DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 528'2
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 ... ... 250'6 -11'0 239'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 240'6 -11'0 229'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 230'6 -11'0 219'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 220'6 -11'0 209'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 210'6 -11'0 199'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 200'6 -11'0 189'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 190'6 -11'0 179'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 -11'0 169'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 170'6 -11'0 159'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 160'6 -11'0 149'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 150'6 -11'0 139'6 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 140'6 -11'0 129'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 135'6 -11'0 124'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 130'6 -11'0 119'6 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 125'6 -11'0 114'6 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 120'6 -11'0 109'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 115'6 -11'0 104'6 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 110'6 -11'0 99'6 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 105'6 -11'0 94'6 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 100'6 -11'0 89'6 4400 0'1 0'0 0'1 ... ... 15
0 ... ... 95'6 -11'0 84'6 4450 0'1 0'0 0'1 ... ... 7
0 ... ... 90'6 -11'0 79'6 4500 0'1 0'0 0'1 ... ... 39
0 ... ... 85'6 -11'0 74'6 4550 0'1 0'0 0'1 ... ... 221
0 ... ... 80'6 -10'7 69'7 4600 0'2 0'1 0'1 ... ... 784
0 ... ... 75'7 -11'0 64'7 4650 0'2 0'1 0'1 ... ... 251
0 ... ... 70'7 -10'7 60'0 4700 0'2 0'0 0'2 ... ... 603
0 ... ... 65'7 -10'6 55'1 4750 0'3 0'1 0'2 ... ... 192
0 ... ... 61'0 -10'6 50'2 4800 0'4 0'1 0'3 ... ... 247
0 ... ... 56'1 -10'6 45'3 4850 0'6 0'2 0'4 ... ... 165
56 ... ... 51'2 -10'4 40'6 4900 1'1 0'4 0'5 ... ... 1096
4 ... ... 46'4 -10'2 36'2 4950 1'5 0'6 0'7 ... ... 1149
96 33'5 33'5 41'7 -9'7 32'0 5000 2'2 1'0 1'2 2'1 2'0 2839
44 ... ... 37'3 -9'4 27'7 5050 3'2 1'4 1'6 ... ... 387
76 ... ... 33'1 -9'0 24'1 5100 4'4 2'0 2'4 2'5 2'4 1897
330 ... ... 29'1 -8'3 20'6 5150 6'0 2'5 3'3 ... ... 1724
197 ... ... 25'3 -7'6 17'5 5200 7'2 -0'5 7'7 8'6 7'1 1632
597 ... ... 22'0 -7'1 14'7 5250 11'0 0'7 10'1 11'0 11'0 122
2232 10'3 10'3 12'3 -2'0 10'3 5300 12'5 4'3 8'2 10'6 10'6 304
255 11'1 10'2 16'2 -6'0 10'2 5350 17'0 1'4 15'4 17'0 16'0 595
2567 11'6 9'1 13'7 -5'3 8'4 5400 20'6 2'1 18'5 20'6 20'6 553
635 ... ... 11'6 -4'6 7'0 5450 24'1 1'7 22'2 24'1 24'1 55
3142 8'5 5'5 10'0 -4'2 5'6 5500 26'0 6'7 19'1 ... ... 252
500 ... ... 8'3 -3'5 4'6 5550 29'7 7'2 22'5 ... ... 4
883 6'2 4'1 7'0 -3'1 3'7 5600 34'0 7'6 26'2 ... ... 40
819 ... ... 5'7 -2'6 3'1 5650 38'3 8'2 30'1 ... ... 0
793 ... ... 5'0 -2'4 2'4 5700 42'6 8'5 34'1 ... ... 0
116 ... ... 4'1 -2'0 2'1 5750 47'2 9'0 38'2 ... ... 0
1119 2'7 2'7 3'3 -1'5 1'6 5800 51'7 9'3 42'4 ... ... 14
229 ... ... 2'6 -1'3 1'3 5850 56'5 9'5 47'0 ... ... 0
902 1'2 1'2 2'3 -1'2 1'1 5900 61'3 9'7 51'4 ... ... 10
118 ... ... 2'0 -1'0 1'0 5950 66'1 10'0 56'1 ... ... 30
2876 ... ... 1'5 -0'6 0'7 6000 71'0 10'2 60'6 64'4 64'4 46
2 ... ... 1'3 -0'5 0'6 6050 75'7 10'3 65'4 ... ... 0
533 ... ... 1'1 -0'4 0'5 6100 80'6 10'4 70'2 ... ... 0
16 ... ... 1'0 -0'3 0'5 6150 85'6 10'5 75'1 ... ... 0
88 ... ... 0'7 -0'3 0'4 6200 90'5 10'5 80'0 ... ... 0
6 ... ... 0'7 -0'3 0'4 6250 95'5 10'6 84'7 ... ... 0
