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 ... ... 207'4 0'0 207'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 0'0 177'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 0'0 167'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 0'0 157'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 0'0 147'4 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 137'5 0'0 137'5 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 127'5 0'0 127'5 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 117'5 0'0 117'5 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 107'5 0'0 107'5 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 102'5 0'0 102'5 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 97'5 0'0 97'5 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 92'5 0'0 92'5 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 87'5 0'0 87'5 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 82'5 0'0 82'5 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 77'5 0'0 77'5 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 72'5 0'0 72'5 3550 0'1 0'0 0'1 ... ... 168
0 ... ... 67'5 0'0 67'5 3600 0'1 0'0 0'1 ... ... 512
0 ... ... 62'5 0'0 62'5 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 57'5 0'0 57'5 3700 0'1 0'0 0'1 ... ... 2894
0 ... ... 52'5 0'0 52'5 3750 0'1 0'0 0'1 ... ... 1847
470 ... ... 47'5 0'0 47'5 3800 0'1 0'0 0'1 ... ... 2576
34 ... ... 42'5 0'0 42'5 3850 0'1 0'0 0'1 ... ... 3932
73 ... ... 37'5 0'0 37'5 3900 0'1 0'0 0'1 ... ... 4184
21 ... ... 32'5 0'0 32'5 3950 0'1 0'0 0'1 ... ... 2110
1189 ... ... 27'5 0'0 27'5 4000 0'1 0'0 0'1 ... ... 12082
491 ... ... 22'5 0'0 22'5 4050 0'1 0'0 0'1 ... ... 7114
0 ... ... 21'5 0'0 21'5 4060 0'1 0'0 0'1 ... ... 305
0 ... ... 20'5 0'0 20'5 4070 0'1 0'0 0'1 ... ... 61
0 ... ... 19'5 0'0 19'5 4080 0'1 0'0 0'1 ... ... 163
0 ... ... 18'6 0'0 18'6 4090 0'2 0'0 0'2 ... ... 100
1582 ... ... 17'6 0'0 17'6 4100 0'2 0'0 0'2 ... ... 14155
4 ... ... 16'6 0'0 16'6 4110 0'2 0'0 0'2 ... ... 27
0 ... ... 15'6 0'0 15'6 4120 0'2 0'0 0'2 ... ... 375
0 ... ... 14'6 0'0 14'6 4130 0'2 0'0 0'2 ... ... 11
0 ... ... 13'6 0'0 13'6 4140 0'2 0'0 0'2 ... ... 365
1803 ... ... 12'7 0'0 12'7 4150 0'3 0'0 0'3 ... ... 13398
0 ... ... 12'0 0'0 12'0 4160 0'4 0'0 0'4 ... ... 684
0 ... ... 11'1 0'0 11'1 4170 0'5 0'0 0'5 ... ... 520
0 ... ... 10'1 0'0 10'1 4180 0'5 0'0 0'5 ... ... 746
0 ... ... 9'2 0'0 9'2 4190 0'6 0'0 0'6 ... ... 770
10370 ... ... 8'3 0'0 8'3 4200 0'7 0'0 0'7 0'7 0'7 27617
0 ... ... 7'4 0'0 7'4 4210 1'0 0'0 1'0 ... ... 1175
0 ... ... 6'7 0'0 6'7 4220 1'3 0'0 1'3 ... ... 1736
33 ... ... 6'2 0'0 6'2 4230 1'6 0'0 1'6 ... ... 3272
1002 ... ... 5'5 0'0 5'5 4240 2'1 0'0 2'1 ... ... 1338
9276 ... ... 5'0 0'0 5'0 4250 2'0 -0'4 2'4 2'2 2'0 13679
122 ... ... 4'3 0'0 4'3 4260 2'7 0'0 2'7 ... ... 1517
184 ... ... 3'6 0'0 3'6 4270 3'2 0'0 3'2 ... ... 1159
672 ... ... 3'2 0'0 3'2 4280 3'4 -0'2 3'6 3'4 3'4 1408
576 ... ... 2'6 0'0 2'6 4290 4'3 0'1 4'2 4'3 4'3 761
27001 3'0 2'6 2'3 0'3 2'6 4300 4'7 0'0 4'7 4'7 4'7 28079
269 ... ... 2'0 0'0 2'0 4310 5'4 0'0 5'4 ... ... 231
232 ... ... 1'5 0'0 1'5 4320 6'1 0'0 6'1 ... ... 351
269 ... ... 1'3 0'0 1'3 4330 6'7 0'0 6'7 ... ... 206
1698 ... ... 1'2 0'0 1'2 4340 7'6 0'0 7'6 ... ... 115
23470 1'2 1'1 1'1 0'0 1'1 4350 8'3 -0'2 8'5 8'5 8'3 10118
585 ... ... 0'7 0'0 0'7 4360 9'3 0'0 9'3 ... ... 53
819 ... ... 0'6 0'0 0'6 4370 10'2 0'0 10'2 ... ... 6
1689 ... ... 0'5 0'0 0'5 4380 11'1 0'0 11'1 ... ... 16
1056 ... ... 0'4 0'0 0'4 4390 12'0 0'0 12'0 ... ... 10
34531 0'4 0'3 0'4 0'0 0'4 4400 12'4 -0'4 13'0 12'4 12'4 18196
1040 ... ... 0'4 0'0 0'4 4410 14'0 0'0 14'0 ... ... 0
466 ... ... 0'3 0'0 0'3 4420 14'7 0'0 14'7 ... ... 0
538 ... ... 0'2 0'0 0'2 4430 15'6 0'0 15'6 ... ... 10
