DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 572'2
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 ... ... 275'5 6'5 282'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 265'5 6'5 272'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 255'5 6'5 262'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 245'5 6'5 252'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 235'5 6'5 242'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 225'5 6'5 232'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 215'5 6'5 222'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 205'5 6'5 212'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 195'5 6'5 202'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 185'5 6'5 192'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 175'5 6'5 182'2 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 165'5 6'5 172'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 160'5 6'5 167'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 155'5 6'5 162'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 150'5 6'5 157'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 145'5 6'5 152'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 140'5 6'5 147'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 135'5 6'5 142'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 130'5 6'5 137'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 125'5 6'5 132'2 4400 0'1 0'0 0'1 ... ... 15
0 ... ... 120'5 6'5 127'2 4450 0'1 0'0 0'1 ... ... 7
0 ... ... 115'5 6'5 122'2 4500 0'1 0'0 0'1 ... ... 39
0 ... ... 110'5 6'5 117'2 4550 0'1 0'0 0'1 ... ... 221
0 ... ... 105'5 6'5 112'2 4600 0'1 0'0 0'1 ... ... 784
0 ... ... 100'5 6'5 107'2 4650 0'1 0'0 0'1 ... ... 251
0 ... ... 95'5 6'5 102'2 4700 0'1 0'0 0'1 ... ... 603
0 ... ... 90'5 6'5 97'2 4750 0'1 0'0 0'1 ... ... 179
0 ... ... 85'5 6'5 92'2 4800 0'1 0'0 0'1 ... ... 242
0 ... ... 80'5 6'5 87'2 4850 0'1 0'0 0'1 ... ... 165
33 ... ... 75'5 6'5 82'2 4900 0'1 0'0 0'1 ... ... 1324
0 ... ... 70'5 6'5 77'2 4950 0'1 0'0 0'1 ... ... 1164
6 ... ... 65'5 6'5 72'2 5000 0'1 0'0 0'1 ... ... 2886
13 ... ... 60'5 6'5 67'2 5050 0'1 0'0 0'1 ... ... 480
14 ... ... 55'5 6'5 62'2 5100 0'1 0'0 0'1 ... ... 1019
296 ... ... 50'5 6'5 57'2 5150 0'1 0'0 0'1 ... ... 1099
69 57'0 50'4 45'5 6'5 52'2 5200 0'1 0'0 0'1 ... ... 2036
335 46'4 46'4 40'5 6'5 47'2 5250 0'1 -0'1 0'2 ... ... 800
2341 43'0 37'0 35'5 6'5 42'2 5300 0'1 -0'2 0'3 0'2 0'2 1309
585 37'4 36'5 30'5 6'5 37'2 5350 0'1 -0'5 0'6 0'3 0'1 1305
1345 35'7 28'4 25'5 6'5 32'2 5400 0'1 -1'3 1'4 0'6 0'6 943
1430 ... ... 20'6 6'4 27'2 5450 0'2 -2'6 3'0 ... ... 347
2959 26'0 16'0 16'1 6'1 22'2 5500 0'5 -4'5 5'2 2'3 1'2 213
534 10'0 10'0 11'7 5'3 17'2 5550 1'3 0'0 1'3 1'3 1'3 4
1211 17'0 6'6 8'1 4'1 12'2 5600 0'6 -1'7 2'5 0'6 0'6 58
583 7'0 7'0 5'2 2'0 7'2 5650 1'7 -2'7 4'6 1'7 1'6 0
861 8'2 2'4 3'1 -0'7 2'2 5700 7'5 -12'2 19'7 ... ... 0
771 3'3 0'1 1'6 -1'5 0'1 5750 2'6 -8'4 11'2 ... ... 0
1675 1'0 0'3 0'7 0'1 1'0 5800 7'6 -7'5 15'3 ... ... 4
238 0'2 0'2 0'3 -0'1 0'2 5850 12'6 -7'1 19'7 ... ... 0
878 ... ... 0'1 0'0 0'1 5900 17'6 -6'7 24'5 ... ... 0
116 ... ... 0'1 0'0 0'1 5950 22'6 -6'7 29'5 ... ... 10
2808 ... ... 0'1 0'0 0'1 6000 27'6 -6'7 34'5 ... ... 46
2 ... ... 0'1 0'0 0'1 6050 32'6 -6'7 39'5 ... ... 0
730 ... ... 0'1 0'0 0'1 6100 37'6 -6'7 44'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 42'6 -6'7 49'5 ... ... 0
88 ... ... 0'1 0'0 0'1 6200 47'6 -6'7 54'5 ... ... 0
6 ... ... 0'1 0'0 0'1 6250 52'6 -6'7 59'5 ... ... 0
