DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 539'4
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 ... ... 277'7 0'0 277'7 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 267'7 0'0 267'7 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 257'7 0'0 257'7 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 247'7 0'0 247'7 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 237'7 0'0 237'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 227'7 0'0 227'7 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 217'7 0'0 217'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 207'7 0'0 207'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 197'7 0'0 197'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 187'7 0'0 187'7 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 177'7 0'0 177'7 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 167'7 0'0 167'7 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 157'7 0'0 157'7 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 147'7 0'0 147'7 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 137'7 0'0 137'7 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 132'7 0'0 132'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 127'7 0'0 127'7 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 122'7 0'0 122'7 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 117'7 0'0 117'7 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 112'7 0'0 112'7 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 107'7 0'0 107'7 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 102'7 0'0 102'7 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 97'7 0'0 97'7 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 92'7 0'0 92'7 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 87'7 0'0 87'7 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 82'7 0'0 82'7 4550 0'1 0'0 0'1 ... ... 94
1 ... ... 77'7 0'0 77'7 4600 0'1 0'0 0'1 ... ... 330
0 ... ... 72'7 0'0 72'7 4650 0'1 0'0 0'1 ... ... 261
0 ... ... 67'7 0'0 67'7 4700 0'1 0'0 0'1 ... ... 781
0 ... ... 62'7 0'0 62'7 4750 0'1 0'0 0'1 ... ... 304
0 ... ... 57'7 0'0 57'7 4800 0'1 0'0 0'1 ... ... 1771
22 ... ... 52'7 0'0 52'7 4850 0'1 0'0 0'1 ... ... 3637
41 ... ... 47'7 0'0 47'7 4900 0'1 0'0 0'1 ... ... 3832
33 ... ... 42'7 0'0 42'7 4950 0'1 0'0 0'1 ... ... 2094
0 ... ... 41'7 0'0 41'7 4960 0'1 0'0 0'1 ... ... 139
0 ... ... 39'7 0'0 39'7 4980 0'1 0'0 0'1 ... ... 142
126 ... ... 37'7 0'0 37'7 5000 0'1 0'0 0'1 ... ... 6849
1 ... ... 35'7 0'0 35'7 5020 0'1 0'0 0'1 ... ... 120
0 ... ... 33'7 0'0 33'7 5040 0'1 0'0 0'1 ... ... 181
60 ... ... 32'7 0'0 32'7 5050 0'1 0'0 0'1 ... ... 3204
10 ... ... 31'7 0'0 31'7 5060 0'1 0'0 0'1 ... ... 640
0 ... ... 29'7 0'0 29'7 5080 0'1 0'0 0'1 ... ... 679
1984 ... ... 28'0 0'0 28'0 5100 0'2 0'0 0'2 ... ... 5771
0 ... ... 26'0 0'0 26'0 5120 0'2 0'0 0'2 ... ... 607
0 ... ... 24'0 0'0 24'0 5140 0'2 0'0 0'2 ... ... 197
1061 ... ... 23'0 0'0 23'0 5150 0'3 0'0 0'3 ... ... 2734
10 ... ... 22'1 0'0 22'1 5160 0'3 0'0 0'3 ... ... 303
1 ... ... 20'2 0'0 20'2 5180 0'4 0'0 0'4 ... ... 343
3298 ... ... 18'3 0'0 18'3 5200 0'5 0'0 0'5 ... ... 4222
16 ... ... 16'4 0'0 16'4 5220 0'6 0'0 0'6 ... ... 258
41 ... ... 14'7 0'0 14'7 5240 1'1 0'0 1'1 ... ... 472
2669 ... ... 14'0 0'0 14'0 5250 1'2 0'0 1'2 ... ... 3892
68 ... ... 13'1 0'0 13'1 5260 1'1 -0'2 1'3 1'1 1'1 372
545 ... ... 11'5 0'0 11'5 5280 1'1 -0'6 1'7 1'1 1'1 747
4169 12'0 12'0 10'2 1'6 12'0 5300 2'4 0'0 2'4 ... ... 5329
116 ... ... 8'7 0'0 8'7 5320 3'1 0'0 3'1 ... ... 550
36 ... ... 7'5 0'0 7'5 5340 3'7 0'0 3'7 ... ... 276
2664 ... ... 7'1 0'0 7'1 5350 3'3 -1'0 4'3 3'3 3'3 2003
102 ... ... 6'4 0'0 6'4 5360 4'6 0'0 4'6 ... ... 119
357 ... ... 5'4 0'0 5'4 5380 5'6 0'0 5'6 ... ... 236
6779 6'1 5'3 4'6 1'3 6'1 5400 7'0 0'0 7'0 ... ... 5048
170 ... ... 4'0 0'0 4'0 5420 8'2 0'0 8'2 ... ... 63
894 ... ... 3'3 0'0 3'3 5440 9'5 0'0 9'5 ... ... 33
2873 3'7 3'7 3'0 0'7 3'7 5450 10'2 0'0 10'2 ... ... 1522
310 3'5 3'5 2'6 0'7 3'5 5460 11'0 0'0 11'0 ... ... 43
257 ... ... 2'3 0'0 2'3 5480 12'5 0'0 12'5 ... ... 96
8042 2'2 2'1 2'0 0'2 2'2 5500 14'2 0'0 14'2 ... ... 3548
931 ... ... 1'5 0'0 1'5 5520 15'7 0'0 15'7 ... ... 2
321 ... ... 1'3 0'0 1'3 5540 17'5 0'0 17'5 ... ... 22
3438 ... ... 1'2 0'0 1'2 5550 18'4 0'0 18'4 ... ... 1431
392 ... ... 1'1 0'0 1'1 5560 19'3 0'0 19'3 ... ... 0
127 1'2 1'2 0'7 0'3 1'2 5580 21'1 0'0 21'1 ... ... 0
2796 ... ... 0'6 0'0 0'6 5600 23'0 0'0 23'0 ... ... 545
201 ... ... 0'5 0'0 0'5 5620 24'7 0'0 24'7 ... ... 0
147 ... ... 0'4 0'0 0'4 5640 26'6 0'0 26'6 ... ... 0
