DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 534'6
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 0'0 263'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 253'2 0'0 253'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 243'2 0'0 243'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 233'2 0'0 233'2 2900 0'1 0'0 0'1 ... ... 50
0 ... ... 223'2 0'0 223'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 213'2 0'0 213'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 203'2 0'0 203'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 193'2 0'0 193'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 183'2 0'0 183'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 173'2 0'0 173'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 163'2 0'0 163'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 153'2 0'0 153'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 143'2 0'0 143'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 133'2 0'0 133'2 3900 0'1 0'0 0'1 ... ... 3
0 ... ... 123'2 0'0 123'2 4000 0'1 0'0 0'1 ... ... 9
0 ... ... 118'2 0'0 118'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 113'2 0'0 113'2 4100 0'1 0'0 0'1 ... ... 1
0 ... ... 108'2 0'0 108'2 4150 0'1 0'0 0'1 ... ... 13
100 ... ... 103'2 0'0 103'2 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 98'2 0'0 98'2 4250 0'1 0'0 0'1 ... ... 18
0 ... ... 93'2 0'0 93'2 4300 0'1 0'0 0'1 ... ... 20
0 ... ... 88'2 0'0 88'2 4350 0'1 0'0 0'1 ... ... 262
0 ... ... 83'2 0'0 83'2 4400 0'1 0'0 0'1 ... ... 103
0 ... ... 78'2 0'0 78'2 4450 0'1 0'0 0'1 ... ... 72
15 ... ... 73'2 0'0 73'2 4500 0'1 0'0 0'1 ... ... 342
0 ... ... 68'2 0'0 68'2 4550 0'1 0'0 0'1 ... ... 94
173 ... ... 63'2 0'0 63'2 4600 0'1 0'0 0'1 ... ... 321
4 ... ... 58'3 0'0 58'3 4650 0'1 0'0 0'1 ... ... 210
6 ... ... 53'4 0'0 53'4 4700 0'2 0'0 0'2 ... ... 695
57 ... ... 48'4 0'0 48'4 4750 0'3 0'0 0'3 ... ... 302
4 ... ... 43'5 0'0 43'5 4800 0'2 -0'2 0'4 0'2 0'2 1715
24 ... ... 38'6 0'0 38'6 4850 0'2 -0'3 0'5 0'4 0'2 3687
41 ... ... 34'2 0'0 34'2 4900 0'4 -0'4 1'0 0'7 0'4 3927
36 44'3 44'1 29'6 14'3 44'1 4950 0'5 -0'7 1'4 1'1 0'5 1783
0 ... ... 28'7 0'0 28'7 4960 1'5 0'0 1'5 ... ... 0
0 ... ... 27'1 0'0 27'1 4980 0'7 -1'0 1'7 0'7 0'7 9
179 40'0 29'0 25'4 14'0 39'4 5000 1'0 -1'2 2'2 1'7 0'7 8536
0 ... ... 23'7 0'0 23'7 5020 1'1 -1'4 2'5 1'1 1'1 0
0 ... ... 22'3 0'0 22'3 5040 1'3 -1'6 3'1 1'7 1'3 66
61 36'4 36'4 21'5 14'7 36'4 5050 1'3 -2'0 3'3 1'5 1'3 2480
10 ... ... 20'7 0'0 20'7 5060 1'5 -2'0 3'5 2'1 1'5 495
0 ... ... 19'3 0'0 19'3 5080 1'7 -2'3 4'2 1'7 1'6 511
1844 30'6 30'6 18'0 12'6 30'6 5100 2'2 -2'5 4'7 2'4 2'0 4974
