DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 527'6
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 ... ... 278'0 -10'2 267'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 268'0 -10'2 257'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 258'0 -10'2 247'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 248'0 -10'2 237'6 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 238'0 -10'2 227'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 228'0 -10'2 217'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 218'0 -10'2 207'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 208'0 -10'2 197'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 198'0 -10'2 187'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 188'0 -10'2 177'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 178'0 -10'2 167'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 168'0 -10'2 157'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 158'0 -10'2 147'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 148'0 -10'2 137'6 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 138'0 -10'2 127'6 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 133'0 -10'2 122'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 128'0 -10'2 117'6 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 123'0 -10'2 112'6 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 118'0 -10'2 107'6 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 113'0 -10'2 102'6 4250 0'1 0'0 0'1 ... ... 17
0 ... ... 108'0 -10'2 97'6 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 103'0 -10'2 92'6 4350 0'1 0'0 0'1 ... ... 260
0 ... ... 98'0 -10'2 87'6 4400 0'1 0'0 0'1 ... ... 102
0 ... ... 93'0 -10'2 82'6 4450 0'1 0'0 0'1 ... ... 72
1 ... ... 88'0 -10'2 77'6 4500 0'1 0'0 0'1 ... ... 341
0 ... ... 83'0 -10'2 72'6 4550 0'1 0'0 0'1 ... ... 94
172 ... ... 78'0 -10'1 67'7 4600 0'1 0'0 0'1 ... ... 330
4 ... ... 73'1 -10'2 62'7 4650 0'1 -0'1 0'2 ... ... 256
6 ... ... 68'2 -10'3 57'7 4700 0'2 0'0 0'2 ... ... 781
50 ... ... 63'1 -10'1 53'0 4750 0'2 0'0 0'2 0'2 0'2 301
4 ... ... 58'1 -10'1 48'0 4800 0'3 0'1 0'2 0'3 0'2 1680
24 ... ... 53'2 -10'1 43'1 4850 0'4 0'1 0'3 ... ... 3667
41 ... ... 48'3 -10'0 38'3 4900 0'6 0'2 0'4 ... ... 3857
34 ... ... 43'5 -9'7 33'6 4950 1'0 0'2 0'6 1'0 1'0 1923
0 ... ... 42'6 -9'7 32'7 4960 1'1 0'2 0'7 1'1 1'0 0
0 ... ... 40'7 -9'7 31'0 4980 1'2 0'2 1'0 1'2 1'2 82
192 ... ... 39'1 -9'7 29'2 5000 1'4 0'3 1'1 1'5 1'2 7797
0 ... ... 37'1 -9'5 27'4 5020 1'7 0'5 1'2 1'7 1'6 40
0 ... ... 35'3 -9'4 25'7 5040 2'1 0'6 1'3 ... ... 145
60 ... ... 34'4 -9'4 25'0 5050 2'3 0'7 1'4 2'5 2'2 3102
10 ... ... 33'5 -9'3 24'2 5060 2'4 0'7 1'5 2'5 2'3 615
0 ... ... 32'0 -9'3 22'5 5080 3'0 1'0 2'0 3'1 2'6 575
1838 ... ... 30'2 -9'1 21'1 5100 3'4 1'2 2'2 3'6 2'5 7918
0 ... ... 28'5 -8'7 19'6 5120 4'0 1'3 2'5 3'7 3'5 47
0 ... ... 27'0 -8'5 18'3 5140 4'5 1'5 3'0 5'0 4'3 76
1282 ... ... 26'2 -8'5 17'5 5150 5'0 1'6 3'2 5'1 4'4 2521
10 ... ... 25'4 -8'4 17'0 5160 5'2 1'6 3'4 5'4 5'2 66
1 ... ... 24'0 -8'2 15'6 5180 6'0 2'0 4'0 6'3 5'4 196
3259 16'2 16'2 22'5 -8'0 14'5 5200 6'7 2'2 4'5 7'3 5'1 3759
12 ... ... 21'2 -7'6 13'4 5220 7'6 2'4 5'2 7'4 7'1 64
39 ... ... 19'7 -7'3 12'4 5240 8'6 2'7 5'7 8'3 8'3 91
1634 14'1 14'1 19'2 -7'2 12'0 5250 9'2 3'0 6'2 9'7 7'2 2342
18 10'7 10'7 18'5 -7'1 11'4 5260 9'6 3'1 6'5 9'5 9'5 35
180 10'2 10'2 17'3 -6'7 10'4 5280 10'6 3'3 7'3 10'1 10'1 84
3401 13'3 9'2 16'2 -6'4 9'6 5300 12'0 3'6 8'2 12'2 10'0 3322
38 11'0 8'5 15'2 -6'3 8'7 5320 13'1 3'7 9'2 13'6 13'5 156
30 10'6 8'0 14'2 -6'1 8'1 5340 14'3 4'1 10'2 ... ... 57
2392 11'3 7'3 13'6 -6'0 7'6 5350 15'0 4'2 10'6 14'4 12'0 1287
64 ... ... 13'2 -5'6 7'4 5360 15'6 4'4 11'2 15'2 15'2 62
380 6'6 6'4 12'2 -5'3 6'7 5380 17'0 4'6 12'2 ... ... 38
7489 9'0 6'0 11'3 -5'1 6'2 5400 18'4 5'1 13'3 17'6 15'6 3759
110 8'1 5'4 10'4 -4'7 5'5 5420 19'7 5'3 14'4 ... ... 21
825 6'2 5'2 9'6 -4'4 5'2 5440 21'3 5'5 15'6 ... ... 0
2525 6'4 4'5 9'3 -4'3 5'0 5450 22'1 5'6 16'3 ... ... 670
88 4'7 4'3 9'0 -4'2 4'6 5460 23'0 6'0 17'0 ... ... 27
174 6'5 4'6 8'3 -4'0 4'3 5480 24'4 6'1 18'3 ... ... 0
8040 5'2 3'6 7'6 -3'6 4'0 5500 26'1 6'3 19'6 ... ... 3718
485 4'1 3'3 7'1 -3'4 3'5 5520 27'6 6'5 21'1 ... ... 0
67 6'7 3'0 6'5 -3'3 3'2 5540 29'4 6'7 22'5 ... ... 20
4316 4'2 3'0 6'3 -3'2 3'1 5550 30'3 7'0 23'3 ... ... 1445
182 4'2 2'7 6'1 -3'1 3'0 5560 31'2 7'1 24'1 ... ... 0
19 2'5 2'4 5'5 -2'7 2'6 5580 32'7 7'2 25'5 ... ... 0
2825 5'4 2'2 5'2 -2'6 2'4 5600 34'5 7'3 27'2 ... ... 545
