DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 547'4
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 ... ... 292'4 0'0 292'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 282'4 0'0 282'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 272'4 0'0 272'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 262'4 0'0 262'4 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 252'4 0'0 252'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 242'4 0'0 242'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 232'4 0'0 232'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 0'0 222'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 0'0 212'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 0'0 202'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 0'0 192'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 182'4 0'0 182'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 172'4 0'0 172'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 162'4 0'0 162'4 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 152'5 0'0 152'5 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 147'5 0'0 147'5 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 142'5 0'0 142'5 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 137'5 0'0 137'5 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 132'5 0'0 132'5 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 127'5 0'0 127'5 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 122'5 0'0 122'5 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 117'5 0'0 117'5 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 112'5 0'0 112'5 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 107'5 0'0 107'5 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 102'5 0'0 102'5 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 97'5 0'0 97'5 4550 0'1 0'0 0'1 ... ... 94
1 ... ... 92'5 0'0 92'5 4600 0'1 0'0 0'1 ... ... 330
0 ... ... 87'5 0'0 87'5 4650 0'1 0'0 0'1 ... ... 261
0 ... ... 82'5 0'0 82'5 4700 0'1 0'0 0'1 ... ... 781
0 ... ... 77'5 0'0 77'5 4750 0'1 0'0 0'1 ... ... 304
0 ... ... 72'5 0'0 72'5 4800 0'1 0'0 0'1 ... ... 1771
22 ... ... 67'5 0'0 67'5 4850 0'1 0'0 0'1 ... ... 3637
41 ... ... 62'5 0'0 62'5 4900 0'1 0'0 0'1 ... ... 3837
33 ... ... 57'5 0'0 57'5 4950 0'1 0'0 0'1 ... ... 2095
0 ... ... 56'5 0'0 56'5 4960 0'1 0'0 0'1 ... ... 139
0 ... ... 54'5 0'0 54'5 4980 0'1 0'0 0'1 ... ... 142
126 ... ... 52'5 0'0 52'5 5000 0'1 0'0 0'1 0'1 0'1 6851
1 ... ... 50'5 0'0 50'5 5020 0'1 0'0 0'1 0'1 0'1 131
0 ... ... 48'5 0'0 48'5 5040 0'1 0'0 0'1 ... ... 181
60 ... ... 47'5 0'0 47'5 5050 0'1 -0'1 0'2 0'1 0'1 3205
10 ... ... 46'5 0'0 46'5 5060 0'2 0'0 0'2 ... ... 640
0 ... ... 44'5 0'0 44'5 5080 0'2 0'0 0'2 ... ... 679
1990 38'0 37'3 42'6 -5'3 37'3 5100 0'2 0'0 0'2 ... ... 6155
0 ... ... 40'6 0'0 40'6 5120 0'2 0'0 0'2 ... ... 607
0 ... ... 38'6 0'0 38'6 5140 0'2 0'0 0'2 ... ... 186
1062 35'0 35'0 37'6 -2'6 35'0 5150 0'2 0'0 0'2 0'2 0'2 2721
10 ... ... 36'6 0'0 36'6 5160 0'2 0'0 0'2 ... ... 301
1 ... ... 34'7 0'0 34'7 5180 0'3 0'0 0'3 ... ... 343
3299 ... ... 32'7 0'0 32'7 5200 0'3 0'0 0'3 0'5 0'3 4553
16 ... ... 31'0 0'0 31'0 5220 0'4 0'0 0'4 ... ... 255
41 ... ... 29'1 0'0 29'1 5240 0'5 0'0 0'5 ... ... 156
2697 25'4 25'1 28'2 -2'6 25'4 5250 0'6 0'0 0'6 0'7 0'4 3498
68 ... ... 27'3 0'0 27'3 5260 0'7 0'0 0'7 0'7 0'7 210
546 ... ... 25'4 0'0 25'4 5280 1'2 0'1 1'1 1'2 1'1 701
4169 ... ... 23'6 0'0 23'6 5300 1'1 -0'2 1'3 1'5 1'0 4892
116 ... ... 22'1 0'0 22'1 5320 1'4 -0'1 1'5 1'4 1'4 308
57 ... ... 20'4 0'0 20'4 5340 2'4 0'4 2'0 2'4 2'4 286
2758 19'4 14'4 19'5 -5'1 14'4 5350 2'3 0'2 2'1 2'4 1'5 1424
102 ... ... 18'7 0'0 18'7 5360 2'3 0'0 2'3 2'3 2'3 102
426 ... ... 17'3 0'0 17'3 5380 2'7 0'0 2'7 3'3 2'7 224
7392 15'5 10'3 15'7 -5'4 10'3 5400 3'7 0'4 3'3 4'2 2'4 4762
163 ... ... 14'5 0'0 14'5 5420 5'0 0'7 4'1 5'2 3'1 63
890 9'1 9'1 13'2 -4'1 9'1 5440 4'0 -0'6 4'6 6'5 3'7 12
3013 10'6 8'4 12'5 -4'1 8'4 5450 6'1 1'0 5'1 7'0 4'2 758
404 10'4 8'0 12'1 -4'1 8'0 5460 6'6 1'1 5'5 6'6 6'6 28
246 8'5 7'1 10'7 -2'4 8'3 5480 7'7 1'3 6'4 8'6 6'7 18
8148 9'0 6'0 9'7 -3'3 6'4 5500 8'5 1'2 7'3 10'0 6'3 3692
915 7'4 5'7 8'7 -1'3 7'4 5520 10'2 1'7 8'3 10'2 10'2 2
318 5'6 4'6 8'0 -3'2 4'6 5540 9'4 0'0 9'4 ... ... 22
3770 7'0 4'2 7'4 -3'2 4'2 5550 11'0 1'0 10'0 11'0 11'0 1445
337 6'2 4'1 7'1 -3'0 4'1 5560 10'5 0'0 10'5 ... ... 0
154 5'3 3'7 6'3 -2'4 3'7 5580 11'7 0'0 11'7 ... ... 0
2815 5'2 3'2 5'5 -2'3 3'2 5600 13'1 0'0 13'1 ... ... 545
135 3'4 2'4 5'0 -2'4 2'4 5620 14'4 0'0 14'4 ... ... 0
115 4'1 2'2 4'4 -2'2 2'2 5640 16'0 0'0 16'0 ... ... 0
