DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 573'4
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 ... ... 299'5 13'7 313'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 289'5 13'7 303'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 279'5 13'7 293'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 269'5 13'7 283'4 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 259'5 13'7 273'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 249'5 13'7 263'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 239'5 13'7 253'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 229'5 13'7 243'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 219'5 13'7 233'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 209'5 13'7 223'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 199'5 13'7 213'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 189'5 13'7 203'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 179'5 13'7 193'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 169'5 13'7 183'4 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 159'5 13'7 173'4 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 154'5 13'7 168'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 149'5 13'7 163'4 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 144'5 13'7 158'4 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 139'5 13'7 153'4 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 134'5 13'7 148'4 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 129'5 13'7 143'4 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 124'5 13'7 138'4 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 119'5 13'7 133'4 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 114'5 13'7 128'4 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 109'5 13'7 123'4 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 104'5 13'7 118'4 4550 0'1 0'0 0'1 ... ... 94
1 ... ... 99'5 13'7 113'4 4600 0'1 0'0 0'1 ... ... 330
0 ... ... 94'5 13'7 108'4 4650 0'1 0'0 0'1 ... ... 261
0 ... ... 89'5 13'7 103'4 4700 0'1 0'0 0'1 ... ... 781
0 ... ... 84'5 13'7 98'4 4750 0'1 0'0 0'1 ... ... 304
0 ... ... 79'5 13'7 93'4 4800 0'1 0'0 0'1 ... ... 1771
10 ... ... 74'5 13'7 88'4 4850 0'1 0'0 0'1 ... ... 3637
1 ... ... 69'5 13'7 83'4 4900 0'1 0'0 0'1 ... ... 3832
0 ... ... 64'5 13'7 78'4 4950 0'1 0'0 0'1 ... ... 2094
0 ... ... 63'5 13'7 77'4 4960 0'1 0'0 0'1 ... ... 139
0 ... ... 61'5 13'7 75'4 4980 0'1 0'0 0'1 ... ... 142
9 ... ... 59'5 13'7 73'4 5000 0'1 0'0 0'1 ... ... 6849
0 ... ... 57'5 13'7 71'4 5020 0'1 0'0 0'1 ... ... 120
0 ... ... 55'5 13'7 69'4 5040 0'1 0'0 0'1 ... ... 181
27 ... ... 54'5 13'7 68'4 5050 0'1 0'0 0'1 ... ... 2617
0 ... ... 53'5 13'7 67'4 5060 0'1 0'0 0'1 ... ... 640
0 ... ... 51'5 13'7 65'4 5080 0'1 0'0 0'1 ... ... 679
1689 58'7 58'7 49'5 13'7 63'4 5100 0'1 0'0 0'1 ... ... 5771
0 ... ... 47'5 13'7 61'4 5120 0'1 0'0 0'1 ... ... 607
0 ... ... 45'5 13'7 59'4 5140 0'1 0'0 0'1 ... ... 212
980 50'2 50'2 44'5 13'7 58'4 5150 0'1 0'0 0'1 ... ... 2733
7 ... ... 43'5 13'7 57'4 5160 0'1 0'0 0'1 ... ... 303
1 ... ... 41'5 13'7 55'4 5180 0'1 0'0 0'1 ... ... 543
3402 42'4 42'4 39'5 13'7 53'4 5200 0'1 0'0 0'1 ... ... 4222
16 ... ... 37'5 13'7 51'4 5220 0'1 0'0 0'1 0'1 0'1 258
41 ... ... 35'5 13'7 49'4 5240 0'1 0'0 0'1 ... ... 472
2626 45'6 45'6 34'5 13'7 48'4 5250 0'1 0'0 0'1 ... ... 3916
68 ... ... 33'5 13'7 47'4 5260 0'1 0'0 0'1 ... ... 384
545 ... ... 31'5 13'7 45'4 5280 0'1 0'0 0'1 ... ... 742
4111 40'0 39'0 29'5 13'7 43'4 5300 0'1 0'0 0'1 0'1 0'1 5279
116 ... ... 27'5 13'7 41'4 5320 0'1 0'0 0'1 0'1 0'1 501
65 ... ... 25'5 13'7 39'4 5340 0'1 0'0 0'1 0'1 0'1 257
2661 33'0 33'0 24'5 13'7 38'4 5350 0'1 0'0 0'1 ... ... 2291
98 ... ... 23'5 13'7 37'4 5360 0'1 0'0 0'1 ... ... 260
357 ... ... 21'5 13'7 35'4 5380 0'2 0'1 0'1 0'2 0'2 237
6433 33'0 21'6 19'6 13'6 33'4 5400 0'2 0'0 0'2 ... ... 6150
173 26'1 26'1 17'7 13'5 31'4 5420 0'3 0'0 0'3 ... ... 162
594 ... ... 16'1 13'3 29'4 5440 0'5 0'0 0'5 ... ... 47
2646 18'5 18'5 15'2 13'2 28'4 5450 0'1 -0'5 0'6 0'4 0'1 996
331 24'1 22'0 14'3 13'1 27'4 5460 0'1 -0'6 0'7 0'5 0'1 371
317 20'2 14'4 12'6 12'6 25'4 5480 0'1 -1'1 1'2 0'7 0'1 207
7972 23'1 12'7 11'1 12'3 23'4 5500 0'1 -1'4 1'5 0'5 0'1 4575
1116 10'4 10'4 9'4 12'0 21'4 5520 1'0 -1'0 2'0 1'4 1'0 10
460 ... ... 8'1 11'3 19'4 5540 1'1 -1'4 2'5 2'0 1'1 252
3266 17'4 8'4 7'4 11'0 18'4 5550 0'1 -2'7 3'0 1'6 0'1 1824
423 18'0 14'0 6'7 10'5 17'4 5560 1'7 -1'4 3'3 1'7 1'7 15
191 8'6 7'7 5'5 9'7 15'4 5580 0'1 -4'0 4'1 1'3 0'1 171
2984 12'5 3'6 4'5 8'7 13'4 5600 0'2 -4'7 5'1 3'4 0'2 662
287 ... ... 3'6 7'6 11'4 5620 1'3 -4'7 6'2 3'4 1'1 0
176 4'7 3'5 3'0 6'4 9'4 5640 1'0 -6'4 7'4 3'5 1'0 0
1957 6'3 1'7 2'5 5'7 8'4 5650 0'1 -8'0 8'1 4'2 0'1 170
241 4'4 1'4 2'3 5'1 7'4 5660 4'3 -4'4 8'7 4'3 4'3 0