0 ... ... 16'6 0'0 16'6 5120 2'5 -2'7 5'4 3'0 2'4 75
0 ... ... 15'4 0'0 15'4 5140 6'2 0'0 6'2 ... ... 68
1515 28'6 16'0 14'7 13'7 28'6 5150 3'1 -3'4 6'5 6'2 3'0 2693
10 ... ... 14'3 0'0 14'3 5160 3'2 -3'7 7'1 3'3 3'2 45
0 ... ... 13'2 0'0 13'2 5180 4'1 -3'7 8'0 4'1 3'6 115
3445 24'4 17'5 12'2 12'2 24'4 5200 5'0 -4'0 9'0 8'5 4'1 3230
21 ... ... 11'2 0'0 11'2 5220 5'3 -4'5 10'0 5'3 4'7 10
38 ... ... 10'3 0'0 10'3 5240 6'0 -5'1 11'1 7'0 5'6 18
1791 21'2 10'5 9'7 11'0 20'7 5250 6'3 -5'2 11'5 10'2 5'6 2594
11 13'7 10'7 9'4 4'3 13'7 5260 6'4 -5'6 12'2 6'4 6'4 10
0 ... ... 8'6 0'0 8'6 5280 7'5 -5'7 13'4 8'0 7'0 27
3612 18'1 9'5 8'0 10'1 18'1 5300 8'4 -6'2 14'6 10'0 7'2 2649
37 ... ... 7'3 0'0 7'3 5320 8'6 -7'2 16'0 11'4 8'5 10
31 ... ... 6'5 0'0 6'5 5340 9'6 -7'5 17'3 10'6 9'6 2
2545 14'0 7'1 6'3 6'3 12'6 5350 10'7 -7'2 18'1 12'1 10'2 1421
39 14'0 12'3 6'1 7'0 13'1 5360 10'7 -7'7 18'6 11'0 10'7 2
45 13'7 11'5 5'4 6'1 11'5 5380 11'6 -8'4 20'2 11'6 11'6 2
6704 13'0 6'7 5'1 5'4 10'5 5400 13'4 -8'2 21'6 15'0 12'2 3140
19 10'6 7'2 4'5 4'6 9'3 5420 14'7 -8'4 23'3 14'7 14'7 0
817 10'3 9'1 4'2 4'7 9'1 5440 24'7 0'0 24'7 ... ... 0
1958 10'0 6'2 4'0 4'5 8'5 5450 15'7 -9'7 25'6 16'1 15'7 675
28 ... ... 3'7 0'0 3'7 5460 16'5 -9'7 26'4 16'5 15'3 0
169 8'5 8'5 3'4 5'1 8'5 5480 28'2 0'0 28'2 ... ... 0
6053 9'0 3'6 3'2 4'5 7'7 5500 19'7 -10'0 29'7 27'7 19'7 3589
460 7'5 6'3 3'0 3'3 6'3 5520 31'5 0'0 31'5 ... ... 0
24 5'6 5'0 2'6 2'2 5'0 5540 22'3 -11'0 33'3 22'3 22'3 0
2618 7'3 5'2 2'5 2'5 5'2 5550 23'5 -10'5 34'2 23'5 23'5 1443
3 6'4 3'4 2'4 2'6 5'2 5560 35'1 0'0 35'1 ... ... 0
2366 6'0 2'7 2'1 2'3 4'4 5600 38'6 0'0 38'6 ... ... 546
1754 5'0 1'7 1'5 2'1 3'6 5650 43'2 0'0 43'2 ... ... 180
2679 3'6 2'0 1'2 1'2 2'4 5700 47'7 0'0 47'7 ... ... 502
1318 3'0 1'0 1'0 1'1 2'1 5750 52'5 0'0 52'5 ... ... 140
2414 2'5 1'6 0'7 1'3 2'2 5800 43'6 -13'6 57'4 48'6 43'6 508
1092 2'0 1'0 0'6 1'2 2'0 5850 62'3 0'0 62'3 ... ... 275
885 ... ... 0'5 0'0 0'5 5900 67'2 0'0 67'2 ... ... 24
540 ... ... 0'4 0'0 0'4 5950 72'2 0'0 72'2 ... ... 0
5544 1'2 0'6 0'4 0'5 1'1 6000 77'1 0'0 77'1 ... ... 194
613 0'4 0'4 0'3 0'1 0'4 6050 82'1 0'0 82'1 ... ... 30
989 0'4 0'4 0'3 0'1 0'4 6100 87'0 0'0 87'0 ... ... 61
411 ... ... 0'2 0'0 0'2 6150 91'7 0'0 91'7 ... ... 2
924 0'5 0'5 0'2 0'3 0'5 6200 96'7 0'0 96'7 ... ... 25
479 0'4 0'4 0'2 0'2 0'4 6250 101'7 0'0 101'7 ... ... 1
356 ... ... 0'2 0'0 0'2 6300 106'7 0'0 106'7 ... ... 22
132 0'3 0'3 0'2 0'1 0'3 6350 111'7 0'0 111'7 ... ... 2
1007 0'4 0'3 0'2 0'2 0'4 6400 116'7 0'0 116'7 ... ... 126
209 ... ... 0'2 0'0 0'2 6450 121'7 0'0 121'7 ... ... 2
459 0'3 0'3 0'1 0'2 0'3 6500 126'6 0'0 126'6 ... ... 172
