DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'0
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 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 160'2 0'0 160'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 150'2 0'0 150'2 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 140'2 0'0 140'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 130'2 0'0 130'2 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 120'2 0'0 120'2 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 110'2 0'0 110'2 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 105'2 0'0 105'2 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 100'2 0'0 100'2 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 95'2 0'0 95'2 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 90'2 0'0 90'2 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 512
0 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 2908
1 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 1847
470 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 2576
34 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 3932
73 ... ... 40'3 0'0 40'3 3900 0'1 0'0 0'1 ... ... 4185
21 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 2110
1179 ... ... 30'3 0'0 30'3 4000 0'1 0'0 0'1 ... ... 12089
491 ... ... 25'3 0'0 25'3 4050 0'1 0'0 0'1 ... ... 7354
0 ... ... 24'3 0'0 24'3 4060 0'1 0'0 0'1 ... ... 305
0 ... ... 23'3 0'0 23'3 4070 0'1 0'0 0'1 ... ... 60
0 ... ... 22'4 0'0 22'4 4080 0'2 0'0 0'2 ... ... 163
0 ... ... 21'5 0'0 21'5 4090 0'3 0'0 0'3 ... ... 100
1584 ... ... 20'5 0'0 20'5 4100 0'3 0'0 0'3 ... ... 14169
4 ... ... 19'5 0'0 19'5 4110 0'3 0'0 0'3 ... ... 27
0 ... ... 18'5 0'0 18'5 4120 0'3 0'0 0'3 ... ... 375
0 ... ... 17'6 0'0 17'6 4130 0'4 0'0 0'4 ... ... 0
0 ... ... 16'6 0'0 16'6 4140 0'4 0'0 0'4 ... ... 365
1852 ... ... 15'7 0'0 15'7 4150 0'5 0'0 0'5 ... ... 13242
0 ... ... 15'0 0'0 15'0 4160 0'6 0'0 0'6 ... ... 519
0 ... ... 14'1 0'0 14'1 4170 0'7 0'0 0'7 ... ... 520
0 ... ... 13'2 0'0 13'2 4180 1'0 0'0 1'0 ... ... 764
0 ... ... 12'3 0'0 12'3 4190 1'1 0'0 1'1 ... ... 770
9279 ... ... 11'5 0'0 11'5 4200 1'4 0'1 1'3 1'4 1'4 26975
0 ... ... 10'6 0'0 10'6 4210 1'4 0'0 1'4 ... ... 2053
0 ... ... 10'0 0'0 10'0 4220 1'6 0'0 1'6 ... ... 1726
33 ... ... 9'3 0'0 9'3 4230 2'1 0'0 2'1 ... ... 1054
2 ... ... 8'6 0'0 8'6 4240 2'4 0'0 2'4 ... ... 1380
12365 ... ... 8'0 0'0 8'0 4250 2'6 0'0 2'6 ... ... 13448
24 ... ... 7'3 0'0 7'3 4260 3'1 0'0 3'1 ... ... 1205
125 ... ... 6'6 0'0 6'6 4270 3'4 0'0 3'4 ... ... 640
287 ... ... 6'1 0'0 6'1 4280 3'7 0'0 3'7 ... ... 535
529 ... ... 5'5 0'0 5'5 4290 4'3 0'0 4'3 ... ... 535
26764 4'6 4'3 5'1 -0'6 4'3 4300 5'1 0'2 4'7 5'3 5'1 28351
159 ... ... 4'5 0'0 4'5 4310 5'3 0'0 5'3 ... ... 232
220 ... ... 4'1 0'0 4'1 4320 5'7 0'0 5'7 ... ... 351
138 ... ... 3'6 0'0 3'6 4330 6'4 0'0 6'4 ... ... 206
614 ... ... 3'3 0'0 3'3 4340 7'1 0'0 7'1 ... ... 108
23340 2'6 2'6 3'0 -0'2 2'6 4350 7'6 0'0 7'6 ... ... 10146
590 ... ... 2'6 0'0 2'6 4360 8'4 0'0 8'4 ... ... 53
688 ... ... 2'3 0'0 2'3 4370 9'1 0'0 9'1 ... ... 6
598 ... ... 2'2 0'0 2'2 4380 10'0 0'0 10'0 ... ... 16
618 ... ... 2'0 0'0 2'0 4390 10'6 0'0 10'6 ... ... 0
39977 ... ... 1'7 0'0 1'7 4400 11'5 0'0 11'5 ... ... 18582
857 ... ... 1'5 0'0 1'5 4410 12'3 0'0 12'3 ... ... 0
231 ... ... 1'4 0'0 1'4 4420 13'2 0'0 13'2 ... ... 0
460 ... ... 1'3 0'0 1'3 4430 14'1 0'0 14'1 ... ... 10
1085 1'0 1'0 1'1 -0'1 1'0 4440 14'7 0'0 14'7 ... ... 0
14866 ... ... 1'0 0'0 1'0 4450 15'6 0'0 15'6 ... ... 8050
615 ... ... 0'7 0'0 0'7 4460 16'5 0'0 16'5 ... ... 0
1544 ... ... 0'7 0'0 0'7 4470 17'5 0'0 17'5 ... ... 0
532 ... ... 0'6 0'0 0'6 4480 18'4 0'0 18'4 ... ... 10
502 ... ... 0'6 0'0 0'6 4490 19'4 0'0 19'4 ... ... 0
44728 ... ... 0'5 0'0 0'5 4500 20'3 0'0 20'3 ... ... 9469
400 ... ... 0'5 0'0 0'5 4510 21'3 0'0 21'3 ... ... 0
247 ... ... 0'5 0'0 0'5 4520 22'3 0'0 22'3 ... ... 0
78 ... ... 0'4 0'0 0'4 4530 23'2 0'0 23'2 ... ... 0
63 ... ... 0'4 0'0 0'4 4540 24'2 0'0 24'2 ... ... 0
10018 ... ... 0'4 0'0 0'4 4550 25'2 0'0 25'2 ... ... 2585
0 ... ... 0'3 0'0 0'3 4560 26'1 0'0 26'1 ... ... 0
22385 ... ... 0'3 0'0 0'3 4600 30'1 0'0 30'1 ... ... 4670
8675 ... ... 0'3 0'0 0'3 4650 35'1 0'0 35'1 ... ... 1207
18056 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 4159
14303 ... ... 0'2 0'0 0'2 4750 45'0 0'0 45'0 ... ... 281
12759 ... ... 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 1471
1907 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 13
8233 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 1562
1147 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 4
11102 ... ... 0'1 0'0 0'1 5000 70'7 1'0 69'7 70'7 70'7 1022
1346 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 2
3941 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 4
934 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 50
1076 ... ... 0'1 0'0 0'1 5250 94'6 0'0 94'6 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 99'6 0'0 99'6 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 104'6 0'0 104'6 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 109'6 0'0 109'6 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 114'6 0'0 114'6 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 119'6 0'0 119'6 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 124'6 0'0 124'6 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 129'6 0'0 129'6 ... ... 0
738 ... ... 0'1 0'0 0'1 5700 139'6 0'0 139'6 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 149'6 0'0 149'6 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 159'6 0'0 159'6 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 0
870 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 399'6 0'0 399'6 ... ... 0
1000 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 869'6 0'0 869'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 969'6 0'0 969'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1069'6 0'0 1069'6 ... ... 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.