2117 ... ... 0'4 0'0 0'4 5650 27'6 0'0 27'6 ... ... 170
191 ... ... 0'3 0'0 0'3 5660 28'5 0'0 28'5 ... ... 0
84 ... ... 0'3 0'0 0'3 5680 30'5 0'0 30'5 ... ... 0
2554 ... ... 0'2 0'0 0'2 5700 32'4 0'0 32'4 ... ... 500
4 ... ... 0'2 0'0 0'2 5720 34'4 0'0 34'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5740 36'3 0'0 36'3 ... ... 0
1326 ... ... 0'1 0'0 0'1 5750 37'3 0'0 37'3 ... ... 139
11 ... ... 0'1 0'0 0'1 5760 38'3 0'0 38'3 ... ... 0
7 ... ... 0'1 0'0 0'1 5780 40'3 0'0 40'3 ... ... 0
2376 ... ... 0'1 0'0 0'1 5800 42'3 0'0 42'3 ... ... 486
1182 ... ... 0'1 0'0 0'1 5850 47'3 0'0 47'3 ... ... 276
1192 ... ... 0'1 0'0 0'1 5900 52'3 0'0 52'3 ... ... 23
548 ... ... 0'1 0'0 0'1 5950 57'3 0'0 57'3 ... ... 0
6836 ... ... 0'1 0'0 0'1 6000 62'3 0'0 62'3 ... ... 200
570 ... ... 0'1 0'0 0'1 6050 67'3 0'0 67'3 ... ... 31
937 ... ... 0'1 0'0 0'1 6100 72'3 0'0 72'3 ... ... 62
410 ... ... 0'1 0'0 0'1 6150 77'3 0'0 77'3 ... ... 2
947 ... ... 0'1 0'0 0'1 6200 82'3 0'0 82'3 ... ... 25
522 ... ... 0'1 0'0 0'1 6250 87'3 0'0 87'3 ... ... 1
363 ... ... 0'1 0'0 0'1 6300 92'3 0'0 92'3 ... ... 2
131 ... ... 0'1 0'0 0'1 6350 97'3 0'0 97'3 ... ... 2
996 ... ... 0'1 0'0 0'1 6400 102'3 0'0 102'3 ... ... 126
210 ... ... 0'1 0'0 0'1 6450 107'3 0'0 107'3 ... ... 0
444 ... ... 0'1 0'0 0'1 6500 112'3 0'0 112'3 ... ... 0
177 ... ... 0'1 0'0 0'1 6550 117'3 0'0 117'3 ... ... 0
84 ... ... 0'1 0'0 0'1 6600 122'3 0'0 122'3 ... ... 0
282 ... ... 0'1 0'0 0'1 6650 127'3 0'0 127'3 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 132'3 0'0 132'3 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 137'3 0'0 137'3 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 142'3 0'0 142'3 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 147'3 0'0 147'3 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 152'3 0'0 152'3 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 157'3 0'0 157'3 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 162'3 0'0 162'3 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 167'3 0'0 167'3 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 172'3 0'0 172'3 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 177'3 0'0 177'3 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 182'3 0'0 182'3 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 187'3 0'0 187'3 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 192'3 0'0 192'3 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 197'3 0'0 197'3 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 202'3 0'0 202'3 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 207'3 0'0 207'3 ... ... 0
223 ... ... 0'1 0'0 0'1 7500 212'3 0'0 212'3 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 217'3 0'0 217'3 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 222'3 0'0 222'3 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 232'3 0'0 232'3 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 242'3 0'0 242'3 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 252'3 0'0 252'3 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 262'3 0'0 262'3 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 272'3 0'0 272'3 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 282'3 0'0 282'3 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 292'3 0'0 292'3 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 302'3 0'0 302'3 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 312'3 0'0 312'3 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 322'3 0'0 322'3 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 332'3 0'0 332'3 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 342'3 0'0 342'3 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 352'3 0'0 352'3 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 362'3 0'0 362'3 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 372'3 0'0 372'3 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 382'3 0'0 382'3 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 392'3 0'0 392'3 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 402'3 0'0 402'3 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 412'3 0'0 412'3 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 422'3 0'0 422'3 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 432'2 0'0 432'2 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 442'2 0'0 442'2 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 452'2 0'0 452'2 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 462'2 0'0 462'2 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 562'2 0'0 562'2 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.