143 ... ... 0'1 0'0 0'1 6550 131'6 0'0 131'6 ... ... 5
84 ... ... 0'1 0'0 0'1 6600 136'6 0'0 136'6 ... ... 4
282 0'2 0'2 0'1 0'1 0'2 6650 141'6 0'0 141'6 ... ... 0
297 ... ... 0'1 0'0 0'1 6700 146'6 0'0 146'6 ... ... 0
109 ... ... 0'1 0'0 0'1 6750 151'6 0'0 151'6 ... ... 0
112 ... ... 0'1 0'0 0'1 6800 156'6 0'0 156'6 ... ... 0
239 ... ... 0'1 0'0 0'1 6850 161'6 0'0 161'6 ... ... 0
321 ... ... 0'1 0'0 0'1 6900 166'6 0'0 166'6 ... ... 0
125 ... ... 0'1 0'0 0'1 6950 171'6 0'0 171'6 ... ... 0
1501 ... ... 0'1 0'0 0'1 7000 176'6 0'0 176'6 ... ... 0
2 ... ... 0'1 0'0 0'1 7050 181'6 0'0 181'6 ... ... 0
13 ... ... 0'1 0'0 0'1 7100 186'6 0'0 186'6 ... ... 0
1 ... ... 0'1 0'0 0'1 7150 191'6 0'0 191'6 ... ... 0
221 0'1 0'1 0'1 0'0 0'1 7200 196'6 0'0 196'6 ... ... 0
146 ... ... 0'1 0'0 0'1 7250 201'6 0'0 201'6 ... ... 0
159 0'1 0'1 0'1 0'0 0'1 7300 206'6 0'0 206'6 ... ... 0
10 0'1 0'1 0'1 0'0 0'1 7350 211'6 0'0 211'6 ... ... 0
94 0'1 0'1 0'1 0'0 0'1 7400 216'6 0'0 216'6 ... ... 0
47 ... ... 0'1 0'0 0'1 7450 221'6 0'0 221'6 ... ... 0
227 ... ... 0'1 0'0 0'1 7500 226'6 0'0 226'6 ... ... 0
58 ... ... 0'1 0'0 0'1 7550 231'6 0'0 231'6 ... ... 0
126 ... ... 0'1 0'0 0'1 7600 236'6 0'0 236'6 ... ... 0
91 ... ... 0'1 0'0 0'1 7700 246'6 0'0 246'6 ... ... 0
474 ... ... 0'1 0'0 0'1 7800 256'6 0'0 256'6 ... ... 0
83 ... ... 0'1 0'0 0'1 7900 266'6 0'0 266'6 ... ... 0
439 ... ... 0'1 0'0 0'1 8000 276'6 0'0 276'6 ... ... 0
61 ... ... 0'1 0'0 0'1 8100 286'6 0'0 286'6 ... ... 0
40 ... ... 0'1 0'0 0'1 8200 296'6 0'0 296'6 ... ... 0
108 ... ... 0'1 0'0 0'1 8300 306'6 0'0 306'6 ... ... 0
146 ... ... 0'1 0'0 0'1 8400 316'6 0'0 316'6 ... ... 0
140 ... ... 0'1 0'0 0'1 8500 326'6 0'0 326'6 ... ... 0
200 ... ... 0'1 0'0 0'1 8600 336'6 0'0 336'6 ... ... 0
56 ... ... 0'1 0'0 0'1 8700 346'6 0'0 346'6 ... ... 0
103 ... ... 0'1 0'0 0'1 8800 356'6 0'0 356'6 ... ... 0
121 ... ... 0'1 0'0 0'1 8900 366'6 0'0 366'6 ... ... 0
72 ... ... 0'1 0'0 0'1 9000 376'6 0'0 376'6 ... ... 0
139 ... ... 0'1 0'0 0'1 9100 386'6 0'0 386'6 ... ... 0
107 ... ... 0'1 0'0 0'1 9200 396'6 0'0 396'6 ... ... 0
23 ... ... 0'1 0'0 0'1 9300 406'6 0'0 406'6 ... ... 0
50 ... ... 0'1 0'0 0'1 9400 416'6 0'0 416'6 ... ... 0
95 ... ... 0'1 0'0 0'1 9500 426'6 0'0 426'6 ... ... 0
409 ... ... 0'1 0'0 0'1 9600 436'6 0'0 436'6 ... ... 0
133 ... ... 0'1 0'0 0'1 9700 446'6 0'0 446'6 ... ... 421
230 ... ... 0'1 0'0 0'1 9800 456'6 0'0 456'6 ... ... 300
48 ... ... 0'1 0'0 0'1 9900 466'6 0'0 466'6 ... ... 275
332 ... ... 0'1 0'0 0'1 10000 476'6 0'0 476'6 ... ... 0
711 ... ... 0'1 0'0 0'1 11000 576'6 0'0 576'6 ... ... 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.