DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 531'2
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 ... ... 263'2 0'0 263'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 253'2 0'0 253'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 243'2 0'0 243'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 233'2 0'0 233'2 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 223'2 0'0 223'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 213'2 0'0 213'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 203'2 0'0 203'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 193'2 0'0 193'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 183'2 0'0 183'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 173'2 0'0 173'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 163'2 0'0 163'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 153'2 0'0 153'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 143'2 0'0 143'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 133'2 0'0 133'2 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 123'2 0'0 123'2 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 118'2 0'0 118'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 113'2 0'0 113'2 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 108'2 0'0 108'2 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 103'2 0'0 103'2 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 98'2 0'0 98'2 4250 0'1 0'0 0'1 ... ... 18
0 ... ... 93'2 0'0 93'2 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 88'2 0'0 88'2 4350 0'1 0'0 0'1 ... ... 262
0 ... ... 83'2 0'0 83'2 4400 0'1 0'0 0'1 ... ... 103
0 ... ... 78'2 0'0 78'2 4450 0'1 0'0 0'1 ... ... 72
15 ... ... 73'2 0'0 73'2 4500 0'1 0'0 0'1 ... ... 342
0 ... ... 68'2 0'0 68'2 4550 0'1 0'0 0'1 ... ... 94
173 ... ... 63'2 0'0 63'2 4600 0'1 0'0 0'1 ... ... 321
4 ... ... 58'3 0'0 58'3 4650 0'1 0'0 0'1 ... ... 210
6 ... ... 53'4 0'0 53'4 4700 0'2 0'0 0'2 ... ... 695
57 ... ... 48'4 0'0 48'4 4750 0'3 0'0 0'3 ... ... 302
4 ... ... 43'5 0'0 43'5 4800 0'4 0'0 0'4 ... ... 1715
24 ... ... 38'6 0'0 38'6 4850 0'5 0'0 0'5 ... ... 3687
41 ... ... 34'2 0'0 34'2 4900 0'5 -0'3 1'0 0'7 0'5 3927
36 ... ... 29'6 0'0 29'6 4950 1'1 -0'3 1'4 1'1 1'1 1783
0 ... ... 28'7 0'0 28'7 4960 1'5 0'0 1'5 ... ... 0
0 ... ... 27'1 0'0 27'1 4980 1'7 0'0 1'7 ... ... 9
179 29'0 29'0 25'4 3'4 29'0 5000 1'6 -0'4 2'2 1'7 1'6 8536
0 ... ... 23'7 0'0 23'7 5020 2'5 0'0 2'5 ... ... 0
0 ... ... 22'3 0'0 22'3 5040 1'7 -1'2 3'1 1'7 1'7 66
61 ... ... 21'5 0'0 21'5 5050 3'3 0'0 3'3 ... ... 2480
10 ... ... 20'7 0'0 20'7 5060 3'5 0'0 3'5 ... ... 495
0 ... ... 19'3 0'0 19'3 5080 4'2 0'0 4'2 ... ... 511
1844 ... ... 18'0 0'0 18'0 5100 4'7 0'0 4'7 ... ... 4974
0 ... ... 16'6 0'0 16'6 5120 5'4 0'0 5'4 ... ... 75
0 ... ... 15'4 0'0 15'4 5140 6'2 0'0 6'2 ... ... 68
1515 16'0 16'0 14'7 1'1 16'0 5150 5'0 -1'5 6'5 6'2 5'0 2693
10 ... ... 14'3 0'0 14'3 5160 7'1 0'0 7'1 ... ... 45
0 ... ... 13'2 0'0 13'2 5180 8'0 0'0 8'0 ... ... 115
3445 ... ... 12'2 0'0 12'2 5200 7'0 -2'0 9'0 8'5 7'0 3230
21 ... ... 11'2 0'0 11'2 5220 10'0 0'0 10'0 ... ... 10
38 ... ... 10'3 0'0 10'3 5240 11'1 0'0 11'1 ... ... 18
1791 11'3 10'5 9'7 1'4 11'3 5250 8'0 -3'5 11'5 10'2 8'0 2594
11 10'7 10'7 9'4 1'3 10'7 5260 12'2 0'0 12'2 ... ... 10
0 ... ... 8'6 0'0 8'6 5280 13'4 0'0 13'4 ... ... 27
3612 11'0 9'5 8'0 3'0 11'0 5300 14'6 0'0 14'6 ... ... 2649
37 ... ... 7'3 0'0 7'3 5320 16'0 0'0 16'0 ... ... 10
31 ... ... 6'5 0'0 6'5 5340 17'3 0'0 17'3 ... ... 2
2545 7'1 7'1 6'3 0'6 7'1 5350 18'1 0'0 18'1 ... ... 1421
39 ... ... 6'1 0'0 6'1 5360 18'6 0'0 18'6 ... ... 2
45 ... ... 5'4 0'0 5'4 5380 20'2 0'0 20'2 ... ... 2
6704 7'4 6'7 5'1 2'3 7'4 5400 21'6 0'0 21'6 ... ... 3140
19 ... ... 4'5 0'0 4'5 5420 23'3 0'0 23'3 ... ... 0
817 ... ... 4'2 0'0 4'2 5440 24'7 0'0 24'7 ... ... 0
1958 ... ... 4'0 0'0 4'0 5450 25'6 0'0 25'6 ... ... 675
28 ... ... 3'7 0'0 3'7 5460 26'4 0'0 26'4 ... ... 0
169 ... ... 3'4 0'0 3'4 5480 28'2 0'0 28'2 ... ... 0
6053 4'6 3'6 3'2 1'4 4'6 5500 27'7 -2'0 29'7 27'7 27'7 3589
460 ... ... 3'0 0'0 3'0 5520 31'5 0'0 31'5 ... ... 0
24 ... ... 2'6 0'0 2'6 5540 33'3 0'0 33'3 ... ... 0
2618 ... ... 2'5 0'0 2'5 5550 34'2 0'0 34'2 ... ... 1443
3 ... ... 2'4 0'0 2'4 5560 35'1 0'0 35'1 ... ... 0
