DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 531'4
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 ... ... 268'2 0'0 268'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 258'2 0'0 258'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 248'2 0'0 248'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 238'2 0'0 238'2 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 228'2 0'0 228'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 218'2 0'0 218'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 208'2 0'0 208'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 198'2 0'0 198'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 188'2 0'0 188'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 178'2 0'0 178'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 168'2 0'0 168'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 158'2 0'0 158'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 148'2 0'0 148'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 138'2 0'0 138'2 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 128'2 0'0 128'2 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 123'3 0'0 123'3 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 118'3 0'0 118'3 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 113'3 0'0 113'3 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 108'3 0'0 108'3 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 103'3 0'0 103'3 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 98'3 0'0 98'3 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 93'3 0'0 93'3 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 88'3 0'0 88'3 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 83'3 0'0 83'3 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 78'3 0'0 78'3 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 73'3 0'0 73'3 4550 0'1 0'0 0'1 ... ... 94
1 ... ... 68'3 0'0 68'3 4600 0'1 0'0 0'1 ... ... 330
4 ... ... 63'3 0'0 63'3 4650 0'1 0'0 0'1 ... ... 261
6 ... ... 58'3 0'0 58'3 4700 0'1 0'0 0'1 ... ... 781
50 ... ... 53'3 0'0 53'3 4750 0'1 0'0 0'1 ... ... 304
4 ... ... 48'3 0'0 48'3 4800 0'1 0'0 0'1 ... ... 1772
24 ... ... 43'3 0'0 43'3 4850 0'1 0'0 0'1 ... ... 3638
41 ... ... 38'3 0'0 38'3 4900 0'1 0'0 0'1 ... ... 3837
33 ... ... 33'3 0'0 33'3 4950 0'1 0'0 0'1 ... ... 2102
0 ... ... 32'3 0'0 32'3 4960 0'2 0'0 0'2 ... ... 139
0 ... ... 30'4 0'0 30'4 4980 0'2 0'0 0'2 ... ... 143
191 33'1 31'1 28'5 4'4 33'1 5000 0'2 -0'1 0'3 0'2 0'2 6902
1 ... ... 26'5 0'0 26'5 5020 0'3 0'0 0'3 ... ... 132
0 ... ... 24'6 0'0 24'6 5040 0'4 0'0 0'4 ... ... 181
60 ... ... 23'7 0'0 23'7 5050 0'4 -0'1 0'5 0'4 0'4 3209
10 ... ... 22'7 0'0 22'7 5060 0'5 0'0 0'5 ... ... 640
0 ... ... 21'1 0'0 21'1 5080 0'7 0'0 0'7 ... ... 679
2058 ... ... 19'3 0'0 19'3 5100 0'5 -0'4 1'1 0'5 0'5 7006
0 ... ... 17'5 0'0 17'5 5120 1'3 0'0 1'3 ... ... 608
0 ... ... 16'0 0'0 16'0 5140 1'7 0'0 1'7 ... ... 182
1065 ... ... 15'2 0'0 15'2 5150 1'5 -0'3 2'0 1'5 1'3 2962
10 ... ... 14'4 0'0 14'4 5160 1'6 -0'4 2'2 1'6 1'6 316
1 ... ... 13'1 0'0 13'1 5180 2'2 -0'5 2'7 2'2 2'2 292
3368 13'6 13'6 11'6 2'0 13'6 5200 2'4 -1'0 3'4 3'2 2'2 4999
16 ... ... 10'4 0'0 10'4 5220 2'5 -1'5 4'2 3'4 2'5 258
41 ... ... 9'3 0'0 9'3 5240 4'2 -0'7 5'1 4'2 3'7 92
2768 10'5 9'2 8'7 0'3 9'2 5250 4'4 -1'1 5'5 4'4 3'4 3582
68 ... ... 8'3 0'0 8'3 5260 5'1 -1'0 6'1 5'1 5'1 183
595 ... ... 7'3 0'0 7'3 5280 7'1 0'0 7'1 ... ... 467
4289 9'0 8'0 6'4 1'4 8'0 5300 7'1 -1'1 8'2 7'1 5'5 5016
98 6'2 5'6 5'5 0'5 6'2 5320 9'3 0'0 9'3 ... ... 270
72 ... ... 5'0 0'0 5'0 5340 10'6 0'0 10'6 ... ... 137
3243 7'0 7'0 4'5 2'3 7'0 5350 11'3 0'0 11'3 ... ... 1362
84 6'3 4'5 4'3 0'2 4'5 5360 12'1 0'0 12'1 ... ... 61
412 4'2 4'2 3'6 0'4 4'2 5380 13'4 0'0 13'4 ... ... 87
6403 5'0 3'4 3'2 0'2 3'4 5400 15'0 0'0 15'0 ... ... 3582
78 4'1 2'6 2'7 -0'1 2'6 5420 16'5 0'0 16'5 ... ... 20
859 3'2 3'2 2'4 0'6 3'2 5440 18'2 0'0 18'2 ... ... 1
3079 3'3 2'6 2'3 1'0 3'3 5450 19'0 0'0 19'0 ... ... 683
232 ... ... 2'1 0'0 2'1 5460 19'7 0'0 19'7 ... ... 27
244 1'7 1'7 1'7 0'0 1'7 5480 21'5 0'0 21'5 ... ... 0
8116 2'3 1'6 1'5 0'1 1'6 5500 20'5 -2'6 23'3 20'5 20'5 3708
844 2'2 1'4 1'3 0'1 1'4 5520 25'1 0'0 25'1 ... ... 0
301 1'6 1'6 1'2 0'4 1'6 5540 27'0 0'0 27'0 ... ... 20
3710 ... ... 1'1 0'0 1'1 5550 27'7 0'0 27'7 ... ... 1445
297 ... ... 1'1 0'0 1'1 5560 28'6 0'0 28'6 ... ... 0
60 1'1 1'1 0'7 0'2 1'1 5580 30'5 0'0 30'5 ... ... 0
2395 1'2 1'2 0'6 0'4 1'2 5600 32'4 0'0 32'4 ... ... 545
