DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'4
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 ... ... 207'1 0'0 207'1 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 197'1 0'0 197'1 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 187'1 0'0 187'1 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 177'1 0'0 177'1 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 167'1 0'0 167'1 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 157'1 0'0 157'1 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 147'1 0'0 147'1 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 137'1 0'0 137'1 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 127'1 0'0 127'1 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 117'1 0'0 117'1 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 107'1 0'0 107'1 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 102'1 0'0 102'1 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 97'1 0'0 97'1 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 92'1 0'0 92'1 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 87'1 0'0 87'1 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 82'1 0'0 82'1 3450 0'1 0'0 0'1 ... ... 1426
0 ... ... 77'1 0'0 77'1 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 72'1 0'0 72'1 3550 0'1 0'0 0'1 ... ... 168
0 ... ... 67'1 0'0 67'1 3600 0'1 0'0 0'1 ... ... 510
0 ... ... 62'1 0'0 62'1 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 57'1 0'0 57'1 3700 0'1 0'0 0'1 ... ... 2858
0 ... ... 52'1 0'0 52'1 3750 0'1 0'0 0'1 ... ... 1847
20 ... ... 47'1 0'0 47'1 3800 0'1 0'0 0'1 ... ... 2576
0 ... ... 42'1 0'0 42'1 3850 0'1 0'0 0'1 ... ... 3932
62 ... ... 37'1 0'0 37'1 3900 0'1 0'0 0'1 ... ... 4184
21 ... ... 32'1 0'0 32'1 3950 0'1 0'0 0'1 ... ... 2090
987 ... ... 27'1 0'0 27'1 4000 0'1 0'0 0'1 ... ... 12185
491 ... ... 22'1 0'0 22'1 4050 0'1 0'0 0'1 ... ... 7114
0 ... ... 21'1 0'0 21'1 4060 0'1 0'0 0'1 ... ... 305
0 ... ... 20'1 0'0 20'1 4070 0'1 0'0 0'1 ... ... 61
0 ... ... 19'1 0'0 19'1 4080 0'1 0'0 0'1 ... ... 311
0 ... ... 18'1 0'0 18'1 4090 0'1 0'0 0'1 ... ... 100
1545 ... ... 17'1 0'0 17'1 4100 0'1 0'0 0'1 ... ... 13886
4 ... ... 16'1 0'0 16'1 4110 0'1 0'0 0'1 ... ... 27
0 ... ... 15'1 0'0 15'1 4120 0'1 0'0 0'1 ... ... 125
0 ... ... 14'1 0'0 14'1 4130 0'1 0'0 0'1 ... ... 11
0 ... ... 13'1 0'0 13'1 4140 0'1 0'0 0'1 ... ... 321
1776 ... ... 12'1 0'0 12'1 4150 0'1 0'0 0'1 0'1 0'1 13289
0 ... ... 11'1 0'0 11'1 4160 0'1 0'0 0'1 ... ... 684
0 ... ... 10'1 0'0 10'1 4170 0'1 0'0 0'1 ... ... 528
0 ... ... 9'1 0'0 9'1 4180 0'1 0'0 0'1 ... ... 740
0 ... ... 8'1 0'0 8'1 4190 0'1 0'0 0'1 ... ... 1120
10211 7'1 6'6 7'1 0'0 7'1 4200 0'1 0'0 0'1 0'2 0'1 24667
110 ... ... 6'2 0'0 6'2 4210 0'2 0'0 0'2 0'2 0'2 1222
0 ... ... 5'2 0'0 5'2 4220 0'2 0'0 0'2 ... ... 1740
33 ... ... 4'4 0'0 4'4 4230 0'4 0'0 0'4 ... ... 3100
1000 ... ... 3'6 0'0 3'6 4240 0'6 0'0 0'6 ... ... 1536
8618 3'0 3'0 3'0 0'0 3'0 4250 0'7 -0'1 1'0 0'7 0'7 14118
368 ... ... 2'3 0'0 2'3 4260 1'2 -0'1 1'3 1'2 1'2 1430
183 ... ... 1'7 0'0 1'7 4270 1'6 -0'1 1'7 1'7 1'6 1494
423 ... ... 1'4 0'0 1'4 4280 2'4 0'0 2'4 ... ... 1410
576 ... ... 1'1 0'0 1'1 4290 3'1 0'0 3'1 ... ... 645
26089 1'0 0'6 0'7 0'0 0'7 4300 3'7 0'0 3'7 4'0 3'7 25852
404 ... ... 0'5 0'0 0'5 4310 4'5 0'0 4'5 ... ... 263
511 ... ... 0'4 0'0 0'4 4320 5'4 0'0 5'4 ... ... 550
531 ... ... 0'3 0'0 0'3 4330 6'3 0'0 6'3 ... ... 370
2531 0'2 0'2 0'3 -0'1 0'2 4340 7'3 0'0 7'3 ... ... 147
19766 0'2 0'2 0'2 0'0 0'2 4350 8'2 0'0 8'2 ... ... 9845
1134 ... ... 0'2 0'0 0'2 4360 9'2 0'0 9'2 ... ... 69
877 ... ... 0'2 0'0 0'2 4370 10'2 0'0 10'2 ... ... 10
1900 0'1 0'1 0'2 -0'1 0'1 4380 11'2 0'0 11'2 ... ... 44
1191 ... ... 0'1 0'0 0'1 4390 12'1 0'0 12'1 ... ... 15
29397 ... ... 0'1 0'0 0'1 4400 13'1 0'0 13'1 13'1 13'1 16924
1082 ... ... 0'1 0'0 0'1 4410 14'1 0'0 14'1 ... ... 0