41 ... ... 0'1 0'0 0'1 6300 57'6 -6'7 64'5 ... ... 0
9 ... ... 0'1 0'0 0'1 6350 62'6 -6'7 69'5 ... ... 0
112 ... ... 0'1 0'0 0'1 6400 67'6 -6'7 74'5 ... ... 3
211 ... ... 0'1 0'0 0'1 6450 72'6 -6'7 79'5 ... ... 0
1059 ... ... 0'1 0'0 0'1 6500 77'6 -6'7 84'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 82'6 -6'7 89'5 ... ... 0
472 ... ... 0'1 0'0 0'1 6600 87'6 -6'7 94'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 92'6 -6'7 99'5 ... ... 0
72 ... ... 0'1 0'0 0'1 6700 97'6 -6'7 104'5 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 102'6 -6'7 109'5 ... ... 0
262 ... ... 0'1 0'0 0'1 6800 107'6 -6'7 114'5 ... ... 0
3 ... ... 0'1 0'0 0'1 6850 112'6 -6'7 119'5 ... ... 0
60 ... ... 0'1 0'0 0'1 6900 117'6 -6'7 124'5 ... ... 0
8 ... ... 0'1 0'0 0'1 6950 122'6 -6'7 129'5 ... ... 0
195 ... ... 0'1 0'0 0'1 7000 127'6 -6'7 134'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 132'6 -6'7 139'5 ... ... 0
5 ... ... 0'1 0'0 0'1 7100 137'6 -6'7 144'5 ... ... 0
12 ... ... 0'1 0'0 0'1 7150 142'6 -6'7 149'5 ... ... 0
11 ... ... 0'1 0'0 0'1 7200 147'6 -6'7 154'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 152'6 -6'7 159'5 ... ... 0
18 ... ... 0'1 0'0 0'1 7300 157'6 -6'7 164'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 162'6 -6'7 169'5 ... ... 0
19 ... ... 0'1 0'0 0'1 7400 167'6 -6'7 174'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 172'6 -6'7 179'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 177'6 -6'7 184'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 182'6 -6'7 189'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 187'6 -6'7 194'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 197'6 -6'7 204'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 207'6 -6'7 214'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 217'6 -6'7 224'5 ... ... 0
5 ... ... 0'1 0'0 0'1 8000 227'6 -6'7 234'5 ... ... 0
12 ... ... 0'1 0'0 0'1 8100 237'6 -6'7 244'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 247'6 -6'7 254'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 257'6 -6'7 264'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 267'6 -6'7 274'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 277'6 -6'7 284'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 287'6 -6'7 294'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 297'6 -6'7 304'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 307'6 -6'7 314'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 317'6 -6'7 324'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 327'6 -6'7 334'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 337'6 -6'7 344'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 347'6 -6'7 354'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 357'6 -6'7 364'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 367'6 -6'7 374'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 377'6 -6'7 384'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 387'6 -6'7 394'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 397'6 -6'7 404'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 407'6 -6'7 414'5 ... ... 0
55 ... ... 0'1 0'0 0'1 9900 417'6 -6'7 424'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 427'6 -6'7 434'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 437'6 -6'7 444'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 447'6 -6'7 454'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 457'6 -6'7 464'5 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 627'6 -6'7 634'5 ... ... 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.