DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'0
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 ... ... 210'6 0'0 210'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 200'6 0'0 200'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 190'6 0'0 190'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 0'0 180'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 170'6 0'0 170'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 160'6 0'0 160'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 150'6 0'0 150'6 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 140'6 0'0 140'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 130'6 0'0 130'6 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 120'6 0'0 120'6 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 110'6 0'0 110'6 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 105'6 0'0 105'6 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 100'6 0'0 100'6 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 95'6 0'0 95'6 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 90'6 0'0 90'6 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 85'6 0'0 85'6 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 80'6 0'0 80'6 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 75'6 0'0 75'6 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 70'6 0'0 70'6 3600 0'1 0'0 0'1 ... ... 514
0 ... ... 65'6 0'0 65'6 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 60'6 0'0 60'6 3700 0'1 0'0 0'1 ... ... 2915
1 ... ... 55'7 0'0 55'7 3750 0'1 0'0 0'1 ... ... 1847
470 ... ... 50'7 0'0 50'7 3800 0'1 0'0 0'1 ... ... 2580
34 ... ... 46'0 0'0 46'0 3850 0'2 0'0 0'2 ... ... 2771
73 ... ... 41'0 0'0 41'0 3900 0'2 0'0 0'2 ... ... 4189
21 ... ... 36'0 0'0 36'0 3950 0'2 0'0 0'2 0'2 0'2 2121
1181 ... ... 31'0 0'0 31'0 4000 0'3 0'1 0'2 0'3 0'2 12222
491 ... ... 26'1 0'0 26'1 4050 0'3 0'0 0'3 ... ... 8802
0 ... ... 25'1 0'0 25'1 4060 0'3 0'0 0'3 ... ... 300
0 ... ... 24'2 0'0 24'2 4070 0'4 0'0 0'4 ... ... 50
0 ... ... 23'2 0'0 23'2 4080 0'4 0'0 0'4 ... ... 0
0 ... ... 22'3 0'0 22'3 4090 0'5 0'0 0'5 ... ... 0
1595 ... ... 21'3 0'0 21'3 4100 0'7 0'2 0'5 0'7 0'6 15749
4 ... ... 20'4 0'0 20'4 4110 1'0 0'2 0'6 1'0 1'0 0
0 ... ... 19'5 0'0 19'5 4120 1'0 0'1 0'7 1'0 1'0 372
0 ... ... 18'5 0'0 18'5 4130 0'7 0'0 0'7 ... ... 0
0 ... ... 17'6 0'0 17'6 4140 1'0 0'0 1'0 ... ... 310
1857 13'2 13'2 16'7 -3'5 13'2 4150 1'5 0'4 1'1 1'5 1'5 13554
0 ... ... 16'0 0'0 16'0 4160 1'2 0'0 1'2 ... ... 16
0 ... ... 15'1 0'0 15'1 4170 2'1 0'6 1'3 2'1 1'7 18
0 ... ... 14'3 0'0 14'3 4180 2'1 0'4 1'5 2'1 2'1 512
0 ... ... 13'4 0'0 13'4 4190 2'6 1'0 1'6 2'6 2'3 653
10242 ... ... 12'6 0'0 12'6 4200 3'1 1'1 2'0 3'2 2'0 30210
0 ... ... 12'0 0'0 12'0 4210 3'3 1'1 2'2 3'3 2'7 337
0 ... ... 11'3 0'0 11'3 4220 3'6 1'1 2'5 4'0 3'1 1349
20 ... ... 10'6 0'0 10'6 4230 4'2 1'2 3'0 4'2 3'4 679
0 ... ... 10'1 0'0 10'1 4240 4'5 1'2 3'3 4'5 3'7 482
14576 8'5 6'0 9'3 -3'3 6'0 4250 5'1 1'4 3'5 5'2 4'0 13938
0 ... ... 8'6 0'0 8'6 4260 5'3 1'3 4'0 5'3 4'5 605
54 6'1 5'5 8'1 -2'4 5'5 4270 5'1 0'6 4'3 5'1 5'1 458
274 5'5 4'7 7'4 -2'5 4'7 4280 4'6 0'0 4'6 ... ... 454
249 4'7 4'6 6'7 -2'1 4'6 4290 6'3 1'2 5'1 6'3 6'3 507
29233 6'0 4'0 6'3 -2'2 4'1 4300 8'1 2'4 5'5 8'1 5'3 30645
135 4'4 4'0 5'7 -1'7 4'0 4310 6'1 0'0 6'1 ... ... 196
143 3'5 3'5 5'3 -1'6 3'5 4320 6'5 0'0 6'5 ... ... 53
95 ... ... 5'0 0'0 5'0 4330 7'2 0'0 7'2 ... ... 129
51 2'6 2'6 4'5 -1'7 2'6 4340 7'7 0'0 7'7 ... ... 78
21658 3'5 2'3 4'1 -1'4 2'5 4350 11'5 3'2 8'3 11'5 8'3 8168
95 3'2 2'2 3'6 -1'4 2'2 4360 9'0 0'0 9'0 ... ... 1
229 ... ... 3'3 0'0 3'3 4370 9'5 0'0 9'5 ... ... 6
518 ... ... 3'1 0'0 3'1 4380 10'3 0'0 10'3 ... ... 3
63 2'7 1'5 2'7 -1'2 1'5 4390 11'1 0'0 11'1 ... ... 0
42157 2'2 1'3 2'5 -1'1 1'4 4400 15'0 3'1 11'7 15'2 11'7 19130
