DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'0
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 ... ... 209'4 5'4 215'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 5'4 205'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 189'4 5'4 195'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 179'4 5'4 185'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 169'4 5'4 175'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 159'4 5'4 165'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 149'4 5'4 155'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 139'4 5'4 145'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 129'4 5'4 135'0 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 119'4 5'4 125'0 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 109'4 5'4 115'0 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 104'4 5'4 110'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 99'4 5'4 105'0 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 94'4 5'4 100'0 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 89'4 5'4 95'0 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 84'4 5'4 90'0 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 79'4 5'4 85'0 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 74'5 5'4 80'1 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 69'5 5'4 75'1 3600 0'1 0'0 0'1 ... ... 512
0 ... ... 64'5 5'4 70'1 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 59'5 5'4 65'1 3700 0'1 0'0 0'1 ... ... 2908
1 ... ... 54'5 5'4 60'1 3750 0'1 0'0 0'1 ... ... 1847
470 ... ... 49'5 5'4 55'1 3800 0'1 0'0 0'1 ... ... 2579
34 ... ... 44'5 5'4 50'1 3850 0'1 0'0 0'1 0'1 0'1 2771
73 ... ... 39'5 5'4 45'1 3900 0'1 0'0 0'1 0'1 0'1 4187
21 ... ... 34'5 5'4 40'1 3950 0'1 0'0 0'1 ... ... 2110
1180 34'6 34'6 29'5 5'4 35'1 4000 0'1 0'0 0'1 0'2 0'2 12132
491 ... ... 24'5 5'4 30'1 4050 0'1 0'0 0'1 0'2 0'2 8718
0 ... ... 23'6 5'3 29'1 4060 0'1 -0'1 0'2 ... ... 300
0 ... ... 22'7 5'3 28'2 4070 0'2 -0'1 0'3 ... ... 50
0 ... ... 21'7 5'3 27'2 4080 0'2 -0'1 0'3 ... ... 163
0 ... ... 20'7 5'3 26'2 4090 0'2 -0'1 0'3 ... ... 100
1585 ... ... 19'7 5'3 25'2 4100 0'2 -0'1 0'3 0'3 0'3 14039
4 ... ... 18'7 5'3 24'2 4110 0'2 -0'1 0'3 ... ... 27
0 ... ... 18'0 5'2 23'2 4120 0'2 -0'2 0'4 ... ... 375
0 ... ... 17'1 5'2 22'3 4130 0'3 -0'2 0'5 ... ... 0
0 ... ... 16'2 5'1 21'3 4140 0'3 -0'3 0'6 ... ... 361
1852 20'0 20'0 15'2 5'2 20'4 4150 0'4 -0'2 0'6 1'0 0'4 13253
0 ... ... 14'3 5'1 19'4 4160 0'4 -0'3 0'7 ... ... 519
0 ... ... 13'4 5'1 18'5 4170 0'5 -0'3 1'0 0'6 0'6 530
0 ... ... 12'5 5'0 17'5 4180 0'5 -0'4 1'1 1'0 1'0 754
0 ... ... 11'6 5'0 16'6 4190 0'6 -0'4 1'2 1'0 1'0 772
9719 16'0 10'5 11'0 4'7 15'7 4200 0'7 -0'5 1'4 1'6 0'6 28952
0 ... ... 10'2 4'6 15'0 4210 1'0 -0'6 1'6 1'7 1'3 2005
0 ... ... 9'4 4'6 14'2 4220 1'2 -0'6 2'0 1'6 1'6 1658
33 ... ... 8'6 4'5 13'3 4230 1'3 -0'7 2'2 ... ... 1006
2 ... ... 8'1 4'3 12'4 4240 1'4 -1'1 2'5 3'2 2'2 731
14953 12'0 7'5 7'4 4'1 11'5 4250 1'5 -1'3 3'0 3'5 1'5 14538
12 7'5 7'5 6'7 4'0 10'7 4260 1'7 -1'4 3'3 2'7 2'5 1001
115 ... ... 6'3 3'6 10'1 4270 2'2 -1'5 3'7 3'1 2'4 583
287 ... ... 5'6 3'6 9'4 4280 2'4 -1'6 4'2 3'7 3'7 465
449 4'6 4'6 5'2 3'5 8'7 4290 2'7 -1'7 4'6 3'7 2'5 497
29223 8'4 4'0 4'6 3'3 8'1 4300 3'1 -2'1 5'2 5'6 2'7 28081
148 7'0 4'4 4'2 3'3 7'5 4310 3'5 -2'1 5'6 5'2 4'7 170
177 6'0 3'4 3'7 3'1 7'0 4320 4'0 -2'3 6'3 4'5 3'5 96
137 5'7 2'6 3'4 2'7 6'3 4330 4'3 -2'5 7'0 5'0 4'2 133
621 5'7 3'0 3'1 2'6 5'7 4340 4'7 -2'6 7'5 5'1 4'5 58
23148 5'5 2'3 2'7 2'4 5'3 4350 5'3 -3'0 8'3 8'6 5'0 8139
532 5'1 3'2 2'4 2'4 5'0 4360 6'0 -3'0 9'0 5'6 5'6 1
562 4'4 3'7 2'2 2'2 4'4 4370 6'4 -3'2 9'6 ... ... 6
547 4'0 1'7 2'1 1'7 4'0 4380 7'0 -3'4 10'4 6'6 6'6 3
594 2'6 2'6 1'7 1'6 3'5 4390 7'5 -3'6 11'3 ... ... 0
40617 3'5 1'3 1'5 1'6 3'3 4400 8'3 -3'6 12'1 13'1 8'1 18408
