DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 539'4
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 ... ... 250'2 0'0 250'2 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 240'2 0'0 240'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 230'2 0'0 230'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 0'0 220'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 0'0 210'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 0'0 200'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 0'0 190'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 180'2 0'0 180'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 170'2 0'0 170'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 160'2 0'0 160'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 150'2 0'0 150'2 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 140'2 0'0 140'2 4000 0'2 0'0 0'2 ... ... 9
0 ... ... 130'2 0'0 130'2 4100 0'2 0'0 0'2 ... ... 1
0 ... ... 125'2 0'0 125'2 4150 0'2 0'0 0'2 ... ... 0
100 ... ... 120'2 0'0 120'2 4200 0'2 0'0 0'2 ... ... 37
0 ... ... 115'2 0'0 115'2 4250 0'2 0'0 0'2 ... ... 22
0 ... ... 110'2 0'0 110'2 4300 0'2 0'0 0'2 ... ... 16
0 ... ... 105'2 0'0 105'2 4350 0'3 0'0 0'3 ... ... 42
0 ... ... 100'3 0'0 100'3 4400 0'4 0'0 0'4 ... ... 81
0 ... ... 95'4 0'0 95'4 4450 0'5 0'0 0'5 ... ... 54
15 ... ... 90'5 0'0 90'5 4500 0'5 0'0 0'5 ... ... 323
0 ... ... 85'5 0'0 85'5 4550 0'6 0'0 0'6 ... ... 59
171 ... ... 80'6 0'0 80'6 4600 0'7 0'0 0'7 ... ... 301
3 ... ... 76'0 0'0 76'0 4650 1'1 0'0 1'1 1'1 1'1 149
6 ... ... 71'2 0'0 71'2 4700 1'7 0'4 1'3 ... ... 454
50 ... ... 66'5 0'0 66'5 4750 1'6 0'0 1'6 ... ... 284
4 ... ... 62'1 0'0 62'1 4800 2'2 0'0 2'2 ... ... 1092
4 ... ... 57'6 0'0 57'6 4850 2'7 0'0 2'7 ... ... 739
17 ... ... 53'5 0'0 53'5 4900 3'6 0'1 3'5 3'6 3'6 1008
0 ... ... 49'5 0'0 49'5 4950 4'5 0'0 4'5 ... ... 236
58 ... ... 45'6 0'0 45'6 5000 5'7 0'1 5'6 5'7 5'7 3542
21 ... ... 42'1 0'0 42'1 5050 9'1 2'0 7'1 ... ... 1001
209 ... ... 38'5 0'0 38'5 5100 8'4 0'0 8'4 ... ... 2184
494 ... ... 35'3 0'0 35'3 5150 11'5 1'3 10'2 ... ... 1567
631 ... ... 32'2 0'0 32'2 5200 13'1 1'0 12'1 ... ... 3317
228 ... ... 29'3 -2'2 27'1 5250 14'2 0'0 14'2 ... ... 714
840 ... ... 26'6 0'0 26'6 5300 18'3 1'6 16'5 ... ... 4151
1248 ... ... 24'3 -0'4 23'7 5350 19'1 0'0 19'1 ... ... 1447
3806 ... ... 22'0 0'6 22'6 5400 23'5 1'7 21'6 ... ... 3305
951 ... ... 19'6 0'0 19'6 5450 24'4 0'0 24'4 ... ... 646
4373 ... ... 17'6 0'1 17'7 5500 29'6 2'2 27'4 ... ... 3723
1965 ... ... 16'0 0'0 16'0 5550 30'5 0'0 30'5 ... ... 1441
1873 ... ... 14'3 0'0 14'3 5600 34'0 0'0 34'0 ... ... 592
565 ... ... 13'0 0'0 13'0 5650 37'5 0'0 37'5 ... ... 180
2371 ... ... 11'5 -2'2 9'3 5700 43'6 2'4 41'2 ... ... 511
1668 ... ... 10'3 0'0 10'3 5750 45'0 0'0 45'0 ... ... 22
2143 ... ... 9'2 -1'0 8'2 5800 50'5 1'7 48'6 ... ... 352
1101 ... ... 8'2 0'0 8'2 5850 52'5 0'0 52'5 ... ... 271
840 ... ... 7'2 0'0 7'2 5900 56'6 0'0 56'6 ... ... 22
509 ... ... 6'4 0'0 6'4 5950 60'7 0'0 60'7 ... ... 0
4364 ... ... 5'6 0'1 5'7 6000 65'1 0'0 65'1 ... ... 86
560 ... ... 5'1 0'0 5'1 6050 69'4 0'0 69'4 ... ... 30
