DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 536'0
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 ... ... 263'2 12'6 276'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 253'2 12'6 266'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 243'2 12'6 256'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 233'2 12'6 246'0 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 223'2 12'6 236'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 213'2 12'6 226'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 203'2 12'6 216'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 193'2 12'6 206'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 183'2 12'6 196'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 173'2 12'6 186'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 163'2 12'6 176'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 153'2 12'6 166'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 143'2 12'6 156'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 133'2 12'6 146'0 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 123'2 12'6 136'0 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 118'2 12'6 131'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 113'2 12'6 126'0 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 108'2 12'6 121'0 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 103'2 12'6 116'0 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 98'2 12'6 111'0 4250 0'1 0'0 0'1 ... ... 18
0 ... ... 93'2 12'6 106'0 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 88'2 12'6 101'0 4350 0'1 0'0 0'1 ... ... 262
0 ... ... 83'2 12'6 96'0 4400 0'1 0'0 0'1 ... ... 103
0 ... ... 78'2 12'6 91'0 4450 0'1 0'0 0'1 ... ... 72
15 ... ... 73'2 12'6 86'0 4500 0'1 0'0 0'1 ... ... 342
0 ... ... 68'2 12'6 81'0 4550 0'1 0'0 0'1 ... ... 94
173 ... ... 63'2 12'6 76'0 4600 0'1 0'0 0'1 ... ... 321
4 ... ... 58'3 12'6 71'1 4650 0'1 0'0 0'1 ... ... 210
6 ... ... 53'4 12'5 66'1 4700 0'2 0'0 0'2 ... ... 695
57 ... ... 48'4 12'5 61'1 4750 0'2 -0'1 0'3 ... ... 302
4 ... ... 43'5 12'5 56'2 4800 0'2 -0'2 0'4 0'2 0'2 1715
24 ... ... 38'6 12'4 51'2 4850 0'3 -0'2 0'5 0'4 0'2 3687
41 ... ... 34'2 12'2 46'4 4900 0'5 -0'3 1'0 0'7 0'4 3927
36 44'3 44'1 29'6 12'0 41'6 4950 0'7 -0'5 1'4 1'1 0'5 1783
0 ... ... 28'7 12'0 40'7 4960 0'7 -0'6 1'5 ... ... 0
0 ... ... 27'1 11'6 38'7 4980 1'0 -0'7 1'7 0'7 0'7 9
179 40'0 29'0 25'4 11'5 37'1 5000 1'2 -1'0 2'2 1'7 0'7 8536
0 ... ... 23'7 11'4 35'3 5020 1'3 -1'2 2'5 1'3 1'1 0
0 ... ... 22'3 11'2 33'5 5040 1'5 -1'4 3'1 1'7 1'3 66
61 36'4 36'4 21'5 11'1 32'6 5050 1'6 -1'5 3'3 1'6 1'3 2480
10 ... ... 20'7 11'1 32'0 5060 2'0 -1'5 3'5 2'1 1'5 495
0 ... ... 19'3 10'7 30'2 5080 2'3 -1'7 4'2 2'3 1'6 511
1844 30'6 30'6 18'0 10'5 28'5 5100 2'5 -2'2 4'7 2'6 2'0 4974
0 ... ... 16'6 10'2 27'0 5120 3'0 -2'4 5'4 3'0 2'4 75
0 ... ... 15'4 10'0 25'4 5140 3'4 -2'6 6'2 ... ... 68
1515 28'6 16'0 14'7 9'7 24'6 5150 3'6 -2'7 6'5 6'2 3'0 2693
10 ... ... 14'3 9'6 24'1 5160 4'1 -3'0 7'1 3'3 3'2 45
0 ... ... 13'2 9'3 22'5 5180 4'5 -3'3 8'0 4'5 3'6 115
3445 24'4 17'5 12'2 9'0 21'2 5200 5'2 -3'6 9'0 8'5 4'1 3230
21 ... ... 11'2 8'6 20'0 5220 6'0 -4'0 10'0 5'3 4'7 10
38 ... ... 10'3 8'3 18'6 5240 6'6 -4'3 11'1 7'0 5'6 18
1791 21'2 10'5 9'7 8'2 18'1 5250 7'1 -4'4 11'5 10'2 5'6 2594
11 13'7 10'7 9'4 8'0 17'4 5260 7'4 -4'6 12'2 7'6 6'4 10
0 ... ... 8'6 7'5 16'3 5280 8'3 -5'1 13'4 8'3 7'0 27
3612 18'1 9'5 8'0 7'3 15'3 5300 9'3 -5'3 14'6 10'0 7'2 2649
37 ... ... 7'3 6'7 14'2 5320 10'2 -5'6 16'0 11'4 8'5 10
31 ... ... 6'5 6'6 13'3 5340 11'3 -6'0 17'3 10'6 9'6 2
2545 14'0 7'1 6'3 6'3 12'6 5350 11'6 -6'3 18'1 12'1 10'2 1421
39 14'0 11'2 6'1 6'1 12'2 5360 12'2 -6'4 18'6 12'3 10'7 2
45 13'7 10'6 5'4 5'7 11'3 5380 13'3 -6'7 20'2 13'3 11'6 2
6704 13'0 6'7 5'1 5'4 10'5 5400 14'5 -7'1 21'6 15'0 12'2 3140
19 10'6 7'2 4'5 5'2 9'7 5420 15'7 -7'4 23'3 14'7 14'7 0
817 10'3 8'0 4'2 4'7 9'1 5440 17'1 -7'6 24'7 ... ... 0
1958 10'0 6'2 4'0 4'6 8'6 5450 17'6 -8'0 25'6 16'1 15'7 675
28 8'0 7'5 3'7 4'5 8'4 5460 18'4 -8'0 26'4 16'5 15'3 0
169 8'5 6'6 3'4 4'3 7'7 5480 19'7 -8'3 28'2 ... ... 0
6053 9'0 3'6 3'2 4'0 7'2 5500 21'2 -8'5 29'7 27'7 19'7 3589
460 7'5 5'7 3'0 3'5 6'5 5520 22'5 -9'0 31'5 ... ... 0
24 5'6 4'7 2'6 3'3 6'1 5540 24'1 -9'2 33'3 22'3 22'3 0
2618 7'3 4'6 2'5 3'2 5'7 5550 24'7 -9'3 34'2 23'5 23'5 1443
3 6'4 3'4 2'4 3'1 5'5 5560 25'5 -9'4 35'1 ... ... 0
