DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'2
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 ... ... 205'7 0'0 205'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 195'7 0'0 195'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 185'7 0'0 185'7 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 175'7 0'0 175'7 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 165'7 0'0 165'7 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 155'7 0'0 155'7 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 145'7 0'0 145'7 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 135'7 0'0 135'7 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 125'7 0'0 125'7 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 115'7 0'0 115'7 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 105'7 0'0 105'7 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 100'7 0'0 100'7 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 95'7 0'0 95'7 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 90'7 0'0 90'7 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 85'7 0'0 85'7 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 80'7 0'0 80'7 3450 0'1 0'0 0'1 ... ... 1426
0 ... ... 75'7 0'0 75'7 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 70'7 0'0 70'7 3550 0'1 0'0 0'1 ... ... 168
0 ... ... 65'7 0'0 65'7 3600 0'1 0'0 0'1 ... ... 510
0 ... ... 60'7 0'0 60'7 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 55'7 0'0 55'7 3700 0'1 0'0 0'1 ... ... 2858
0 ... ... 50'7 0'0 50'7 3750 0'1 0'0 0'1 ... ... 1847
20 ... ... 45'7 0'0 45'7 3800 0'1 0'0 0'1 ... ... 2576
0 ... ... 40'7 0'0 40'7 3850 0'1 0'0 0'1 ... ... 3932
0 ... ... 35'7 0'0 35'7 3900 0'1 0'0 0'1 ... ... 4164
0 ... ... 30'7 0'0 30'7 3950 0'1 0'0 0'1 ... ... 2090
90 ... ... 25'7 0'0 25'7 4000 0'1 0'0 0'1 ... ... 12151
442 ... ... 20'7 0'0 20'7 4050 0'1 0'0 0'1 ... ... 7114
0 ... ... 19'7 0'0 19'7 4060 0'1 0'0 0'1 ... ... 305
0 ... ... 18'7 0'0 18'7 4070 0'1 0'0 0'1 ... ... 61
0 ... ... 17'7 0'0 17'7 4080 0'1 0'0 0'1 ... ... 311
0 ... ... 16'7 0'0 16'7 4090 0'1 0'0 0'1 ... ... 100
992 ... ... 15'7 0'0 15'7 4100 0'1 0'0 0'1 ... ... 13886
0 ... ... 14'7 0'0 14'7 4110 0'1 0'0 0'1 ... ... 27
0 ... ... 13'7 0'0 13'7 4120 0'1 0'0 0'1 ... ... 113
0 ... ... 12'7 0'0 12'7 4130 0'1 0'0 0'1 ... ... 11
0 ... ... 11'7 0'0 11'7 4140 0'1 0'0 0'1 ... ... 321
1734 13'0 11'0 10'7 2'1 13'0 4150 0'1 0'0 0'1 0'1 0'1 13285
0 ... ... 9'7 0'0 9'7 4160 0'1 0'0 0'1 ... ... 684
0 ... ... 8'7 0'0 8'7 4170 0'1 0'0 0'1 ... ... 528
0 ... ... 7'7 0'0 7'7 4180 0'1 0'0 0'1 ... ... 740
0 ... ... 6'7 0'0 6'7 4190 0'1 0'0 0'1 ... ... 1212
10020 8'4 5'5 5'7 0'5 6'4 4200 0'1 0'0 0'1 0'1 0'1 24521
110 ... ... 4'7 0'0 4'7 4210 0'1 0'0 0'1 ... ... 1229
0 ... ... 4'0 0'0 4'0 4220 0'2 0'0 0'2 0'2 0'2 1749
47 ... ... 3'0 0'0 3'0 4230 0'1 -0'1 0'2 0'1 0'1 3105
1048 ... ... 2'3 0'0 2'3 4240 0'1 -0'4 0'5 0'3 0'1 3264
9146 3'4 1'4 1'5 1'0 2'5 4250 0'2 -0'5 0'7 0'6 0'1 13178
1220 ... ... 1'1 0'0 1'1 4260 0'2 -1'1 1'3 1'0 0'2 1185
1160 1'7 0'6 0'5 0'1 0'6 4270 1'1 -0'6 1'7 1'5 0'3 1484
432 1'1 0'3 0'3 0'2 0'5 4280 1'2 -1'3 2'5 2'2 0'6 1404
762 0'6 0'3 0'3 0'3 0'6 4290 1'5 -2'0 3'5 1'5 1'2 645
24071 0'4 0'1 0'2 -0'1 0'1 4300 2'6 -1'6 4'4 4'4 1'7 24985
400 0'2 0'1 0'2 0'0 0'2 4310 5'4 0'0 5'4 ... ... 259
510 0'1 0'1 0'1 0'0 0'1 4320 6'3 0'0 6'3 ... ... 550
529 0'1 0'1 0'1 0'0 0'1 4330 7'3 0'0 7'3 ... ... 370
2537 0'1 0'1 0'1 0'0 0'1 4340 8'3 0'0 8'3 ... ... 630
19681 0'1 0'0 0'1 -0'1 0'0 4350 8'4 -0'7 9'3 9'1 6'4 9486
1132 ... ... 0'1 0'0 0'1 4360 10'3 0'0 10'3 ... ... 69
877 ... ... 0'1 0'0 0'1 4370 11'3 0'0 11'3 ... ... 10
1902 ... ... 0'1 0'0 0'1 4380 12'3 0'0 12'3 ... ... 528
1191 ... ... 0'1 0'0 0'1 4390 13'3 0'0 13'3 ... ... 15
29327 0'1 0'1 0'1 0'0 0'1 4400 12'7 -1'4 14'3 14'1 11'4 16455
1082 ... ... 0'1 0'0 0'1 4410 15'3 0'0 15'3 ... ... 0
