0'0 25'0 ... ... 191
1 ... ... 42'7 0'0 42'7 5450 27'3 0'0 27'3 ... ... 10
3 ... ... 40'3 0'0 40'3 5500 29'7 0'0 29'7 ... ... 36
0 ... ... 38'1 0'0 38'1 5550 32'4 0'0 32'4 ... ... 0
40 ... ... 35'7 0'0 35'7 5600 34'4 -0'5 35'1 34'4 34'4 272
0 ... ... 33'6 0'0 33'6 5650 38'0 0'0 38'0 ... ... 100
31 ... ... 31'7 0'0 31'7 5700 40'7 0'0 40'7 ... ... 119
4 ... ... 29'7 0'0 29'7 5750 44'0 0'0 44'0 ... ... 0
289 ... ... 28'1 0'0 28'1 5800 47'1 0'0 47'1 ... ... 339
275 ... ... 26'4 0'0 26'4 5850 50'2 0'0 50'2 ... ... 275
217 ... ... 24'7 0'0 24'7 5900 53'5 0'0 53'5 ... ... 18
0 ... ... 23'3 0'0 23'3 5950 57'0 0'0 57'0 ... ... 0
201 ... ... 21'7 0'0 21'7 6000 60'4 0'0 60'4 ... ... 52
9 ... ... 20'5 0'0 20'5 6050 64'1 0'0 64'1 ... ... 30
456 ... ... 19'3 0'0 19'3 6100 67'6 0'0 67'6 ... ... 10
10 ... ... 18'1 0'0 18'1 6150 71'4 0'0 71'4 ... ... 0
389 ... ... 17'0 0'0 17'0 6200 75'3 0'0 75'3 ... ... 25
75 ... ... 16'0 0'0 16'0 6250 79'2 0'0 79'2 ... ... 0
110 ... ... 15'0 0'0 15'0 6300 83'2 0'0 83'2 ... ... 0
0 ... ... 14'1 0'0 14'1 6350 87'2 0'0 87'2 ... ... 0
42 ... ... 13'2 0'0 13'2 6400 91'3 0'0 91'3 ... ... 3
0 ... ... 12'4 0'0 12'4 6450 95'4 0'0 95'4 ... ... 0
33 ... ... 11'6 0'0 11'6 6500 99'5 0'0 99'5 ... ... 0
0 ... ... 11'1 0'0 11'1 6550 103'7 0'0 103'7 ... ... 0
76 ... ... 10'3 0'0 10'3 6600 108'2 0'0 108'2 ... ... 3
150 ... ... 9'7 0'0 9'7 6650 112'4 0'0 112'4 ... ... 0
105 ... ... 9'2 0'0 9'2 6700 117'0 0'0 117'0 ... ... 0
140 ... ... 8'6 0'0 8'6 6750 121'3 0'0 121'3 ... ... 0
8 ... ... 8'2 0'0 8'2 6800 125'7 0'0 125'7 ... ... 0
25 ... ... 7'6 0'0 7'6 6850 130'2 0'0 130'2 ... ... 0
134 ... ... 7'3 0'0 7'3 6900 134'7 0'0 134'7 ... ... 0
0 ... ... 6'7 0'0 6'7 6950 139'3 0'0 139'3 ... ... 0
132 ... ... 6'4 0'0 6'4 7000 144'0 0'0 144'0 ... ... 10
4 ... ... 6'1 0'0 6'1 7050 148'4 0'0 148'4 ... ... 0
14 ... ... 5'7 0'0 5'7 7100 153'1 0'0 153'1 ... ... 0
1 ... ... 5'4 0'0 5'4 7150 157'7 0'0 157'7 ... ... 0
58 ... ... 5'2 0'0 5'2 7200 162'4 0'0 162'4 ... ... 0
2 ... ... 4'7 0'0 4'7 7250 167'2 0'0 167'2 ... ... 0
73 ... ... 4'5 0'0 4'5 7300 171'7 0'0 171'7 ... ... 0
0 ... ... 4'3 0'0 4'3 7350 176'5 0'0 176'5 ... ... 0
85 ... ... 4'1 0'0 4'1 7400 181'3 0'0 181'3 ... ... 0
1 ... ... 4'0 0'0 4'0 7450 186'1 0'0 186'1 ... ... 0
174 ... ... 3'6 0'0 3'6 7500 191'0 0'0 191'0 ... ... 0
0 ... ... 3'5 0'0 3'5 7550 195'6 0'0 195'6 ... ... 0
2 ... ... 3'3 0'0 3'3 7600 200'5 0'0 200'5 ... ... 0
141 ... ... 3'1 0'0 3'1 7700 210'2 0'0 210'2 ... ... 0
379 ... ... 2'6 0'0 2'6 7800 220'0 0'0 220'0 ... ... 0
8 ... ... 2'4 0'0 2'4 7900 229'7 0'0 229'7 ... ... 0
352 ... ... 2'3 0'0 2'3 8000 239'5 0'0 239'5 ... ... 10
11 ... ... 2'1 0'0 2'1 8100 249'4 0'0 249'4 ... ... 0
2 ... ... 2'0 0'0 2'0 8200 259'3 0'0 259'3 ... ... 0
10 ... ... 1'7 0'0 1'7 8300 269'3 0'0 269'3 ... ... 0
8 ... ... 1'6 0'0 1'6 8400 279'2 0'0 279'2 ... ... 0
14 ... ... 1'5 0'0 1'5 8500 289'2 0'0 289'2 ... ... 0
9 ... ... 1'4 0'0 1'4 8600 299'2 0'0 299'2 ... ... 0
8 ... ... 1'3 0'0 1'3 8700 309'2 0'0 309'2 ... ... 0
2 ... ... 1'3 0'0 1'3 8800 319'2 0'0 319'2 ... ... 0
51 ... ... 1'2 0'0 1'2 8900 329'2 0'0 329'2 ... ... 0
3 ... ... 1'1 0'0 1'1 9000 339'2 0'0 339'2 ... ... 0
3 ... ... 1'1 0'0 1'1 9100 349'2 0'0 349'2 ... ... 0
107 ... ... 1'0 0'0 1'0 9200 359'2 0'0 359'2 ... ... 0
0 ... ... 1'0 0'0 1'0 9300 369'2 0'0 369'2 ... ... 0
0 ... ... 0'7 0'0 0'7 9400 379'2 0'0 379'2 ... ... 0
95 ... ... 0'7 0'0 0'7 9500 389'2 0'0 389'2 ... ... 0
397 ... ... 0'7 0'0 0'7 9600 399'2 0'0 399'2 ... ... 0
75 ... ... 0'6 0'0 0'6 9700 409'2 0'0 409'2 ... ... 421
230 ... ... 0'6 0'0 0'6 9800 419'2 0'0 419'2 ... ... 300
48 ... ... 0'6 0'0 0'6 9900 429'2 0'0 429'2 ... ... 275
141 ... ... 0'5 0'0 0'5 10000 439'2 0'0 439'2 ... ... 2
0 ... ... 0'3 0'0 0'3 11000 539'2 0'0 539'2 ... ... 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.