2366 6'0 2'7 2'1 2'6 4'7 5600 28'7 -9'7 38'6 ... ... 546
1754 5'0 1'7 1'5 2'3 4'0 5650 33'0 -10'2 43'2 ... ... 180
2679 3'6 2'0 1'2 2'0 3'2 5700 37'1 -10'6 47'7 ... ... 502
1318 3'0 1'0 1'0 1'5 2'5 5750 41'5 -11'0 52'5 ... ... 140
2414 2'5 1'6 0'7 1'2 2'1 5800 46'1 -11'3 57'4 48'6 43'6 508
1092 2'0 1'0 0'6 1'0 1'6 5850 50'5 -11'6 62'3 ... ... 275
885 ... ... 0'5 0'6 1'3 5900 55'2 -12'0 67'2 ... ... 24
540 ... ... 0'4 0'5 1'1 5950 60'0 -12'2 72'2 ... ... 0
5544 1'2 0'6 0'4 0'4 1'0 6000 64'7 -12'2 77'1 ... ... 194
613 0'5 0'4 0'3 0'3 0'6 6050 69'5 -12'4 82'1 ... ... 30
989 0'4 0'4 0'3 0'3 0'6 6100 74'5 -12'3 87'0 ... ... 61
411 ... ... 0'2 0'3 0'5 6150 79'4 -12'3 91'7 ... ... 2
924 0'5 0'5 0'2 0'3 0'5 6200 84'4 -12'3 96'7 ... ... 25
479 0'4 0'4 0'2 0'2 0'4 6250 89'3 -12'4 101'7 ... ... 1
356 ... ... 0'2 0'2 0'4 6300 94'3 -12'4 106'7 ... ... 22
132 0'3 0'3 0'2 0'1 0'3 6350 99'2 -12'5 111'7 ... ... 2
1007 0'4 0'3 0'2 0'1 0'3 6400 104'2 -12'5 116'7 ... ... 126
209 ... ... 0'2 0'1 0'3 6450 109'2 -12'5 121'7 ... ... 2
459 0'3 0'3 0'1 0'2 0'3 6500 114'2 -12'4 126'6 ... ... 172
143 ... ... 0'1 0'2 0'3 6550 119'1 -12'5 131'6 ... ... 5
84 ... ... 0'1 0'1 0'2 6600 124'1 -12'5 136'6 ... ... 4
282 0'2 0'2 0'1 0'1 0'2 6650 129'1 -12'5 141'6 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 134'0 -12'6 146'6 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 139'0 -12'6 151'6 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 144'0 -12'6 156'6 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 149'0 -12'6 161'6 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 154'0 -12'6 166'6 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 159'0 -12'6 171'6 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 164'0 -12'6 176'6 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 169'0 -12'6 181'6 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 174'0 -12'6 186'6 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 179'0 -12'6 191'6 ... ... 0
221 0'1 0'1 0'1 0'0 0'1 7200 184'0 -12'6 196'6 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 189'0 -12'6 201'6 ... ... 0
159 0'1 0'1 0'1 0'0 0'1 7300 194'0 -12'6 206'6 ... ... 0
10 0'1 0'1 0'1 0'0 0'1 7350 199'0 -12'6 211'6 ... ... 0
94 0'1 0'1 0'1 0'0 0'1 7400 204'0 -12'6 216'6 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 209'0 -12'6 221'6 ... ... 0
227 ... ... 0'1 0'0 0'1 7500 214'0 -12'6 226'6 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 219'0 -12'6 231'6 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 224'0 -12'6 236'6 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 234'0 -12'6 246'6 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 244'0 -12'6 256'6 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 254'0 -12'6 266'6 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 264'0 -12'6 276'6 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 274'0 -12'6 286'6 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 284'0 -12'6 296'6 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 294'0 -12'6 306'6 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 304'0 -12'6 316'6 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 314'0 -12'6 326'6 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 324'0 -12'6 336'6 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 334'0 -12'6 346'6 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 344'0 -12'6 356'6 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 354'0 -12'6 366'6 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 364'0 -12'6 376'6 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 374'0 -12'6 386'6 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 384'0 -12'6 396'6 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 394'0 -12'6 406'6 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 404'0 -12'6 416'6 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 414'0 -12'6 426'6 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 424'0 -12'6 436'6 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 434'0 -12'6 446'6 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 444'0 -12'6 456'6 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 454'0 -12'6 466'6 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 464'0 -12'6 476'6 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 564'0 -12'6 576'6 ... ... 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.