DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'2
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 ... ... 208'6 0'0 208'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 118'7 0'0 118'7 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 108'7 0'0 108'7 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 98'7 0'0 98'7 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 93'7 0'0 93'7 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 168
0 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 512
0 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 2908
1 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 1847
470 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 2576
34 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 3932
73 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 4184
21 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 2110
1189 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 ... ... 12093
491 ... ... 23'7 0'0 23'7 4050 0'1 0'0 0'1 ... ... 7123
0 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 305
0 ... ... 21'7 0'0 21'7 4070 0'1 0'0 0'1 ... ... 61
0 ... ... 20'7 0'0 20'7 4080 0'1 0'0 0'1 ... ... 163
0 ... ... 19'7 0'0 19'7 4090 0'1 0'0 0'1 ... ... 100
1584 ... ... 18'7 0'0 18'7 4100 0'2 0'1 0'1 0'2 0'1 14156
4 ... ... 18'0 0'0 18'0 4110 0'2 0'0 0'2 ... ... 27
0 ... ... 17'0 0'0 17'0 4120 0'2 0'0 0'2 ... ... 375
0 ... ... 16'0 0'0 16'0 4130 0'2 0'0 0'2 ... ... 11
0 ... ... 15'0 0'0 15'0 4140 0'2 0'0 0'2 ... ... 365
1852 ... ... 14'1 0'0 14'1 4150 0'2 -0'1 0'3 0'2 0'2 13425
0 ... ... 13'1 0'0 13'1 4160 0'3 0'0 0'3 ... ... 684
0 ... ... 12'2 0'0 12'2 4170 0'4 0'0 0'4 ... ... 520
0 ... ... 11'3 0'0 11'3 4180 0'5 0'0 0'5 ... ... 746
0 ... ... 10'4 0'0 10'4 4190 0'6 0'0 0'6 ... ... 770
9673 ... ... 9'5 0'0 9'5 4200 1'1 0'2 0'7 1'1 0'6 28341
0 ... ... 8'7 0'0 8'7 4210 1'1 0'0 1'1 ... ... 2052
0 ... ... 8'0 0'0 8'0 4220 1'2 0'0 1'2 ... ... 1736
33 ... ... 7'2 0'0 7'2 4230 1'6 0'1 1'5 1'6 1'3 3233
6 ... ... 6'5 0'0 6'5 4240 2'0 0'1 1'7 2'1 1'7 1318
9268 6'0 5'1 6'0 -0'7 5'1 4250 2'6 0'4 2'2 2'6 2'0 13721
43 4'1 4'1 5'3 -1'2 4'1 4260 2'7 0'2 2'5 2'7 2'5 1384
118 3'2 3'2 4'6 -1'4 3'2 4270 3'2 0'2 3'0 3'3 2'7 964
682 3'5 2'7 4'1 -1'2 2'7 4280 4'1 0'6 3'3 4'1 3'5 1282
582 3'5 3'1 3'5 -0'4 3'1 4290 4'2 0'3 3'7 4'2 4'0 762
26316 3'1 2'4 3'1 -0'5 2'4 4300 5'1 0'6 4'3 5'2 4'0 28737
266 ... ... 2'6 0'0 2'6 4310 5'0 0'0 5'0 ... ... 232
220 ... ... 2'3 0'0 2'3 4320 5'5 0'0 5'5 ... ... 351
130 ... ... 2'0 0'0 2'0 4330 6'2 0'0 6'2 ... ... 206
631 ... ... 1'6 0'0 1'6 4340 7'0 0'0 7'0 ... ... 115
22557 1'5 0'7 1'4 -0'4 1'0 4350 8'2 0'4 7'6 8'2 8'2 10126
571 ... ... 1'3 0'0 1'3 4360 8'4 0'0 8'4 ... ... 53
677 0'7 0'7 1'1 -0'2 0'7 4370 9'3 0'0 9'3 ... ... 6
686 0'6 0'6 1'0 -0'2 0'6 4380 10'2 0'0 10'2 ... ... 16
1737 0'5 0'4 0'7 -0'3 0'4 4390 11'1 0'0 11'1 ... ... 10
36803 0'5 0'4 0'6 -0'2 0'4 4400 13'0 1'0 12'0 13'0 12'0 18280
1035 ... ... 0'5 0'0 0'5 4410 12'7 0'0 12'7 ... ... 0
466 ... ... 0'4 0'0 0'4 4420 13'6 0'0 13'6 ... ... 0
538 ... ... 0'4 0'0 0'4 4430 14'6 0'0 14'6 ... ... 10
1266 ... ... 0'3 0'0 0'3 4440 15'5 0'0 15'5 ... ... 0
14560 0'2 0'2 0'3 -0'1 0'2 4450 16'5 0'0 16'5 ... ... 8029
615 ... ... 0'3 0'0 0'3 4460 17'5 0'0 17'5 ... ... 0
1544 ... ... 0'3 0'0 0'3 4470 18'5 0'0 18'5 ... ... 0
532 0'2 0'2 0'2 0'0 0'2 4480 19'4 0'0 19'4 ... ... 10
502 ... ... 0'2 0'0 0'2 4490 20'4 0'0 20'4 ... ... 0
43552 ... ... 0'2 0'0 0'2 4500 21'4 0'0 21'4 ... ... 9207
400 ... ... 0'2 0'0 0'2 4510 22'4 0'0 22'4 ... ... 0
247 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 0
78 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 0
63 ... ... 0'1 0'0 0'1 4540 25'3 0'0 25'3 ... ... 0
10236 0'1 0'1 0'1 0'0 0'1 4550 26'3 0'0 26'3 ... ... 2583
0 ... ... 0'1 0'0 0'1 4560 27'3 0'0 27'3 ... ... 0
22282 0'1 0'1 0'1 0'0 0'1 4600 32'4 1'1 31'3 32'4 32'4 4670
8684 0'1 0'1 0'1 0'0 0'1 4650 36'3 0'0 36'3 ... ... 1207
18026 ... ... 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 4159
14302 ... ... 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 281
12759 ... ... 0'1 0'0 0'1 4800 51'3 0'0 51'3 ... ... 1471
1915 ... ... 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 13
8233 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 1562
1147 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 4
11102 ... ... 0'1 0'0 0'1 5000 71'3 0'0 71'3 ... ... 1020
1346 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 0
3941 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 2
934 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 35
1076 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 116'3 0'0 116'3 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 121'3 0'0 121'3 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 126'3 0'0 126'3 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 0
738 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
870 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 0
1000 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1071'2 0'0 1071'2 ... ... 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.