1266 0'2 0'2 0'2 0'0 0'2 4440 16'6 0'0 16'6 ... ... 0
14582 ... ... 0'2 0'0 0'2 4450 17'6 0'0 17'6 ... ... 7816
615 ... ... 0'2 0'0 0'2 4460 18'6 0'0 18'6 ... ... 0
1544 ... ... 0'2 0'0 0'2 4470 19'6 0'0 19'6 ... ... 0
627 ... ... 0'1 0'0 0'1 4480 20'5 0'0 20'5 ... ... 10
502 ... ... 0'1 0'0 0'1 4490 21'5 0'0 21'5 ... ... 0
43523 0'1 0'1 0'1 0'0 0'1 4500 22'5 0'0 22'5 ... ... 9082
400 ... ... 0'1 0'0 0'1 4510 23'5 0'0 23'5 ... ... 0
247 ... ... 0'1 0'0 0'1 4520 24'5 0'0 24'5 ... ... 0
78 ... ... 0'1 0'0 0'1 4530 25'5 0'0 25'5 ... ... 0
63 ... ... 0'1 0'0 0'1 4540 26'5 0'0 26'5 ... ... 0
10235 ... ... 0'1 0'0 0'1 4550 27'5 0'0 27'5 ... ... 2583
0 ... ... 0'1 0'0 0'1 4560 28'5 0'0 28'5 ... ... 0
20866 ... ... 0'1 0'0 0'1 4600 32'5 0'0 32'5 ... ... 4669
8690 ... ... 0'1 0'0 0'1 4650 37'5 0'0 37'5 ... ... 1207
18026 ... ... 0'1 0'0 0'1 4700 42'5 0'0 42'5 ... ... 4119
14302 ... ... 0'1 0'0 0'1 4750 47'5 0'0 47'5 ... ... 281
12754 ... ... 0'1 0'0 0'1 4800 52'5 0'0 52'5 ... ... 1471
1915 ... ... 0'1 0'0 0'1 4850 57'5 0'0 57'5 ... ... 13
8233 ... ... 0'1 0'0 0'1 4900 62'5 0'0 62'5 ... ... 1008
1147 ... ... 0'1 0'0 0'1 4950 67'5 0'0 67'5 ... ... 4
11088 ... ... 0'1 0'0 0'1 5000 72'5 0'0 72'5 ... ... 311
1346 ... ... 0'1 0'0 0'1 5050 77'5 0'0 77'5 ... ... 0
3941 ... ... 0'1 0'0 0'1 5100 82'5 0'0 82'5 ... ... 2
934 ... ... 0'1 0'0 0'1 5150 87'5 0'0 87'5 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 92'5 0'0 92'5 ... ... 1
1076 ... ... 0'1 0'0 0'1 5250 97'5 0'0 97'5 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 102'5 0'0 102'5 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 107'5 0'0 107'5 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 112'5 0'0 112'5 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 117'5 0'0 117'5 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 122'5 0'0 122'5 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 127'5 0'0 127'5 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 132'5 0'0 132'5 ... ... 0
738 ... ... 0'1 0'0 0'1 5700 142'4 0'0 142'4 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 152'4 0'0 152'4 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 162'4 0'0 162'4 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 172'4 0'0 172'4 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 182'4 0'0 182'4 ... ... 0
870 ... ... 0'1 0'0 0'1 6200 192'4 0'0 192'4 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 202'4 0'0 202'4 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 212'4 0'0 212'4 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 222'4 0'0 222'4 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 232'4 0'0 232'4 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 242'4 0'0 242'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 252'4 0'0 252'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 262'4 0'0 262'4 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 272'4 0'0 272'4 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 282'4 0'0 282'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 292'4 0'0 292'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 302'4 0'0 302'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 402'4 0'0 402'4 ... ... 0
1000 ... ... 0'1 0'0 0'1 9000 472'4 0'0 472'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 572'4 0'0 572'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 672'4 0'0 672'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 772'4 0'0 772'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 872'4 0'0 872'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 972'4 0'0 972'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1072'4 0'0 1072'4 ... ... 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.