46 ... ... 0'6 -0'3 0'3 6300 100'4 10'5 89'7 ... ... 0
12 ... ... 0'5 -0'2 0'3 6350 105'4 10'6 94'6 ... ... 0
59 ... ... 0'4 -0'1 0'3 6400 110'4 10'7 99'5 ... ... 6
211 ... ... 0'4 -0'1 0'3 6450 115'3 10'6 104'5 ... ... 0
1030 ... ... 0'4 -0'1 0'3 6500 120'3 10'6 109'5 ... ... 0
0 ... ... 0'4 -0'2 0'2 6550 125'3 10'6 114'5 ... ... 0
72 ... ... 0'4 -0'2 0'2 6600 130'3 10'6 119'5 ... ... 0
0 ... ... 0'4 -0'2 0'2 6650 135'3 10'7 124'4 ... ... 0
72 ... ... 0'3 -0'1 0'2 6700 140'3 10'7 129'4 ... ... 0
2 ... ... 0'3 -0'1 0'2 6750 145'3 11'0 134'3 ... ... 0
262 ... ... 0'3 -0'1 0'2 6800 150'3 11'0 139'3 ... ... 0
3 ... ... 0'3 -0'1 0'2 6850 155'2 10'7 144'3 ... ... 0
60 ... ... 0'3 -0'1 0'2 6900 160'2 10'7 149'3 ... ... 0
8 ... ... 0'3 -0'1 0'2 6950 165'2 10'7 154'3 ... ... 0
195 ... ... 0'2 0'0 0'2 7000 170'2 10'7 159'3 ... ... 0
0 ... ... 0'2 0'0 0'2 7050 175'2 10'7 164'3 ... ... 0
5 ... ... 0'2 0'0 0'2 7100 180'2 11'0 169'2 ... ... 0
12 ... ... 0'2 -0'1 0'1 7150 185'2 11'0 174'2 ... ... 0
11 ... ... 0'2 -0'1 0'1 7200 190'2 11'0 179'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 7250 195'2 11'0 184'2 ... ... 0
18 ... ... 0'2 -0'1 0'1 7300 200'2 11'0 189'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 7350 205'2 11'0 194'2 ... ... 0
19 ... ... 0'2 -0'1 0'1 7400 210'2 11'0 199'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 7450 215'2 11'0 204'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 7500 220'2 11'0 209'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 7550 225'2 11'0 214'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 7600 230'2 11'0 219'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 7700 240'2 11'0 229'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 250'2 11'0 239'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 260'2 11'0 249'2 ... ... 0
5 ... ... 0'1 0'0 0'1 8000 270'2 11'0 259'2 ... ... 0
12 ... ... 0'1 0'0 0'1 8100 280'2 11'0 269'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 290'2 11'0 279'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 300'2 11'0 289'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 310'2 11'0 299'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 320'2 11'0 309'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 330'2 11'0 319'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 340'2 11'0 329'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 350'2 11'0 339'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 360'2 11'0 349'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 370'2 11'0 359'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 380'2 11'0 369'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 390'2 11'0 379'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 400'2 11'0 389'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 410'2 11'0 399'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 420'2 11'0 409'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 430'2 11'0 419'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 440'2 11'0 429'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 450'2 11'0 439'2 ... ... 0
55 ... ... 0'1 0'0 0'1 9900 460'2 11'0 449'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 470'2 11'0 459'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 480'2 11'0 469'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 490'2 11'0 479'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 500'2 11'0 489'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 670'2 11'0 659'2 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.