816 ... ... 0'1 0'0 0'1 4420 16'3 0'0 16'3 ... ... 0
538 ... ... 0'1 0'0 0'1 4430 17'3 0'0 17'3 ... ... 10
1353 ... ... 0'1 0'0 0'1 4440 18'3 0'0 18'3 ... ... 0
14674 ... ... 0'1 0'0 0'1 4450 17'0 -2'3 19'3 19'3 16'4 7684
617 ... ... 0'1 0'0 0'1 4460 20'3 0'0 20'3 ... ... 0
1519 ... ... 0'1 0'0 0'1 4470 21'3 0'0 21'3 ... ... 0
750 ... ... 0'1 0'0 0'1 4480 22'3 0'0 22'3 ... ... 10
572 ... ... 0'1 0'0 0'1 4490 23'3 0'0 23'3 ... ... 0
39838 ... ... 0'1 0'0 0'1 4500 22'7 -1'4 24'3 22'7 22'7 8255
400 ... ... 0'1 0'0 0'1 4510 25'3 0'0 25'3 ... ... 0
247 ... ... 0'1 0'0 0'1 4520 26'3 0'0 26'3 ... ... 0
78 ... ... 0'1 0'0 0'1 4530 27'3 0'0 27'3 ... ... 0
63 ... ... 0'1 0'0 0'1 4540 28'3 0'0 28'3 ... ... 0
9997 ... ... 0'1 0'0 0'1 4550 28'1 -1'2 29'3 28'1 28'1 2064
0 ... ... 0'1 0'0 0'1 4560 30'3 0'0 30'3 ... ... 0
19766 ... ... 0'1 0'0 0'1 4600 34'3 0'0 34'3 ... ... 4514
7892 ... ... 0'1 0'0 0'1 4650 39'3 0'0 39'3 ... ... 882
18193 ... ... 0'1 0'0 0'1 4700 42'6 -1'5 44'3 42'6 42'6 1914
14302 ... ... 0'1 0'0 0'1 4750 49'3 0'0 49'3 ... ... 67
12754 ... ... 0'1 0'0 0'1 4800 54'3 0'0 54'3 ... ... 153
1915 ... ... 0'1 0'0 0'1 4850 59'3 0'0 59'3 ... ... 0
8233 ... ... 0'1 0'0 0'1 4900 64'3 0'0 64'3 ... ... 1514
1147 ... ... 0'1 0'0 0'1 4950 69'3 0'0 69'3 ... ... 0
11066 ... ... 0'1 0'0 0'1 5000 74'3 0'0 74'3 ... ... 42
1346 ... ... 0'1 0'0 0'1 5050 79'3 0'0 79'3 ... ... 0
3941 ... ... 0'1 0'0 0'1 5100 84'3 0'0 84'3 ... ... 2
934 ... ... 0'1 0'0 0'1 5150 89'3 0'0 89'3 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 93'1 -1'2 94'3 93'1 93'1 1
1076 ... ... 0'1 0'0 0'1 5250 99'3 0'0 99'3 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 104'3 0'0 104'3 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 109'3 0'0 109'3 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 114'3 0'0 114'3 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 119'3 0'0 119'3 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 124'3 0'0 124'3 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 129'3 0'0 129'3 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 134'3 0'0 134'3 ... ... 0
738 ... ... 0'1 0'0 0'1 5700 144'3 0'0 144'3 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 154'3 0'0 154'3 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 164'3 0'0 164'3 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 174'3 0'0 174'3 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 184'3 0'0 184'3 ... ... 0
870 ... ... 0'1 0'0 0'1 6200 194'3 0'0 194'3 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 204'3 0'0 204'3 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 214'3 0'0 214'3 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 224'3 0'0 224'3 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 234'3 0'0 234'3 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 244'3 0'0 244'3 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 254'3 0'0 254'3 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 264'3 0'0 264'3 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 274'3 0'0 274'3 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 284'3 0'0 284'3 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 294'3 0'0 294'3 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 304'3 0'0 304'3 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 404'3 0'0 404'3 ... ... 0
1000 ... ... 0'1 0'0 0'1 9000 474'3 0'0 474'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 574'3 0'0 574'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 674'3 0'0 674'3 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 774'3 0'0 774'3 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 874'3 0'0 874'3 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 974'3 0'0 974'3 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1074'3 0'0 1074'3 ... ... 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.