DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 547'4
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 ... ... 248'4 15'4 264'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 238'4 15'4 254'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 228'4 15'4 244'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 218'4 15'4 234'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 208'4 15'4 224'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 198'4 15'4 214'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 188'4 15'4 204'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 178'4 15'4 194'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 168'4 15'4 184'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 158'4 15'4 174'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 148'4 15'4 164'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 138'5 15'4 154'1 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 133'5 15'4 149'1 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 128'5 15'4 144'1 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 123'5 15'4 139'1 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 118'5 15'4 134'1 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 113'5 15'4 129'1 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 108'5 15'4 124'1 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 103'5 15'4 119'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 98'5 15'4 114'1 4400 0'1 0'0 0'1 ... ... 15
0 ... ... 93'5 15'4 109'1 4450 0'1 0'0 0'1 ... ... 7
0 ... ... 88'5 15'4 104'1 4500 0'1 0'0 0'1 ... ... 39
0 ... ... 83'5 15'4 99'1 4550 0'1 0'0 0'1 ... ... 221
0 ... ... 78'5 15'4 94'1 4600 0'1 0'0 0'1 ... ... 784
0 ... ... 73'5 15'4 89'1 4650 0'1 0'0 0'1 ... ... 251
0 ... ... 68'5 15'4 84'1 4700 0'1 0'0 0'1 ... ... 603
0 ... ... 63'5 15'4 79'1 4750 0'1 0'0 0'1 ... ... 179
0 ... ... 58'5 15'4 74'1 4800 0'1 0'0 0'1 ... ... 242
0 ... ... 53'5 15'4 69'1 4850 0'1 0'0 0'1 ... ... 165
56 ... ... 48'5 15'4 64'1 4900 0'1 0'0 0'1 ... ... 1296
4 ... ... 43'5 15'4 59'1 4950 0'1 0'0 0'1 ... ... 1164
96 ... ... 38'5 15'4 54'1 5000 0'1 0'0 0'1 ... ... 2886
44 ... ... 33'6 15'3 49'1 5050 0'2 0'0 0'2 ... ... 480
76 41'7 41'7 44'2 -2'3 41'7 5100 0'2 -0'2 0'4 0'3 0'3 1048
327 ... ... 24'3 15'0 39'3 5150 0'3 -0'4 0'7 ... ... 1128
168 32'3 32'3 34'4 -2'1 32'3 5200 0'4 -0'7 1'3 0'5 0'5 1948
604 28'0 22'4 29'6 -7'2 22'4 5250 0'6 -1'4 2'2 1'0 1'0 831
2397 ... ... 12'2 13'0 25'2 5300 1'3 -2'3 3'6 ... ... 1061
636 20'0 20'0 21'1 -1'1 20'0 5350 2'1 -3'5 5'6 6'0 5'6 563
1469 15'2 15'2 17'3 -2'1 15'2 5400 5'1 1'6 3'3 5'1 4'1 1376
1198 10'6 6'0 5'0 9'0 14'0 5450 5'1 0'1 5'0 5'6 5'1 500
3082 10'5 6'6 11'0 -3'7 7'1 5500 9'6 2'6 7'0 9'6 9'0 252
521 8'2 3'4 2'5 6'0 8'5 5550 10'0 0'4 9'4 10'0 10'0 4
1179 3'4 3'4 6'4 -3'0 3'4 5600 12'4 -10'7 23'3 ... ... 38
793 4'5 4'5 1'2 3'5 4'7 5650 15'7 -11'7 27'6 ... ... 0
989 3'4 3'4 3'5 -0'1 3'4 5700 19'5 -12'6 32'3 ... ... 0
691 ... ... 0'5 2'1 2'6 5750 23'6 -13'3 37'1 ... ... 0
1471 ... ... 0'4 1'4 2'0 5800 28'0 -14'0 42'0 27'4 27'4 14
229 ... ... 0'3 1'1 1'4 5850 32'4 -14'3 46'7 ... ... 0
878 ... ... 0'2 0'7 1'1 5900 42'5 5'4 37'1 42'5 42'5 10
118 ... ... 0'1 0'6 0'7 5950 41'6 -14'7 56'5 ... ... 25
2703 ... ... 0'1 0'4 0'5 6000 46'5 -15'0 61'5 ... ... 46
2 ... ... 0'1 0'3 0'4 6050 51'4 -15'1 66'5 ... ... 0
732 ... ... 0'1 0'2 0'3 6100 56'3 -15'2 71'5 ... ... 0
0 ... ... 0'1 0'1 0'2 6150 61'2 -15'3 76'5 ... ... 0
88 ... ... 0'1 0'1 0'2 6200 66'2 -15'3 81'5 ... ... 0
6 ... ... 0'1 0'0 0'1 6250 71'1 -15'4 86'5 ... ... 0
41 ... ... 0'1 0'0 0'1 6300 76'1 -15'4 91'5 ... ... 0
