DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 545'4
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 ... ... 252'2 4'6 257'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 242'2 4'6 247'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 232'2 4'6 237'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 222'2 4'6 227'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 212'2 4'6 217'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 202'2 4'6 207'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 192'2 4'6 197'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 182'2 4'6 187'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 172'2 4'6 177'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 162'2 4'6 167'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 152'2 4'6 157'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 142'2 4'6 147'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 137'2 4'6 142'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 132'2 4'6 137'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 127'2 4'6 132'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 122'2 4'6 127'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 117'2 4'6 122'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 112'2 4'6 117'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 107'2 4'6 112'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 102'2 4'6 107'0 4400 0'1 0'0 0'1 ... ... 15
0 ... ... 97'2 4'6 102'0 4450 0'1 0'0 0'1 ... ... 7
0 ... ... 92'2 4'6 97'0 4500 0'1 0'0 0'1 ... ... 39
0 ... ... 87'2 4'6 92'0 4550 0'1 0'0 0'1 ... ... 221
0 ... ... 82'2 4'6 87'0 4600 0'1 0'0 0'1 ... ... 784
0 ... ... 77'2 4'6 82'0 4650 0'1 0'0 0'1 ... ... 251
0 ... ... 72'2 4'6 77'0 4700 0'1 0'0 0'1 ... ... 603
0 ... ... 67'3 4'6 72'1 4750 0'2 0'1 0'1 0'2 0'2 179
0 ... ... 62'3 4'6 67'1 4800 0'2 0'0 0'2 ... ... 247
0 ... ... 57'4 4'6 62'2 4850 0'2 -0'1 0'3 ... ... 165
56 ... ... 52'5 4'5 57'2 4900 0'3 -0'1 0'4 ... ... 1296
4 ... ... 47'7 4'5 52'4 4950 0'6 0'2 0'4 0'6 0'6 1143
96 ... ... 43'1 4'4 47'5 5000 0'6 -0'1 0'7 0'6 0'6 2914
44 ... ... 38'4 4'4 43'0 5050 1'1 -0'2 1'3 ... ... 495
76 ... ... 34'1 4'3 38'4 5100 1'4 -0'3 1'7 1'5 1'5 1209
327 ... ... 29'7 4'2 34'1 5150 2'2 -0'4 2'6 2'5 2'5 1723
191 25'5 25'5 26'0 4'1 30'1 5200 3'1 -0'6 3'7 3'2 2'5 2560
597 25'2 25'2 22'4 3'6 26'2 5250 4'3 -0'7 5'2 5'2 4'3 1086
2228 ... ... 19'3 3'3 22'6 5300 5'7 -1'2 7'1 ... ... 1834
269 ... ... 16'4 3'1 19'5 5350 7'5 -1'5 9'2 ... ... 593
2537 16'2 15'6 13'7 2'7 16'6 5400 9'7 -1'6 11'5 10'2 8'7 945
458 14'0 12'4 11'5 2'5 14'2 5450 12'2 -2'1 14'3 ... ... 64
3176 11'2 9'2 9'5 2'4 12'1 5500 15'1 -2'2 17'3 ... ... 252
480 10'5 10'5 10'1 0'4 10'5 5550 18'1 -2'5 20'6 18'0 18'0 4
1211 9'6 9'6 8'4 1'2 9'6 5600 21'4 -2'6 24'2 ... ... 40
1008 6'7 6'7 5'3 1'6 7'1 5650 25'0 -3'1 28'1 ... ... 0
1145 ... ... 4'3 1'4 5'7 5700 28'7 -3'2 32'1 ... ... 0
191 ... ... 3'5 1'2 4'7 5750 32'6 -3'5 36'3 ... ... 0
1441 ... ... 3'0 1'0 4'0 5800 36'7 -3'6 40'5 ... ... 14
229 ... ... 2'4 0'6 3'2 5850 41'2 -3'7 45'1 ... ... 0
878 ... ... 2'0 0'5 2'5 5900 45'5 -4'1 49'6 ... ... 10
118 ... ... 1'6 0'4 2'2 5950 50'1 -4'2 54'3 ... ... 30
2875 ... ... 1'4 0'2 1'6 6000 54'6 -4'3 59'1 ... ... 46
2 ... ... 1'2 0'2 1'4 6050 59'3 -4'4 63'7 ... ... 0
532 ... ... 1'0 0'2 1'2 6100 64'1 -4'5 68'6 ... ... 0
0 ... ... 0'7 0'1 1'0 6150 68'7 -4'5 73'4 ... ... 0
88 ... ... 0'6 0'1 0'7 6200 73'6 -4'5 78'3 ... ... 0
6 ... ... 0'6 0'0 0'6 6250 78'5 -4'6 83'3 ... ... 0