816 ... ... 0'1 0'0 0'1 4420 15'1 0'0 15'1 ... ... 0
538 ... ... 0'1 0'0 0'1 4430 16'1 0'0 16'1 ... ... 10
1353 ... ... 0'1 0'0 0'1 4440 17'1 0'0 17'1 ... ... 0
14674 ... ... 0'1 0'0 0'1 4450 17'5 -0'4 18'1 18'2 17'5 7691
617 ... ... 0'1 0'0 0'1 4460 19'1 0'0 19'1 ... ... 0
1519 ... ... 0'1 0'0 0'1 4470 20'1 0'0 20'1 ... ... 0
750 ... ... 0'1 0'0 0'1 4480 21'1 0'0 21'1 ... ... 10
572 ... ... 0'1 0'0 0'1 4490 22'1 0'0 22'1 ... ... 0
39848 ... ... 0'1 0'0 0'1 4500 22'4 -0'5 23'1 23'7 22'4 8298
400 ... ... 0'1 0'0 0'1 4510 24'1 0'0 24'1 ... ... 0
247 ... ... 0'1 0'0 0'1 4520 25'1 0'0 25'1 ... ... 0
78 ... ... 0'1 0'0 0'1 4530 26'1 0'0 26'1 ... ... 0
63 ... ... 0'1 0'0 0'1 4540 27'1 0'0 27'1 ... ... 0
9997 ... ... 0'1 0'0 0'1 4550 28'1 0'0 28'1 ... ... 2520
0 ... ... 0'1 0'0 0'1 4560 29'1 0'0 29'1 ... ... 0
19766 ... ... 0'1 0'0 0'1 4600 33'1 0'0 33'1 ... ... 4610
7892 ... ... 0'1 0'0 0'1 4650 38'1 0'0 38'1 ... ... 1207
18204 ... ... 0'1 0'0 0'1 4700 43'1 0'0 43'1 ... ... 3440
14302 ... ... 0'1 0'0 0'1 4750 48'1 0'0 48'1 ... ... 142
12754 ... ... 0'1 0'0 0'1 4800 53'1 0'0 53'1 ... ... 153
1915 ... ... 0'1 0'0 0'1 4850 58'1 0'0 58'1 ... ... 0
8233 ... ... 0'1 0'0 0'1 4900 63'1 0'0 63'1 ... ... 1514
1147 ... ... 0'1 0'0 0'1 4950 68'1 0'0 68'1 ... ... 0
11066 ... ... 0'1 0'0 0'1 5000 73'1 0'0 73'1 ... ... 42
1346 ... ... 0'1 0'0 0'1 5050 78'1 0'0 78'1 ... ... 0
3941 ... ... 0'1 0'0 0'1 5100 82'5 -0'4 83'1 82'5 82'4 2
934 ... ... 0'1 0'0 0'1 5150 88'1 0'0 88'1 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 93'1 0'0 93'1 ... ... 1
1076 ... ... 0'1 0'0 0'1 5250 98'1 0'0 98'1 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 103'1 0'0 103'1 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 108'1 0'0 108'1 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 113'1 0'0 113'1 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 118'1 0'0 118'1 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 123'1 0'0 123'1 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 128'1 0'0 128'1 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 133'1 0'0 133'1 ... ... 0
738 ... ... 0'1 0'0 0'1 5700 143'1 0'0 143'1 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 153'1 0'0 153'1 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 163'1 0'0 163'1 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 173'1 0'0 173'1 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 183'1 0'0 183'1 ... ... 0
870 ... ... 0'1 0'0 0'1 6200 193'1 0'0 193'1 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 203'1 0'0 203'1 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 213'1 0'0 213'1 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 223'1 0'0 223'1 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 233'1 0'0 233'1 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 243'1 0'0 243'1 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 253'1 0'0 253'1 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 263'1 0'0 263'1 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 273'1 0'0 273'1 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 283'1 0'0 283'1 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 293'1 0'0 293'1 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 303'1 0'0 303'1 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 403'1 0'0 403'1 ... ... 0
1000 ... ... 0'1 0'0 0'1 9000 473'1 0'0 473'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 573'1 0'0 573'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 673'1 0'0 673'1 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 773'1 0'0 773'1 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 873'1 0'0 873'1 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 973'1 0'0 973'1 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1073'1 0'0 1073'1 ... ... 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.