2007 3'6 2'0 4'2 -2'2 2'0 5650 16'6 0'0 16'6 ... ... 170
41 2'7 2'4 4'0 -1'3 2'5 5660 17'4 0'0 17'4 ... ... 0
72 2'4 2'3 3'4 -1'1 2'3 5680 19'0 0'0 19'0 ... ... 0
2476 2'7 1'4 3'1 -1'5 1'4 5700 20'5 0'0 20'5 ... ... 501
0 ... ... ... ... ... 5720 ... ... ... ... ... 0
0 ... ... ... ... ... 5740 ... ... ... ... ... 0
1314 2'0 1'0 2'2 -1'1 1'1 5750 24'6 0'0 24'6 ... ... 139
0 ... ... ... ... ... 5760 ... ... ... ... ... 0
0 ... ... ... ... ... 5780 ... ... ... ... ... 0
2334 1'0 0'5 1'5 -1'0 0'5 5800 29'1 0'0 29'1 ... ... 486
1176 0'5 0'3 1'1 -0'6 0'3 5850 33'5 0'0 33'5 ... ... 276
1174 0'6 0'2 0'6 -0'4 0'2 5900 38'2 0'0 38'2 ... ... 23
548 ... ... 0'5 0'0 0'5 5950 43'0 0'0 43'0 ... ... 0
6842 0'1 0'1 0'3 -0'2 0'1 6000 47'7 0'0 47'7 ... ... 200
570 ... ... 0'2 0'0 0'2 6050 52'6 0'0 52'6 ... ... 30
987 0'1 0'1 0'2 -0'1 0'1 6100 57'5 0'0 57'5 ... ... 61
410 ... ... 0'1 0'0 0'1 6150 62'5 0'0 62'5 ... ... 2
947 0'1 0'1 0'1 0'0 0'1 6200 67'5 0'0 67'5 ... ... 26
522 ... ... 0'1 0'0 0'1 6250 72'5 0'0 72'5 ... ... 1
363 ... ... 0'1 0'0 0'1 6300 77'5 0'0 77'5 ... ... 2
131 ... ... 0'1 0'0 0'1 6350 82'5 0'0 82'5 ... ... 2
996 ... ... 0'1 0'0 0'1 6400 87'5 0'0 87'5 ... ... 126
210 ... ... 0'1 0'0 0'1 6450 92'5 0'0 92'5 ... ... 0
444 ... ... 0'1 0'0 0'1 6500 97'5 0'0 97'5 ... ... 117
177 ... ... 0'1 0'0 0'1 6550 102'5 0'0 102'5 ... ... 0
84 ... ... 0'1 0'0 0'1 6600 107'5 0'0 107'5 ... ... 0
282 ... ... 0'1 0'0 0'1 6650 112'5 0'0 112'5 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 117'5 0'0 117'5 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 122'5 0'0 122'5 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 127'5 0'0 127'5 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 132'5 0'0 132'5 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 137'5 0'0 137'5 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 142'5 0'0 142'5 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 147'5 0'0 147'5 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 152'5 0'0 152'5 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 157'5 0'0 157'5 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 162'4 0'0 162'4 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 167'4 0'0 167'4 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 172'4 0'0 172'4 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 177'4 0'0 177'4 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 182'4 0'0 182'4 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 187'4 0'0 187'4 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 192'4 0'0 192'4 ... ... 0
223 ... ... 0'1 0'0 0'1 7500 197'4 0'0 197'4 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 202'4 0'0 202'4 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 207'4 0'0 207'4 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 217'4 0'0 217'4 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 227'4 0'0 227'4 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 237'4 0'0 237'4 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 247'4 0'0 247'4 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 257'4 0'0 257'4 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 267'4 0'0 267'4 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 277'4 0'0 277'4 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 287'4 0'0 287'4 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 297'4 0'0 297'4 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 307'4 0'0 307'4 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 317'4 0'0 317'4 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 327'4 0'0 327'4 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 337'4 0'0 337'4 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 347'4 0'0 347'4 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 357'4 0'0 357'4 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 367'4 0'0 367'4 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 377'4 0'0 377'4 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 387'4 0'0 387'4 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 397'4 0'0 397'4 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 407'4 0'0 407'4 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 417'4 0'0 417'4 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 427'4 0'0 427'4 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 437'4 0'0 437'4 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 447'4 0'0 447'4 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 547'4 0'0 547'4 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.