2366 ... ... 2'1 0'0 2'1 5600 38'6 0'0 38'6 ... ... 546
1754 1'7 1'7 1'5 0'2 1'7 5650 43'2 0'0 43'2 ... ... 180
2679 ... ... 1'2 0'0 1'2 5700 47'7 0'0 47'7 ... ... 502
1318 1'0 1'0 1'0 0'0 1'0 5750 52'5 0'0 52'5 ... ... 140
2414 ... ... 0'7 0'0 0'7 5800 57'4 0'0 57'4 ... ... 508
1092 ... ... 0'6 0'0 0'6 5850 62'3 0'0 62'3 ... ... 275
885 ... ... 0'5 0'0 0'5 5900 67'2 0'0 67'2 ... ... 24
540 ... ... 0'4 0'0 0'4 5950 72'2 0'0 72'2 ... ... 0
5544 ... ... 0'4 0'0 0'4 6000 77'1 0'0 77'1 ... ... 194
613 ... ... 0'3 0'0 0'3 6050 82'1 0'0 82'1 ... ... 30
989 ... ... 0'3 0'0 0'3 6100 87'0 0'0 87'0 ... ... 61
411 ... ... 0'2 0'0 0'2 6150 91'7 0'0 91'7 ... ... 2
924 ... ... 0'2 0'0 0'2 6200 96'7 0'0 96'7 ... ... 25
479 ... ... 0'2 0'0 0'2 6250 101'7 0'0 101'7 ... ... 1
356 ... ... 0'2 0'0 0'2 6300 106'7 0'0 106'7 ... ... 22
132 ... ... 0'2 0'0 0'2 6350 111'7 0'0 111'7 ... ... 2
1007 ... ... 0'2 0'0 0'2 6400 116'7 0'0 116'7 ... ... 126
209 ... ... 0'2 0'0 0'2 6450 121'7 0'0 121'7 ... ... 2
459 ... ... 0'1 0'0 0'1 6500 126'6 0'0 126'6 ... ... 172
143 ... ... 0'1 0'0 0'1 6550 131'6 0'0 131'6 ... ... 5
84 ... ... 0'1 0'0 0'1 6600 136'6 0'0 136'6 ... ... 4
282 ... ... 0'1 0'0 0'1 6650 141'6 0'0 141'6 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 146'6 0'0 146'6 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 151'6 0'0 151'6 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 156'6 0'0 156'6 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 161'6 0'0 161'6 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 166'6 0'0 166'6 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 171'6 0'0 171'6 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 176'6 0'0 176'6 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 181'6 0'0 181'6 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 186'6 0'0 186'6 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 191'6 0'0 191'6 ... ... 0
221 ... ... 0'1 0'0 0'1 7200 196'6 0'0 196'6 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 201'6 0'0 201'6 ... ... 0
159 ... ... 0'1 0'0 0'1 7300 206'6 0'0 206'6 ... ... 0
10 ... ... 0'1 0'0 0'1 7350 211'6 0'0 211'6 ... ... 0
94 ... ... 0'1 0'0 0'1 7400 216'6 0'0 216'6 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 221'6 0'0 221'6 ... ... 0
227 ... ... 0'1 0'0 0'1 7500 226'6 0'0 226'6 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 231'6 0'0 231'6 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 236'6 0'0 236'6 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 246'6 0'0 246'6 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 256'6 0'0 256'6 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 266'6 0'0 266'6 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 276'6 0'0 276'6 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 286'6 0'0 286'6 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 296'6 0'0 296'6 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 306'6 0'0 306'6 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 316'6 0'0 316'6 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 326'6 0'0 326'6 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 336'6 0'0 336'6 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 346'6 0'0 346'6 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 356'6 0'0 356'6 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 366'6 0'0 366'6 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 376'6 0'0 376'6 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 386'6 0'0 386'6 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 396'6 0'0 396'6 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 406'6 0'0 406'6 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 416'6 0'0 416'6 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 426'6 0'0 426'6 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 436'6 0'0 436'6 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 446'6 0'0 446'6 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 456'6 0'0 456'6 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 466'6 0'0 466'6 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 476'6 0'0 476'6 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 576'6 0'0 576'6 ... ... 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.