13 2'5 2'2 4'6 -2'4 2'2 5620 36'4 7'6 28'6 ... ... 0
0 2'6 2'4 4'3 -2'3 2'0 5640 38'2 7'7 30'3 ... ... 0
1947 2'5 2'0 4'1 -2'2 1'7 5650 39'1 8'0 31'1 ... ... 170
0 2'0 1'6 4'0 -2'1 1'7 5660 40'0 8'1 31'7 ... ... 0
0 2'0 1'5 3'5 -2'0 1'5 5680 41'7 8'2 33'5 ... ... 0
2290 2'2 1'4 3'3 -1'7 1'4 5700 43'5 8'3 35'2 ... ... 502
1325 1'5 1'1 2'6 -1'5 1'1 5750 48'3 8'6 39'5 ... ... 140
2212 1'0 1'0 2'2 -1'3 0'7 5800 53'1 9'0 44'1 ... ... 486
1093 0'6 0'6 1'6 -1'0 0'6 5850 57'7 9'2 48'5 ... ... 275
1143 0'6 0'5 1'4 -0'7 0'5 5900 62'6 9'3 53'3 ... ... 23
529 ... ... 1'2 -0'6 0'4 5950 67'5 9'4 58'1 ... ... 0
7203 0'5 0'4 1'0 -0'5 0'3 6000 72'5 9'6 62'7 ... ... 200
570 0'4 0'3 0'6 -0'3 0'3 6050 77'4 9'7 67'5 ... ... 30
989 0'4 0'3 0'5 -0'3 0'2 6100 82'3 9'7 72'4 ... ... 61
410 ... ... 0'4 -0'2 0'2 6150 87'3 10'0 77'3 ... ... 2
930 0'2 0'2 0'4 -0'2 0'2 6200 92'3 10'0 82'3 ... ... 25
476 0'2 0'2 0'4 -0'2 0'2 6250 97'3 10'0 87'3 ... ... 1
362 ... ... 0'3 -0'2 0'1 6300 102'3 10'1 92'2 ... ... 22
131 0'2 0'2 0'3 -0'2 0'1 6350 107'2 10'0 97'2 ... ... 2
995 0'1 0'1 0'2 -0'1 0'1 6400 112'2 10'1 102'1 ... ... 126
209 0'1 0'1 0'2 -0'1 0'1 6450 117'2 10'1 107'1 ... ... 2
431 0'1 0'1 0'2 -0'1 0'1 6500 122'2 10'1 112'1 ... ... 172
143 0'1 0'1 0'1 0'0 0'1 6550 127'2 10'2 117'0 ... ... 5
84 0'1 0'1 0'1 0'0 0'1 6600 132'2 10'2 122'0 ... ... 4
282 ... ... 0'1 0'0 0'1 6650 137'2 10'2 127'0 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 142'2 10'2 132'0 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 147'2 10'2 137'0 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 152'2 10'2 142'0 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 157'2 10'2 147'0 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 162'2 10'2 152'0 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 167'2 10'2 157'0 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 172'2 10'2 162'0 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 177'2 10'2 167'0 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 182'2 10'2 172'0 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 187'2 10'2 177'0 ... ... 0
231 ... ... 0'1 0'0 0'1 7200 192'2 10'2 182'0 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 197'2 10'2 187'0 ... ... 0
161 ... ... 0'1 0'0 0'1 7300 202'2 10'2 192'0 ... ... 0
20 ... ... 0'1 0'0 0'1 7350 207'2 10'2 197'0 ... ... 0
109 ... ... 0'1 0'0 0'1 7400 212'2 10'2 202'0 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 217'2 10'2 207'0 ... ... 0
227 ... ... 0'1 0'0 0'1 7500 222'2 10'2 212'0 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 227'2 10'2 217'0 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 232'2 10'2 222'0 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 242'2 10'2 232'0 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 252'2 10'2 242'0 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 262'2 10'2 252'0 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 272'2 10'2 262'0 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 282'2 10'2 272'0 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 292'2 10'2 282'0 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 302'2 10'2 292'0 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 312'2 10'2 302'0 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 322'2 10'2 312'0 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 332'2 10'2 322'0 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 342'2 10'2 332'0 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 352'2 10'2 342'0 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 362'2 10'2 352'0 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 372'2 10'2 362'0 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 382'2 10'2 372'0 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 392'2 10'2 382'0 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 402'2 10'2 392'0 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 412'2 10'2 402'0 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 422'2 10'2 412'0 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 432'2 10'2 422'0 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 442'2 10'2 432'0 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 452'2 10'2 442'0 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 462'2 10'2 452'0 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 472'2 10'2 462'0 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 572'2 10'2 562'0 ... ... 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.