DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 526'4
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 ... ... 268'6 0'0 268'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 258'6 0'0 258'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 248'6 0'0 248'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 238'6 0'0 238'6 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 228'6 0'0 228'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 218'6 0'0 218'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 208'6 0'0 208'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 198'6 0'0 198'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 188'6 0'0 188'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 178'6 0'0 178'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 168'6 0'0 168'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 158'6 0'0 158'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 148'6 0'0 148'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 138'6 0'0 138'6 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 128'6 0'0 128'6 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 123'6 0'0 123'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 118'6 0'0 118'6 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 113'7 0'0 113'7 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 108'7 0'0 108'7 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 103'7 0'0 103'7 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 98'7 0'0 98'7 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 93'7 0'0 93'7 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 88'7 0'0 88'7 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 83'7 0'0 83'7 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 78'7 0'0 78'7 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 73'7 0'0 73'7 4550 0'1 0'0 0'1 ... ... 94
170 ... ... 68'7 0'0 68'7 4600 0'1 0'0 0'1 ... ... 330
4 ... ... 63'7 0'0 63'7 4650 0'1 0'0 0'1 ... ... 261
6 ... ... 58'7 0'0 58'7 4700 0'1 0'0 0'1 ... ... 781
50 ... ... 53'7 0'0 53'7 4750 0'1 0'0 0'1 ... ... 304
4 ... ... 48'7 0'0 48'7 4800 0'1 0'0 0'1 ... ... 1772
24 ... ... 43'7 0'0 43'7 4850 0'1 0'0 0'1 ... ... 3663
41 ... ... 38'7 0'0 38'7 4900 0'1 0'0 0'1 ... ... 3836
33 ... ... 34'0 0'0 34'0 4950 0'2 0'0 0'2 0'2 0'2 2155
0 ... ... 33'0 0'0 33'0 4960 0'3 0'0 0'3 ... ... 139
0 ... ... 31'1 0'0 31'1 4980 0'3 0'0 0'3 ... ... 128
193 ... ... 29'2 0'0 29'2 5000 0'4 0'0 0'4 ... ... 7142
1 ... ... 27'2 0'0 27'2 5020 0'5 0'0 0'5 0'5 0'5 132
0 ... ... 25'3 0'0 25'3 5040 0'6 0'0 0'6 ... ... 181
60 ... ... 24'4 0'0 24'4 5050 0'6 0'0 0'6 ... ... 3210
10 ... ... 23'5 0'0 23'5 5060 0'7 0'0 0'7 ... ... 640
0 ... ... 21'7 0'0 21'7 5080 1'1 0'0 1'1 ... ... 680
2058 ... ... 20'1 0'0 20'1 5100 1'3 0'0 1'3 ... ... 7319
0 ... ... 18'4 0'0 18'4 5120 1'6 0'0 1'6 ... ... 584
0 ... ... 16'7 0'0 16'7 5140 2'1 0'0 2'1 ... ... 176
1067 ... ... 16'1 0'0 16'1 5150 2'3 0'0 2'3 ... ... 2961
10 ... ... 15'3 0'0 15'3 5160 2'7 0'2 2'5 2'7 2'7 315
1 ... ... 14'0 0'0 14'0 5180 3'2 0'0 3'2 ... ... 302
3368 ... ... 12'6 0'0 12'6 5200 4'0 0'0 4'0 ... ... 4547
16 ... ... 11'4 0'0 11'4 5220 4'6 0'0 4'6 ... ... 258
41 ... ... 10'3 0'0 10'3 5240 5'5 0'0 5'5 ... ... 99
2768 ... ... 9'6 0'0 9'6 5250 6'4 0'4 6'0 6'4 6'4 3659
68 ... ... 9'2 0'0 9'2 5260 6'4 0'0 6'4 ... ... 160
563 ... ... 8'2 0'0 8'2 5280 7'4 0'0 7'4 ... ... 465
4225 6'5 6'3 7'3 -0'6 6'5 5300 8'5 0'0 8'5 ... ... 5100
98 ... ... 6'4 0'0 6'4 5320 9'6 0'0 9'6 ... ... 269
52 5'1 5'1 5'7 -0'6 5'1 5340 11'1 0'0 11'1 ... ... 137
3627 ... ... 5'4 0'0 5'4 5350 11'6 0'0 11'6 ... ... 1362
73 ... ... 5'1 0'0 5'1 5360 12'3 0'0 12'3 ... ... 61
418 ... ... 4'5 0'0 4'5 5380 13'7 0'0 13'7 ... ... 87
6229 3'4 3'4 4'1 -0'5 3'4 5400 16'4 1'2 15'2 16'4 16'4 3583
83 ... ... 3'5 0'0 3'5 5420 16'7 0'0 16'7 ... ... 20
858 ... ... 3'1 0'0 3'1 5440 18'3 0'0 18'3 ... ... 1
3078 2'5 2'5 3'0 -0'3 2'5 5450 19'2 0'0 19'2 ... ... 683
164 2'3 2'3 2'6 -0'3 2'3 5460 20'0 0'0 20'0 ... ... 27
211 ... ... 2'4 0'0 2'4 5480 21'6 0'0 21'6 ... ... 0
8103 ... ... 2'1 0'0 2'1 5500 23'3 0'0 23'3 ... ... 3718
844 ... ... 1'7 0'0 1'7 5520 25'1 0'0 25'1 ... ... 0
301 ... ... 1'6 0'0 1'6 5540 26'7 0'0 26'7 ... ... 20
3527 ... ... 1'5 0'0 1'5 5550 27'7 0'0 27'7 ... ... 1445
297 ... ... 1'4 0'0 1'4 5560 28'6 0'0 28'6 ... ... 0
64 ... ... 1'3 0'0 1'3 5580 30'4 0'0 30'4 ... ... 0
2838 1'0 1'0 1'1 -0'1 1'0 5600 32'3 0'0 32'3 ... ... 545