599 2'7 1'0 1'7 3'5 5'4 5680 0'7 -9'4 10'3 3'3 0'7 0
2525 4'0 0'5 1'3 2'1 3'4 5700 0'7 -11'0 11'7 1'2 0'7 500
55 2'2 0'7 1'1 0'3 1'4 5720 13'5 0'0 13'5 ... ... 1
1 1'3 0'6 0'7 0'4 1'3 5740 0'4 -14'7 15'3 ... ... 0
1371 1'3 0'3 0'6 -0'2 0'4 5750 1'4 -14'6 16'2 ... ... 139
62 1'1 0'4 0'5 0'4 1'1 5760 2'4 -14'5 17'1 ... ... 1
7 0'4 0'4 0'4 0'0 0'4 5780 4'4 -14'4 19'0 ... ... 0
2470 0'4 0'2 0'3 -0'1 0'2 5800 6'4 -14'3 20'7 7'2 7'2 486
0 ... ... ... ... ... 5820 8'4 ... ... ... ... 0
0 ... ... ... ... ... 5840 10'4 ... ... ... ... 0
1185 ... ... 0'1 0'0 0'1 5850 11'4 -14'1 25'5 ... ... 274
0 ... ... ... ... ... 5860 12'4 ... ... ... ... 0
0 ... ... ... ... ... 5880 14'4 ... ... ... ... 0
1230 0'1 0'1 0'1 0'0 0'1 5900 16'4 -14'1 30'5 21'2 21'2 23
548 ... ... 0'1 0'0 0'1 5950 21'4 -14'1 35'5 ... ... 0
6832 0'1 0'1 0'1 0'0 0'1 6000 26'4 -14'1 40'5 27'4 27'4 200
570 ... ... 0'1 0'0 0'1 6050 31'4 -14'1 45'5 ... ... 31
937 ... ... 0'1 0'0 0'1 6100 36'4 -14'1 50'5 ... ... 62
410 ... ... 0'1 0'0 0'1 6150 41'4 -14'1 55'5 ... ... 2
947 ... ... 0'1 0'0 0'1 6200 46'4 -14'1 60'5 ... ... 0
526 ... ... 0'1 0'0 0'1 6250 51'4 -14'1 65'5 ... ... 0
363 ... ... 0'1 0'0 0'1 6300 56'4 -14'1 70'5 ... ... 0
131 ... ... 0'1 0'0 0'1 6350 61'4 -14'1 75'5 ... ... 0
996 ... ... 0'1 0'0 0'1 6400 66'4 -14'1 80'5 ... ... 123
210 ... ... 0'1 0'0 0'1 6450 71'4 -14'1 85'5 ... ... 0
444 ... ... 0'1 0'0 0'1 6500 76'4 -14'1 90'5 ... ... 0
177 ... ... 0'1 0'0 0'1 6550 81'4 -14'1 95'5 ... ... 0
84 ... ... 0'1 0'0 0'1 6600 86'4 -14'1 100'5 ... ... 0
282 ... ... 0'1 0'0 0'1 6650 91'4 -14'1 105'5 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 96'4 -14'1 110'5 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 101'4 -14'1 115'5 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 106'4 -14'1 120'5 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 111'4 -14'1 125'5 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 116'4 -14'1 130'5 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 121'4 -14'1 135'5 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 126'4 -14'1 140'5 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 131'4 -14'1 145'5 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 136'4 -14'1 150'5 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 141'4 -14'1 155'5 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 146'4 -14'1 160'5 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 151'4 -14'1 165'5 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 156'4 -14'1 170'5 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 161'4 -14'1 175'5 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 166'4 -14'1 180'5 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 171'4 -14'1 185'5 ... ... 0
223 ... ... 0'1 0'0 0'1 7500 176'4 -14'1 190'5 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 181'4 -14'1 195'5 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 186'4 -14'1 200'5 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 196'4 -14'1 210'5 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 206'4 -14'1 220'5 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 216'4 -14'1 230'5 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 226'4 -14'1 240'5 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 236'4 -14'1 250'5 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 246'4 -14'1 260'5 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 256'4 -14'1 270'5 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 266'4 -14'1 280'5 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 276'4 -14'1 290'5 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 286'4 -14'1 300'5 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 296'4 -14'1 310'5 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 306'4 -14'1 320'5 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 316'4 -14'1 330'5 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 326'4 -14'1 340'5 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 336'4 -14'1 350'5 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 346'4 -14'1 360'5 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 356'4 -14'1 370'5 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 366'4 -14'1 380'5 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 376'4 -14'1 390'5 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 386'4 -14'1 400'5 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 396'4 -14'1 410'5 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 406'4 -14'1 420'5 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 416'4 -14'1 430'5 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 426'4 -14'1 440'5 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 526'4 -14'1 540'5 ... ... 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.