10 0'2 0'2 0'1 0'0 0'1 6350 81'1 -15'4 96'5 ... ... 0
122 0'1 0'1 0'1 0'0 0'1 6400 86'1 -15'4 101'5 ... ... 6
211 ... ... 0'1 0'0 0'1 6450 91'1 -15'4 106'5 ... ... 0
1059 0'2 0'1 0'1 0'0 0'1 6500 96'1 -15'4 111'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 101'1 -15'4 116'5 ... ... 0
472 ... ... 0'1 0'0 0'1 6600 106'1 -15'4 121'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 111'1 -15'4 126'5 ... ... 0
72 ... ... 0'1 0'0 0'1 6700 116'1 -15'4 131'5 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 121'1 -15'4 136'5 ... ... 0
262 ... ... 0'1 0'0 0'1 6800 126'1 -15'3 141'4 ... ... 0
3 ... ... 0'1 0'0 0'1 6850 131'1 -15'3 146'4 ... ... 0
60 ... ... 0'1 0'0 0'1 6900 136'1 -15'3 151'4 ... ... 0
8 ... ... 0'1 0'0 0'1 6950 141'1 -15'3 156'4 ... ... 0
195 ... ... 0'1 0'0 0'1 7000 146'1 -15'3 161'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 151'1 -15'3 166'4 ... ... 0
5 ... ... 0'1 0'0 0'1 7100 156'1 -15'3 171'4 ... ... 0
12 ... ... 0'1 0'0 0'1 7150 161'0 -15'4 176'4 ... ... 0
11 ... ... 0'1 0'0 0'1 7200 166'0 -15'4 181'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 171'0 -15'4 186'4 ... ... 0
18 ... ... 0'1 0'0 0'1 7300 176'0 -15'4 191'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 181'0 -15'4 196'4 ... ... 0
19 ... ... 0'1 0'0 0'1 7400 186'0 -15'4 201'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 191'0 -15'4 206'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 196'0 -15'4 211'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 201'0 -15'4 216'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 206'0 -15'4 221'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 216'0 -15'4 231'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 226'0 -15'4 241'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 236'0 -15'4 251'4 ... ... 0
5 ... ... 0'1 0'0 0'1 8000 246'0 -15'4 261'4 ... ... 0
12 ... ... 0'1 0'0 0'1 8100 256'0 -15'4 271'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 266'0 -15'4 281'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 276'0 -15'4 291'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 286'0 -15'4 301'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 296'0 -15'4 311'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 306'0 -15'4 321'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 316'0 -15'4 331'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 326'0 -15'4 341'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 336'0 -15'4 351'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 346'0 -15'4 361'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 356'0 -15'4 371'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 366'0 -15'4 381'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 376'0 -15'4 391'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 386'0 -15'4 401'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 396'0 -15'4 411'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 406'0 -15'4 421'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 416'0 -15'4 431'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 426'0 -15'4 441'4 ... ... 0
55 ... ... 0'1 0'0 0'1 9900 436'0 -15'4 451'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 446'0 -15'4 461'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 456'0 -15'4 471'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 466'0 -15'4 481'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 476'0 -15'4 491'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 646'0 -15'4 661'4 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.