871 4'3 4'3 4'5 -0'2 4'3 6100 74'0 0'0 74'0 ... ... 71
234 ... ... 4'1 0'0 4'1 6150 78'4 0'0 78'4 ... ... 2
962 ... ... 3'5 0'0 3'5 6200 83'0 0'0 83'0 ... ... 25
478 ... ... 3'2 0'0 3'2 6250 87'4 0'0 87'4 ... ... 1
379 ... ... 2'7 0'0 2'7 6300 92'1 0'0 92'1 ... ... 22
136 ... ... 2'5 0'0 2'5 6350 96'7 0'0 96'7 ... ... 2
986 ... ... 2'3 0'0 2'3 6400 101'5 0'0 101'5 ... ... 125
188 ... ... 2'1 0'0 2'1 6450 106'3 0'0 106'3 ... ... 2
460 ... ... 2'0 0'0 2'0 6500 111'2 0'0 111'2 ... ... 172
134 ... ... 1'6 0'0 1'6 6550 116'0 0'0 116'0 ... ... 5
89 ... ... 1'5 0'0 1'5 6600 120'7 0'0 120'7 ... ... 4
242 ... ... 1'4 0'0 1'4 6650 125'5 0'0 125'5 ... ... 5
308 ... ... 1'3 0'0 1'3 6700 130'4 0'0 130'4 ... ... 5
93 ... ... 1'2 0'0 1'2 6750 135'3 0'0 135'3 ... ... 8
122 ... ... 1'1 0'0 1'1 6800 140'3 0'0 140'3 ... ... 4
64 ... ... 1'0 0'0 1'0 6850 145'2 0'0 145'2 ... ... 6
321 ... ... 1'0 0'0 1'0 6900 150'1 0'0 150'1 ... ... 4
29 ... ... 0'7 0'0 0'7 6950 155'1 0'0 155'1 ... ... 4
295 ... ... 0'7 0'0 0'7 7000 160'0 0'0 160'0 ... ... 104
2 ... ... 0'6 0'0 0'6 7050 165'0 0'0 165'0 ... ... 0
5 ... ... 0'6 0'0 0'6 7100 170'0 0'0 170'0 ... ... 0
1 ... ... 0'6 0'0 0'6 7150 174'7 0'0 174'7 ... ... 1
209 0'5 0'5 0'5 0'0 0'5 7200 179'7 0'0 179'7 ... ... 1
146 ... ... 0'5 0'0 0'5 7250 184'7 0'0 184'7 ... ... 0
179 ... ... 0'5 0'0 0'5 7300 189'7 0'0 189'7 ... ... 0
10 ... ... 0'5 0'0 0'5 7350 194'6 0'0 194'6 ... ... 0
114 ... ... 0'4 0'0 0'4 7400 199'6 0'0 199'6 ... ... 0
47 ... ... 0'4 0'0 0'4 7450 204'6 0'0 204'6 ... ... 0
257 ... ... 0'4 0'0 0'4 7500 209'6 0'0 209'6 ... ... 0
58 ... ... 0'4 0'0 0'4 7550 214'6 0'0 214'6 ... ... 0
126 ... ... 0'4 0'0 0'4 7600 219'6 0'0 219'6 ... ... 0
97 ... ... 0'3 0'0 0'3 7700 229'6 0'0 229'6 ... ... 0
482 ... ... 0'3 0'0 0'3 7800 239'6 0'0 239'6 ... ... 0
83 ... ... 0'3 0'0 0'3 7900 249'6 0'0 249'6 ... ... 0
442 ... ... 0'3 0'0 0'3 8000 259'6 0'0 259'6 ... ... 0
54 ... ... 0'3 0'0 0'3 8100 269'6 0'0 269'6 ... ... 0
30 ... ... 0'3 0'0 0'3 8200 279'6 0'0 279'6 ... ... 0
108 ... ... 0'3 0'0 0'3 8300 289'6 0'0 289'6 ... ... 0
145 ... ... 0'3 0'0 0'3 8400 299'6 0'0 299'6 ... ... 0
149 ... ... 0'3 0'0 0'3 8500 309'6 0'0 309'6 ... ... 0
200 ... ... 0'3 0'0 0'3 8600 319'6 0'0 319'6 ... ... 0
60 ... ... 0'2 0'0 0'2 8700 329'6 0'0 329'6 ... ... 0
103 ... ... 0'2 0'0 0'2 8800 339'6 0'0 339'6 ... ... 0
121 ... ... 0'2 0'0 0'2 8900 349'6 0'0 349'6 ... ... 0
72 ... ... 0'2 0'0 0'2 9000 359'6 0'0 359'6 ... ... 0
142 ... ... 0'2 0'0 0'2 9100 369'6 0'0 369'6 ... ... 0
107 ... ... 0'2 0'0 0'2 9200 379'6 0'0 379'6 ... ... 0
23 ... ... 0'2 0'0 0'2 9300 389'6 0'0 389'6 ... ... 0
50 ... ... 0'2 0'0 0'2 9400 399'6 0'0 399'6 ... ... 0
95 ... ... 0'2 0'0 0'2 9500 409'6 0'0 409'6 ... ... 0
409 ... ... 0'2 0'0 0'2 9600 419'6 0'0 419'6 ... ... 0
133 ... ... 0'2 0'0 0'2 9700 429'6 0'0 429'6 ... ... 421
230 ... ... 0'2 0'0 0'2 9800 439'6 0'0 439'6 ... ... 300
48 ... ... 0'2 0'0 0'2 9900 449'6 0'0 449'6 ... ... 275
354 ... ... 0'2 0'0 0'2 10000 459'6 0'0 459'6 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 559'6 0'0 559'6 ... ... 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.