696 3'2 3'2 1'4 1'5 3'1 4410 9'1 -3'7 13'0 ... ... 0
196 2'6 1'4 1'3 1'3 2'6 4420 9'6 -4'1 13'7 ... ... 0
440 2'5 1'5 1'2 1'2 2'4 4430 10'4 -4'1 14'5 ... ... 0
1084 2'2 2'2 1'1 1'1 2'2 4440 11'2 -4'2 15'4 ... ... 0
16125 2'2 1'2 1'0 1'0 2'0 4450 12'0 -4'4 16'4 13'2 11'6 8171
279 2'0 1'2 0'7 1'0 1'7 4460 12'6 -4'5 17'3 ... ... 0
794 1'5 1'0 0'6 1'0 1'6 4470 13'5 -4'5 18'2 ... ... 0
312 1'4 1'4 0'6 0'6 1'4 4480 14'3 -4'7 19'2 ... ... 10
423 0'7 0'7 0'5 0'6 1'3 4490 15'3 -4'6 20'1 ... ... 0
43664 1'3 0'4 0'5 0'5 1'2 4500 16'2 -4'7 21'1 ... ... 9475
269 0'6 0'6 0'4 0'5 1'1 4510 17'1 -4'7 22'0 ... ... 0
220 ... ... 0'4 0'4 1'0 4520 18'0 -5'0 23'0 ... ... 0
10345 0'7 0'4 0'3 0'3 0'6 4550 20'6 -5'1 25'7 22'4 22'4 2586
21843 0'5 0'3 0'3 0'1 0'4 4600 25'4 -5'2 30'6 26'0 26'0 4681
8748 0'4 0'2 0'2 0'1 0'3 4650 30'3 -5'3 35'6 ... ... 1207
18553 0'3 0'2 0'2 0'0 0'2 4700 35'2 -5'4 40'6 36'2 35'4 4169
14303 ... ... 0'1 0'1 0'2 4750 40'2 -5'3 45'5 ... ... 281
12764 0'3 0'1 0'1 0'1 0'2 4800 45'2 -5'3 50'5 ... ... 1471
1909 0'2 0'2 0'1 0'0 0'1 4850 50'1 -5'4 55'5 ... ... 13
8263 ... ... 0'1 0'0 0'1 4900 55'1 -5'4 60'5 ... ... 1562
1147 ... ... 0'1 0'0 0'1 4950 60'1 -5'4 65'5 ... ... 4
11102 ... ... 0'1 0'0 0'1 5000 65'1 -5'4 70'5 ... ... 1022
1346 ... ... 0'1 0'0 0'1 5050 70'1 -5'4 75'5 ... ... 2
3941 0'1 0'1 0'1 0'0 0'1 5100 75'1 -5'3 80'4 ... ... 4
934 ... ... 0'1 0'0 0'1 5150 80'1 -5'3 85'4 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 85'0 -5'4 90'4 ... ... 50
1076 ... ... 0'1 0'0 0'1 5250 90'0 -5'4 95'4 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 95'0 -5'4 100'4 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 100'0 -5'4 105'4 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 105'0 -5'4 110'4 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 110'0 -5'4 115'4 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 115'0 -5'4 120'4 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 120'0 -5'4 125'4 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 125'0 -5'4 130'4 ... ... 0
738 ... ... 0'1 0'0 0'1 5700 135'0 -5'4 140'4 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 145'0 -5'4 150'4 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 155'0 -5'4 160'4 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 165'0 -5'4 170'4 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 175'0 -5'4 180'4 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 185'0 -5'4 190'4 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 195'0 -5'4 200'4 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 205'0 -5'4 210'4 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 215'0 -5'4 220'4 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 225'0 -5'4 230'4 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 235'0 -5'4 240'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 245'0 -5'4 250'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 255'0 -5'4 260'4 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 265'0 -5'4 270'4 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 275'0 -5'4 280'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 285'0 -5'4 290'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 295'0 -5'4 300'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 395'0 -5'4 400'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 465'0 -5'4 470'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 565'0 -5'4 570'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 665'0 -5'4 670'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 765'0 -5'4 770'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 865'0 -5'4 870'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 965'0 -5'4 970'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1065'0 -5'4 1070'4 ... ... 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.