DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 521'2
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 0'0 0'0 0'0 0'0 0'0 2600 ... ... ... ... ... 0
0 ... ... 252'4 0'0 252'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 242'4 0'0 242'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 232'4 0'0 232'4 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 222'4 0'0 222'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 0'0 212'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 0'0 202'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 0'0 192'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 182'4 0'0 182'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 172'4 0'0 172'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 162'4 0'0 162'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 152'4 0'0 152'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 142'4 0'0 142'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 132'4 0'0 132'4 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 122'4 0'0 122'4 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 117'4 0'0 117'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 112'4 0'0 112'4 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 107'4 0'0 107'4 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 102'4 0'0 102'4 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 97'4 0'0 97'4 4250 0'1 0'0 0'1 ... ... 18
0 ... ... 92'4 0'0 92'4 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 87'4 0'0 87'4 4350 0'1 0'0 0'1 ... ... 262
0 ... ... 82'4 0'0 82'4 4400 0'1 0'0 0'1 ... ... 103
0 ... ... 77'4 0'0 77'4 4450 0'1 0'0 0'1 ... ... 72
15 ... ... 72'4 0'0 72'4 4500 0'1 0'0 0'1 ... ... 342
0 ... ... 67'5 0'0 67'5 4550 0'1 0'0 0'1 ... ... 94
173 ... ... 62'5 0'0 62'5 4600 0'2 0'0 0'2 ... ... 319
4 ... ... 57'5 0'0 57'5 4650 0'2 0'0 0'2 ... ... 210
6 ... ... 52'6 0'0 52'6 4700 0'3 0'0 0'3 ... ... 712
57 ... ... 47'7 0'0 47'7 4750 0'3 -0'1 0'4 0'3 0'3 302
4 ... ... 43'2 0'0 43'2 4800 0'6 0'0 0'6 ... ... 2155
24 ... ... 38'5 0'0 38'5 4850 1'1 0'0 1'1 ... ... 3603
41 ... ... 34'1 0'0 34'1 4900 1'5 0'0 1'5 ... ... 3932
36 ... ... 29'7 0'0 29'7 4950 2'3 0'0 2'3 ... ... 1784
0 ... ... ... ... ... 4960 ... ... ... ... ... 0
0 ... ... ... ... ... 4980 ... ... ... ... ... 0
179 ... ... 25'7 0'0 25'7 5000 3'2 -0'1 3'3 3'2 3'2 8383
0 ... ... ... ... ... 5020 ... ... ... ... ... 0
0 ... ... 22'7 0'0 22'7 5040 4'3 0'0 4'3 ... ... 75
61 ... ... 22'1 0'0 22'1 5050 4'6 0'0 4'6 ... ... 2621
0 ... ... 21'3 0'0 21'3 5060 5'0 0'0 5'0 ... ... 32
0 ... ... 20'0 0'0 20'0 5080 5'5 0'0 5'5 ... ... 499
2044 ... ... 18'6 0'0 18'6 5100 6'6 0'4 6'2 6'6 6'3 5360
0 ... ... 17'5 0'0 17'5 5120 7'1 0'0 7'1 7'1 7'1 29
0 ... ... 16'3 0'0 16'3 5140 7'7 0'0 7'7 ... ... 23
1720 14'5 14'5 15'7 -1'2 14'5 5150 8'3 0'0 8'3 ... ... 2590
0 ... ... 15'2 0'0 15'2 5160 8'7 0'1 8'6 8'7 8'7 34
1 ... ... 14'2 0'0 14'2 5180 9'6 0'0 9'6 ... ... 115
3445 ... ... 13'2 0'0 13'2 5200 10'6 0'0 10'6 ... ... 3190
0 ... ... 12'3 0'0 12'3 5220 11'7 0'0 11'7 ... ... 10
27 10'3 10'3 11'3 -1'0 10'3 5240 12'7 0'0 12'7 ... ... 0
1308 ... ... 11'0 0'0 11'0 5250 13'4 0'0 13'4 ... ... 2443
11 ... ... 10'4 0'0 10'4 5260 14'0 0'0 14'0 ... ... 0
0 ... ... 9'6 0'0 9'6 5280 15'2 0'0 15'2 ... ... 27
4382 8'2 8'2 9'0 -0'6 8'2 5300 16'4 0'0 16'4 ... ... 2654
37 ... ... 8'3 0'0 8'3 5320 17'7 0'0 17'7 ... ... 10
0 ... ... 7'5 0'0 7'5 5340 19'1 0'0 19'1 ... ... 0
2486 6'5 6'5 7'3 -0'6 6'5 5350 19'7 0'0 19'7 ... ... 1422
0 ... ... 7'0 0'0 7'0 5360 20'4 0'0 20'4 ... ... 2
4 ... ... 6'4 0'0 6'4 5380 21'7 0'0 21'7 ... ... 2
7725 ... ... 5'7 0'0 5'7 5400 23'3 0'0 23'3 ... ... 3140
12 ... ... 5'3 0'0 5'3 5420 24'7 0'0 24'7 ... ... 0
22 ... ... 5'0 0'0 5'0 5440 26'4 0'0 26'4 ... ... 0
1958 ... ... 4'6 0'0 4'6 5450 27'2 0'0 27'2 ... ... 675
28 ... ... 4'5 0'0 4'5 5460 28'1 0'0 28'1 ... ... 0
136 ... ... 4'2 0'0 4'2 5480 29'6 0'0 29'6 ... ... 0
6142 ... ... 4'0 0'0 4'0 5500 31'4 0'0 31'4 ... ... 3589
460 ... ... 3'6 0'0 3'6 5520 33'1 0'0 33'1 ... ... 0
16 ... ... 3'3 0'0 3'3 5540 34'7 0'0 34'7 ... ... 0
2581 ... ... 3'2 0'0 3'2 5550 35'5 0'0 35'5 ... ... 1443
0 ... ... 3'1 0'0 3'1 5560 36'4 0'0 36'4 ... ... 0
