DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'4
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 ... ... 208'4 1'0 209'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 198'4 1'0 199'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 188'4 1'0 189'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 178'4 1'0 179'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 168'4 1'0 169'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 158'4 1'0 159'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 148'4 1'0 149'4 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 138'4 1'0 139'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 128'4 1'0 129'4 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 118'4 1'0 119'4 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 108'4 1'0 109'4 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 103'4 1'0 104'4 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 98'4 1'0 99'4 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 93'4 1'0 94'4 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 88'4 1'0 89'4 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 83'4 1'0 84'4 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 78'4 1'0 79'4 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 73'5 1'0 74'5 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 68'5 1'0 69'5 3600 0'1 0'0 0'1 ... ... 514
0 ... ... 63'5 1'0 64'5 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 58'5 1'0 59'5 3700 0'1 0'0 0'1 ... ... 2911
1 ... ... 53'5 1'0 54'5 3750 0'1 0'0 0'1 ... ... 1847
470 ... ... 48'5 1'0 49'5 3800 0'1 0'0 0'1 ... ... 2579
34 ... ... 43'5 1'0 44'5 3850 0'1 0'0 0'1 ... ... 2771
73 ... ... 38'5 1'0 39'5 3900 0'1 0'0 0'1 0'1 0'1 4188
21 ... ... 33'5 1'0 34'5 3950 0'1 0'0 0'1 0'1 0'1 2121
1181 29'1 29'1 28'5 1'0 29'5 4000 0'1 0'0 0'1 ... ... 12560
491 ... ... 23'6 0'7 24'5 4050 0'1 -0'1 0'2 0'2 0'2 8753
0 ... ... 22'6 1'0 23'6 4060 0'2 0'0 0'2 0'2 0'2 300
0 ... ... 21'7 1'0 22'7 4070 0'3 0'0 0'3 ... ... 50
0 ... ... 20'7 1'0 21'7 4080 0'3 0'0 0'3 ... ... 163
0 ... ... 19'7 1'0 20'7 4090 0'3 0'0 0'3 0'3 0'3 0
1585 ... ... 19'0 0'7 19'7 4100 0'3 -0'1 0'4 0'6 0'4 14761
4 ... ... 18'0 0'7 18'7 4110 0'3 -0'1 0'4 ... ... 27
0 ... ... 17'1 0'7 18'0 4120 0'4 -0'1 0'5 ... ... 375
0 ... ... 16'2 0'7 17'1 4130 0'5 -0'1 0'6 ... ... 0
0 ... ... 15'3 0'7 16'2 4140 0'6 -0'1 0'7 0'7 0'7 341
1854 14'2 14'2 14'4 0'6 15'2 4150 0'6 -0'2 1'0 1'1 0'6 13178
0 ... ... 13'5 0'6 14'3 4160 0'7 -0'2 1'1 ... ... 519
0 ... ... 12'6 0'6 13'4 4170 1'0 -0'2 1'2 ... ... 530
0 ... ... 11'7 0'6 12'5 4180 1'1 -0'2 1'3 1'4 1'4 754
0 ... ... 11'1 0'5 11'6 4190 1'2 -0'3 1'5 2'1 2'0 770
9739 13'3 10'2 10'3 0'5 11'0 4200 1'4 -0'3 1'7 2'5 1'2 29869
0 ... ... 9'5 0'5 10'2 4210 1'6 -0'4 2'2 2'7 1'4 1505
0 ... ... 9'1 0'3 9'4 4220 2'0 -0'5 2'5 2'0 2'0 1658
33 ... ... 8'3 0'3 8'6 4230 2'2 -0'5 2'7 2'7 2'7 1006
2 ... ... 7'6 0'3 8'1 4240 2'5 -0'5 3'2 3'2 2'3 706
14906 9'6 5'1 7'1 0'3 7'4 4250 3'0 -0'5 3'5 4'6 2'2 14604
25 7'4 4'5 6'4 0'3 6'7 4260 3'3 -0'5 4'0 4'2 3'0 1014
128 7'7 4'6 6'0 0'3 6'3 4270 3'7 -0'5 4'4 4'7 3'4 578
287 5'3 5'3 5'4 0'2 5'6 4280 4'2 -0'6 5'0 5'1 4'7 486
447 7'3 5'2 5'0 0'2 5'2 4290 4'6 -0'6 5'4 5'3 3'7 487
30236 6'5 3'1 4'4 0'2 4'6 4300 5'2 -0'6 6'0 7'4 4'1 28209
133 5'1 5'1 4'1 0'1 4'2 4310 5'6 -0'7 6'5 8'2 4'5 149
108 4'7 3'0 3'6 0'1 3'7 4320 6'3 -0'7 7'2 ... ... 54
127 5'1 2'4 3'2 0'2 3'4 4330 7'0 -0'6 7'6 5'5 5'5 129
576 4'7 2'0 3'0 0'1 3'1 4340 7'5 -0'7 8'4 8'6 8'6 78
20522 4'3 2'2 2'5 0'2 2'7 4350 8'3 -0'6 9'1 10'1 7'1 8152
29 4'0 1'6 2'3 0'1 2'4 4360 9'0 -0'7 9'7 ... ... 1
553 3'4 1'4 2'1 0'1 2'2 4370 9'6 -0'7 10'5 ... ... 6
521 3'2 1'4 2'0 0'1 2'1 4380 10'4 -0'7 11'3 ... ... 3
578 1'6 1'6 1'6 0'1 1'7 4390 11'3 -0'6 12'1 ... ... 0
40453 2'6 1'0 1'4 0'1 1'5 4400 12'1 -0'6 12'7 15'3 10'6 18494