46 ... ... 0'5 0'0 0'5 6300 83'4 -4'6 88'2 ... ... 0
12 ... ... 0'4 0'1 0'5 6350 88'4 -4'5 93'1 ... ... 0
59 ... ... 0'4 0'0 0'4 6400 93'3 -4'6 98'1 ... ... 6
211 ... ... 0'4 0'0 0'4 6450 98'3 -4'5 103'0 ... ... 0
1030 ... ... 0'3 0'0 0'3 6500 103'2 -4'6 108'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6550 108'2 -4'6 113'0 ... ... 0
72 ... ... 0'3 0'0 0'3 6600 113'2 -4'6 118'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6650 118'2 -4'5 122'7 ... ... 0
72 ... ... 0'2 0'1 0'3 6700 123'1 -4'6 127'7 ... ... 0
2 ... ... 0'2 0'0 0'2 6750 128'1 -4'6 132'7 ... ... 0
262 ... ... 0'2 0'0 0'2 6800 133'1 -4'6 137'7 ... ... 0
3 ... ... 0'2 0'0 0'2 6850 138'1 -4'6 142'7 ... ... 0
60 ... ... 0'2 0'0 0'2 6900 143'1 -4'6 147'7 ... ... 0
8 ... ... 0'2 0'0 0'2 6950 148'1 -4'6 152'7 ... ... 0
195 ... ... 0'2 0'0 0'2 7000 153'1 -4'6 157'7 ... ... 0
0 ... ... 0'2 0'0 0'2 7050 158'1 -4'5 162'6 ... ... 0
5 ... ... 0'2 0'0 0'2 7100 163'1 -4'5 167'6 ... ... 0
12 ... ... 0'2 0'0 0'2 7150 168'0 -4'6 172'6 ... ... 0
11 ... ... 0'1 0'1 0'2 7200 173'0 -4'6 177'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 178'0 -4'6 182'6 ... ... 0
18 ... ... 0'1 0'0 0'1 7300 183'0 -4'6 187'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 188'0 -4'6 192'6 ... ... 0
19 ... ... 0'1 0'0 0'1 7400 193'0 -4'6 197'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 198'0 -4'6 202'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 203'0 -4'6 207'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 208'0 -4'6 212'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 213'0 -4'6 217'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 223'0 -4'6 227'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 233'0 -4'6 237'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 243'0 -4'6 247'6 ... ... 0
5 ... ... 0'1 0'0 0'1 8000 253'0 -4'6 257'6 ... ... 0
12 ... ... 0'1 0'0 0'1 8100 263'0 -4'6 267'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 273'0 -4'6 277'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 283'0 -4'6 287'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 293'0 -4'6 297'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 303'0 -4'6 307'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 313'0 -4'6 317'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 323'0 -4'6 327'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 333'0 -4'6 337'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 343'0 -4'6 347'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 353'0 -4'6 357'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 363'0 -4'6 367'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 373'0 -4'6 377'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 383'0 -4'6 387'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 393'0 -4'6 397'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 403'0 -4'6 407'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 413'0 -4'6 417'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 423'0 -4'6 427'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 433'0 -4'6 437'6 ... ... 0
55 ... ... 0'1 0'0 0'1 9900 443'0 -4'6 447'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 453'0 -4'6 457'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 463'0 -4'6 467'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 473'0 -4'6 477'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 483'0 -4'6 487'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 653'0 -4'6 657'6 ... ... 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.