2343 2'2 2'2 2'4 -0'2 2'2 5600 39'7 0'0 39'7 ... ... 546
1754 ... ... 2'1 0'0 2'1 5650 44'4 0'0 44'4 ... ... 180
3427 ... ... 1'6 0'0 1'6 5700 49'1 0'0 49'1 ... ... 502
1356 ... ... 1'3 0'0 1'3 5750 53'6 0'0 53'6 ... ... 140
2414 ... ... 1'1 0'0 1'1 5800 58'4 0'0 58'4 ... ... 507
1092 0'7 0'7 0'7 0'0 0'7 5850 63'2 0'0 63'2 ... ... 275
885 ... ... 0'6 0'0 0'6 5900 68'1 0'0 68'1 ... ... 24
540 ... ... 0'5 0'0 0'5 5950 73'0 0'0 73'0 ... ... 0
5536 ... ... 0'4 0'0 0'4 6000 77'7 0'0 77'7 ... ... 194
527 ... ... 0'4 0'0 0'4 6050 82'7 0'0 82'7 ... ... 30
989 ... ... 0'3 0'0 0'3 6100 87'6 0'0 87'6 ... ... 61
411 ... ... 0'3 0'0 0'3 6150 92'6 0'0 92'6 ... ... 2
924 ... ... 0'3 0'0 0'3 6200 97'6 0'0 97'6 ... ... 25
490 ... ... 0'3 0'0 0'3 6250 102'5 0'0 102'5 ... ... 1
347 ... ... 0'2 0'0 0'2 6300 107'5 0'0 107'5 ... ... 22
132 ... ... 0'2 0'0 0'2 6350 112'5 0'0 112'5 ... ... 2
1009 0'2 0'2 0'2 0'0 0'2 6400 117'5 0'0 117'5 ... ... 126
209 ... ... 0'2 0'0 0'2 6450 122'5 0'0 122'5 ... ... 2
459 ... ... 0'2 0'0 0'2 6500 127'5 0'0 127'5 ... ... 172
143 ... ... 0'2 0'0 0'2 6550 132'5 0'0 132'5 ... ... 5
84 ... ... 0'2 0'0 0'2 6600 137'5 0'0 137'5 ... ... 4
282 ... ... 0'2 0'0 0'2 6650 142'5 0'0 142'5 ... ... 0
297 ... ... 0'2 0'0 0'2 6700 147'5 0'0 147'5 ... ... 0
109 ... ... 0'2 0'0 0'2 6750 152'5 0'0 152'5 ... ... 0
111 ... ... 0'2 0'0 0'2 6800 157'4 0'0 157'4 ... ... 0
239 ... ... 0'2 0'0 0'2 6850 162'4 0'0 162'4 ... ... 0
321 ... ... 0'2 0'0 0'2 6900 167'4 0'0 167'4 ... ... 0
125 ... ... 0'2 0'0 0'2 6950 172'4 0'0 172'4 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 177'4 0'0 177'4 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 182'4 0'0 182'4 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 187'4 0'0 187'4 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 192'4 0'0 192'4 ... ... 0
221 ... ... 0'1 0'0 0'1 7200 197'4 0'0 197'4 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 202'4 0'0 202'4 ... ... 0
159 ... ... 0'1 0'0 0'1 7300 207'4 0'0 207'4 ... ... 0
10 ... ... 0'1 0'0 0'1 7350 212'4 0'0 212'4 ... ... 0
94 ... ... 0'1 0'0 0'1 7400 217'4 0'0 217'4 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 222'4 0'0 222'4 ... ... 0
227 ... ... 0'1 0'0 0'1 7500 227'4 0'0 227'4 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 232'4 0'0 232'4 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 237'4 0'0 237'4 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 247'4 0'0 247'4 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 257'4 0'0 257'4 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 267'4 0'0 267'4 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 277'4 0'0 277'4 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 287'4 0'0 287'4 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 297'4 0'0 297'4 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 307'4 0'0 307'4 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 317'4 0'0 317'4 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 327'4 0'0 327'4 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 337'4 0'0 337'4 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 347'4 0'0 347'4 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 357'4 0'0 357'4 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 367'4 0'0 367'4 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 377'4 0'0 377'4 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 387'4 0'0 387'4 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 397'4 0'0 397'4 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 407'4 0'0 407'4 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 417'4 0'0 417'4 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 427'4 0'0 427'4 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 437'4 0'0 437'4 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 447'4 0'0 447'4 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 457'4 0'0 457'4 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 467'4 0'0 467'4 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 477'4 0'0 477'4 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 577'4 0'0 577'4 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.