806 2'0 1'1 1'3 0'1 1'4 4410 13'0 -0'6 13'6 ... ... 0
196 ... ... 1'2 0'1 1'3 4420 13'7 -0'7 14'6 ... ... 0
439 1'5 1'4 1'1 0'1 1'2 4430 14'5 -1'0 15'5 ... ... 0
1084 ... ... 1'0 0'1 1'1 4440 15'4 -1'0 16'4 ... ... 0
16130 1'6 0'4 0'7 0'1 1'0 4450 16'4 -0'7 17'3 20'0 16'2 8174
259 1'4 1'4 0'7 0'0 0'7 4460 17'3 -1'0 18'3 ... ... 0
794 ... ... 0'6 0'0 0'6 4470 18'2 -1'0 19'2 ... ... 0
312 ... ... 0'5 0'1 0'6 4480 19'2 -0'7 20'1 17'0 17'0 0
423 ... ... 0'5 0'0 0'5 4490 20'1 -1'0 21'1 ... ... 0
44038 1'0 0'3 0'4 0'1 0'5 4500 21'1 -0'7 22'0 24'7 18'6 9488
269 ... ... 0'4 0'0 0'4 4510 22'0 -1'0 23'0 ... ... 0
0 0'5 0'5 0'4 0'0 0'4 4520 23'0 -1'0 24'0 ... ... 0
10550 0'4 0'2 0'3 0'0 0'3 4550 25'7 -1'0 26'7 ... ... 2586
21867 0'4 0'2 0'2 0'1 0'3 4600 30'6 -1'0 31'6 ... ... 4679
8772 0'3 0'2 0'2 0'0 0'2 4650 35'6 -1'0 36'6 ... ... 1207
18600 0'3 0'2 0'2 0'0 0'2 4700 40'6 -1'0 41'6 ... ... 4169
14305 ... ... 0'1 0'0 0'1 4750 45'5 -1'0 46'5 ... ... 281
12769 0'2 0'2 0'1 0'0 0'1 4800 50'5 -1'0 51'5 51'5 51'5 1485
1909 ... ... 0'1 0'0 0'1 4850 55'5 -1'0 56'5 ... ... 13
10043 0'2 0'1 0'1 0'0 0'1 4900 60'5 -1'0 61'5 ... ... 1562
1147 ... ... 0'1 0'0 0'1 4950 65'5 -1'0 66'5 ... ... 4
11102 ... ... 0'1 0'0 0'1 5000 70'5 -1'0 71'5 72'7 72'7 1026
1346 ... ... 0'1 0'0 0'1 5050 75'5 -0'7 76'4 ... ... 2
3941 ... ... 0'1 0'0 0'1 5100 80'4 -1'0 81'4 ... ... 4
934 ... ... 0'1 0'0 0'1 5150 85'4 -1'0 86'4 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 90'4 -1'0 91'4 ... ... 50
1076 ... ... 0'1 0'0 0'1 5250 95'4 -1'0 96'4 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 100'4 -1'0 101'4 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 105'4 -1'0 106'4 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 110'4 -1'0 111'4 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 115'4 -1'0 116'4 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 120'4 -1'0 121'4 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 125'4 -1'0 126'4 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 130'4 -1'0 131'4 ... ... 0
738 ... ... 0'1 0'0 0'1 5700 140'4 -1'0 141'4 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 150'4 -1'0 151'4 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 160'4 -1'0 161'4 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 170'4 -1'0 171'4 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 180'4 -1'0 181'4 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 190'4 -1'0 191'4 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 200'4 -1'0 201'4 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 210'4 -1'0 211'4 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 220'4 -1'0 221'4 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 230'4 -1'0 231'4 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 240'4 -1'0 241'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 250'4 -1'0 251'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 260'4 -1'0 261'4 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 270'4 -1'0 271'4 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 280'4 -1'0 281'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 290'4 -1'0 291'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 300'4 -1'0 301'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 400'4 -1'0 401'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 470'4 -1'0 471'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 570'4 -1'0 571'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 670'4 -1'0 671'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 770'4 -1'0 771'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 870'4 -1'0 871'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 970'4 -1'0 971'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1070'4 -1'0 1071'4 ... ... 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.