708 ... ... 2'3 0'0 2'3 4410 12'5 0'0 12'5 ... ... 0
7 1'7 1'7 2'2 -0'3 1'7 4420 13'4 0'0 13'4 ... ... 0
120 1'3 1'3 2'0 -0'5 1'3 4430 14'2 0'0 14'2 ... ... 0
500 1'2 1'0 1'6 -0'6 1'0 4440 15'0 0'0 15'0 ... ... 0
15996 1'1 0'7 1'5 -0'5 1'0 4450 18'4 2'5 15'7 18'4 18'4 8190
90 1'0 1'0 1'4 -0'4 1'0 4460 16'6 0'0 16'6 ... ... 0
624 ... ... 1'3 0'0 1'3 4470 17'5 0'0 17'5 ... ... 0
77 0'6 0'6 1'2 -0'4 0'6 4480 18'4 0'0 18'4 ... ... 0
423 ... ... 1'1 0'0 1'1 4490 19'3 0'0 19'3 ... ... 0
44279 1'0 0'5 1'0 -0'3 0'5 4500 25'0 4'6 20'2 25'0 23'4 9523
269 ... ... 0'7 0'0 0'7 4510 21'1 0'0 21'1 ... ... 0
0 ... ... ... ... ... 4520 ... ... ... ... ... 0
10607 0'4 0'3 0'5 -0'2 0'3 4550 24'7 0'0 24'7 ... ... 2586
22107 0'4 0'3 0'4 0'0 0'4 4600 33'6 4'0 29'6 33'6 33'6 4689
8835 0'3 0'3 0'3 0'0 0'3 4650 34'5 0'0 34'5 ... ... 1207
18497 0'3 0'2 0'3 -0'1 0'2 4700 44'0 4'3 39'5 44'0 44'0 4170
14338 0'3 0'3 0'2 0'1 0'3 4750 44'4 0'0 44'4 ... ... 281
12774 0'2 0'2 0'2 0'0 0'2 4800 52'7 3'4 49'3 52'7 52'7 1484
1995 ... ... 0'2 0'0 0'2 4850 54'3 0'0 54'3 ... ... 13
10042 ... ... 0'1 0'0 0'1 4900 59'2 0'0 59'2 ... ... 1562
1147 ... ... 0'1 0'0 0'1 4950 64'2 0'0 64'2 ... ... 4
11172 ... ... 0'1 0'0 0'1 5000 72'6 3'4 69'2 72'6 72'6 1029
1370 ... ... 0'1 0'0 0'1 5050 74'2 0'0 74'2 ... ... 2
3941 0'1 0'1 0'1 0'0 0'1 5100 79'2 0'0 79'2 ... ... 4
934 ... ... 0'1 0'0 0'1 5150 84'2 0'0 84'2 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 89'2 0'0 89'2 ... ... 53
1076 ... ... 0'1 0'0 0'1 5250 94'2 0'0 94'2 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 99'2 0'0 99'2 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 104'2 0'0 104'2 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 109'2 0'0 109'2 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 114'2 0'0 114'2 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 119'2 0'0 119'2 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 124'2 0'0 124'2 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 129'2 0'0 129'2 ... ... 0
741 ... ... 0'1 0'0 0'1 5700 139'2 0'0 139'2 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 149'2 0'0 149'2 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 159'2 0'0 159'2 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 169'2 0'0 169'2 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 179'2 0'0 179'2 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 189'2 0'0 189'2 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 199'2 0'0 199'2 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 209'2 0'0 209'2 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 219'2 0'0 219'2 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 229'2 0'0 229'2 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 239'2 0'0 239'2 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 249'2 0'0 249'2 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 259'2 0'0 259'2 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 269'2 0'0 269'2 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 279'2 0'0 279'2 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 289'2 0'0 289'2 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 299'2 0'0 299'2 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 399'2 0'0 399'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 469'2 0'0 469'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 569'2 0'0 569'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 669'2 0'0 669'2 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 769'2 0'0 769'2 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 869'2 0'0 869'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 969'2 0'0 969'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1069'2 0'0 1069'2 ... ... 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.