45 ... ... 1'0 0'0 1'0 5620 34'2 0'0 34'2 ... ... 0
104 ... ... 0'7 0'0 0'7 5640 36'1 0'0 36'1 ... ... 0
2167 ... ... 0'7 0'0 0'7 5650 37'0 0'0 37'0 ... ... 170
42 ... ... 0'6 0'0 0'6 5660 38'0 0'0 38'0 ... ... 0
70 ... ... 0'6 0'0 0'6 5680 39'7 0'0 39'7 ... ... 0
2371 ... ... 0'5 0'0 0'5 5700 41'7 0'0 41'7 ... ... 501
1324 0'3 0'3 0'4 -0'1 0'3 5750 46'5 0'0 46'5 ... ... 140
2224 ... ... 0'3 0'0 0'3 5800 51'4 0'0 51'4 ... ... 486
1096 ... ... 0'2 0'0 0'2 5850 56'4 0'0 56'4 ... ... 275
1172 ... ... 0'2 0'0 0'2 5900 61'3 0'0 61'3 ... ... 23
548 ... ... 0'1 0'0 0'1 5950 66'3 0'0 66'3 ... ... 0
6954 ... ... 0'1 0'0 0'1 6000 71'3 0'0 71'3 ... ... 200
570 ... ... 0'1 0'0 0'1 6050 76'3 0'0 76'3 ... ... 30
990 ... ... 0'1 0'0 0'1 6100 81'3 0'0 81'3 ... ... 61
410 ... ... 0'1 0'0 0'1 6150 86'3 0'0 86'3 ... ... 2
950 ... ... 0'1 0'0 0'1 6200 91'3 0'0 91'3 ... ... 26
522 ... ... 0'1 0'0 0'1 6250 96'3 0'0 96'3 ... ... 1
363 ... ... 0'1 0'0 0'1 6300 101'3 0'0 101'3 ... ... 22
131 ... ... 0'1 0'0 0'1 6350 106'3 0'0 106'3 ... ... 2
996 ... ... 0'1 0'0 0'1 6400 111'3 0'0 111'3 ... ... 126
210 ... ... 0'1 0'0 0'1 6450 116'2 0'0 116'2 ... ... 2
444 ... ... 0'1 0'0 0'1 6500 121'2 0'0 121'2 ... ... 172
177 ... ... 0'1 0'0 0'1 6550 126'2 0'0 126'2 ... ... 0
84 ... ... 0'1 0'0 0'1 6600 131'2 0'0 131'2 ... ... 0
282 ... ... 0'1 0'0 0'1 6650 136'2 0'0 136'2 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 141'2 0'0 141'2 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 146'2 0'0 146'2 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 151'2 0'0 151'2 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 156'2 0'0 156'2 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 161'2 0'0 161'2 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 166'2 0'0 166'2 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 171'2 0'0 171'2 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 176'2 0'0 176'2 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 181'2 0'0 181'2 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 186'2 0'0 186'2 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 191'2 0'0 191'2 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 196'2 0'0 196'2 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 201'2 0'0 201'2 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 206'2 0'0 206'2 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 211'2 0'0 211'2 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 216'2 0'0 216'2 ... ... 0
223 ... ... 0'1 0'0 0'1 7500 221'2 0'0 221'2 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 226'2 0'0 226'2 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 231'2 0'0 231'2 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 241'2 0'0 241'2 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 251'2 0'0 251'2 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 261'2 0'0 261'2 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 271'2 0'0 271'2 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 281'2 0'0 281'2 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 291'2 0'0 291'2 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 301'2 0'0 301'2 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 311'2 0'0 311'2 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 321'2 0'0 321'2 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 331'2 0'0 331'2 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 341'2 0'0 341'2 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 351'2 0'0 351'2 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 361'2 0'0 361'2 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 371'2 0'0 371'2 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 381'2 0'0 381'2 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 391'2 0'0 391'2 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 401'2 0'0 401'2 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 411'2 0'0 411'2 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 421'2 0'0 421'2 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 431'2 0'0 431'2 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 441'2 0'0 441'2 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 451'2 0'0 451'2 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 461'2 0'0 461'2 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 471'2 0'0 471'2 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 571'2 0'0 571'2 ... ... 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.