38 ... ... 0'6 0'0 0'6 5620 34'3 0'0 34'3 ... ... 0
118 ... ... 0'5 0'0 0'5 5640 36'3 0'0 36'3 ... ... 0
2162 0'7 0'5 0'5 0'0 0'5 5650 37'2 0'0 37'2 ... ... 170
40 ... ... 0'4 0'0 0'4 5660 38'2 0'0 38'2 ... ... 0
70 ... ... 0'4 0'0 0'4 5680 40'2 0'0 40'2 ... ... 0
2371 0'5 0'4 0'3 0'1 0'4 5700 39'7 -2'2 42'1 39'7 39'7 501
1337 0'3 0'3 0'2 0'1 0'3 5750 47'0 0'0 47'0 ... ... 140
2223 ... ... 0'2 0'0 0'2 5800 51'7 0'0 51'7 ... ... 486
1096 ... ... 0'1 0'0 0'1 5850 56'7 0'0 56'7 ... ... 276
1173 ... ... 0'1 0'0 0'1 5900 61'7 0'0 61'7 ... ... 23
548 ... ... 0'1 0'0 0'1 5950 66'7 0'0 66'7 ... ... 0
6954 ... ... 0'1 0'0 0'1 6000 71'7 0'0 71'7 ... ... 200
570 ... ... 0'1 0'0 0'1 6050 76'7 0'0 76'7 ... ... 30
990 ... ... 0'1 0'0 0'1 6100 81'7 0'0 81'7 ... ... 61
410 ... ... 0'1 0'0 0'1 6150 86'7 0'0 86'7 ... ... 2
950 ... ... 0'1 0'0 0'1 6200 91'7 0'0 91'7 ... ... 26
522 ... ... 0'1 0'0 0'1 6250 96'7 0'0 96'7 ... ... 1
363 ... ... 0'1 0'0 0'1 6300 101'7 0'0 101'7 ... ... 2
131 ... ... 0'1 0'0 0'1 6350 106'7 0'0 106'7 ... ... 2
996 ... ... 0'1 0'0 0'1 6400 111'7 0'0 111'7 ... ... 126
210 ... ... 0'1 0'0 0'1 6450 116'7 0'0 116'7 ... ... 2
444 ... ... 0'1 0'0 0'1 6500 121'7 0'0 121'7 ... ... 117
177 ... ... 0'1 0'0 0'1 6550 126'7 0'0 126'7 ... ... 0
84 ... ... 0'1 0'0 0'1 6600 131'6 0'0 131'6 ... ... 0
282 ... ... 0'1 0'0 0'1 6650 136'6 0'0 136'6 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 141'6 0'0 141'6 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 146'6 0'0 146'6 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 151'6 0'0 151'6 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 156'6 0'0 156'6 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 161'6 0'0 161'6 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 166'6 0'0 166'6 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 171'6 0'0 171'6 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 176'6 0'0 176'6 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 181'6 0'0 181'6 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 186'6 0'0 186'6 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 191'6 0'0 191'6 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 196'6 0'0 196'6 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 201'6 0'0 201'6 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 206'6 0'0 206'6 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 211'6 0'0 211'6 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 216'6 0'0 216'6 ... ... 0
223 ... ... 0'1 0'0 0'1 7500 221'6 0'0 221'6 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 226'6 0'0 226'6 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 231'6 0'0 231'6 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 241'6 0'0 241'6 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 251'6 0'0 251'6 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 261'6 0'0 261'6 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 271'6 0'0 271'6 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 281'6 0'0 281'6 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 291'6 0'0 291'6 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 301'6 0'0 301'6 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 311'6 0'0 311'6 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 321'6 0'0 321'6 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 331'6 0'0 331'6 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 341'6 0'0 341'6 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 351'6 0'0 351'6 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 361'6 0'0 361'6 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 371'6 0'0 371'6 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 381'6 0'0 381'6 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 391'6 0'0 391'6 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 401'6 0'0 401'6 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 411'6 0'0 411'6 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 421'6 0'0 421'6 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 431'6 0'0 431'6 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 441'6 0'0 441'6 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 451'6 0'0 451'6 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 461'6 0'0 461'6 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 471'6 0'0 471'6 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 571'6 0'0 571'6 ... ... 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.