DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'0
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 ... ... 208'2 0'0 208'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 198'2 0'0 198'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 188'2 0'0 188'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 178'2 0'0 178'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 168'2 0'0 168'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 158'2 0'0 158'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 148'2 0'0 148'2 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 138'2 0'0 138'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 128'2 0'0 128'2 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 118'2 0'0 118'2 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 108'2 0'0 108'2 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 103'2 0'0 103'2 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 98'2 0'0 98'2 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 93'2 0'0 93'2 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 88'2 0'0 88'2 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 83'2 0'0 83'2 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 78'2 0'0 78'2 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 73'2 0'0 73'2 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 68'2 0'0 68'2 3600 0'1 0'0 0'1 ... ... 514
1 ... ... 63'2 0'0 63'2 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 58'2 0'0 58'2 3700 0'1 0'0 0'1 ... ... 2915
1 ... ... 53'2 0'0 53'2 3750 0'1 0'0 0'1 ... ... 1847
470 ... ... 48'3 0'0 48'3 3800 0'1 0'0 0'1 0'1 0'1 2592
34 ... ... 43'3 0'0 43'3 3850 0'1 0'0 0'1 ... ... 2769
73 ... ... 38'3 0'0 38'3 3900 0'1 0'0 0'1 0'1 0'1 4212
9 ... ... 33'4 0'0 33'4 3950 0'2 0'0 0'2 0'2 0'2 1935
1174 ... ... 28'4 0'0 28'4 4000 0'3 0'0 0'3 0'3 0'3 11931
490 ... ... 23'6 0'0 23'6 4050 0'5 0'0 0'5 0'5 0'4 8606
0 ... ... ... ... ... 4070 ... ... ... ... ... 0
0 ... ... ... ... ... 4080 ... ... ... ... ... 0
0 ... ... 20'1 0'0 20'1 4090 0'7 0'0 0'7 ... ... 0
1587 18'0 18'0 19'1 -1'1 18'0 4100 1'0 0'0 1'0 1'0 1'0 14768
0 ... ... 18'2 0'0 18'2 4110 1'1 0'0 1'1 ... ... 0
0 ... ... 17'3 0'0 17'3 4120 1'0 -0'2 1'2 1'0 1'0 0
0 ... ... 16'4 0'0 16'4 4130 1'3 0'0 1'3 ... ... 0
0 ... ... 15'6 0'0 15'6 4140 1'4 0'0 1'4 ... ... 0
1857 ... ... 14'7 0'0 14'7 4150 1'4 -0'1 1'5 1'6 1'3 13641
0 ... ... 14'1 0'0 14'1 4160 1'7 0'0 1'7 ... ... 0
0 ... ... 13'3 0'0 13'3 4170 2'0 -0'1 2'1 2'0 2'0 10
0 ... ... 12'5 0'0 12'5 4180 2'1 -0'2 2'3 2'3 2'1 0
0 ... ... 11'7 0'0 11'7 4190 2'5 0'0 2'5 2'5 2'4 499
10319 10'6 10'0 11'1 -0'7 10'2 4200 2'7 0'0 2'7 3'0 2'5 29093
0 ... ... 10'3 0'0 10'3 4210 3'2 0'1 3'1 3'2 2'6 7
0 ... ... 9'6 0'0 9'6 4220 3'1 -0'3 3'4 3'5 3'0 0
0 ... ... 9'1 0'0 9'1 4230 3'7 0'0 3'7 4'0 3'3 10
0 ... ... 8'4 0'0 8'4 4240 4'3 0'1 4'2 4'3 3'7 2
14964 7'7 6'7 7'7 -1'0 6'7 4250 4'6 0'1 4'5 5'0 4'2 10594
0 ... ... 7'2 0'0 7'2 4260 4'6 -0'3 5'1 5'0 4'4 50
0 ... ... 6'6 0'0 6'6 4270 5'1 -0'3 5'4 5'1 4'7 15
40 5'5 5'5 6'2 -0'5 5'5 4280 6'3 0'3 6'0 6'3 6'3 85
274 5'2 5'1 5'6 -0'4 5'2 4290 5'6 -0'6 6'4 6'1 5'6 279
24384 5'5 4'2 5'2 -0'6 4'4 4300 7'0 0'0 7'0 7'4 6'7 29150
55 5'1 4'3 4'7 -0'4 4'3 4310 7'5 0'0 7'5 ... ... 0
57 5'0 5'0 4'4 0'4 5'0 4320 8'2 0'0 8'2 ... ... 6
5 3'4 3'4 4'1 -0'5 3'4 4330 8'7 0'0 8'7 ... ... 0
0 ... ... 3'6 0'0 3'6 4340 10'0 0'4 9'4 10'0 10'0 20
17115 3'5 2'6 3'3 -0'4 2'7 4350 10'3 0'2 10'1 10'3 10'0 8270
0 ... ... 3'1 0'0 3'1 4360 10'7 0'0 10'7 ... ... 0
300 3'2 3'2 2'7 0'3 3'2 4370 11'5 0'0 11'5 ... ... 0
0 2'3 2'0 2'5 -0'5 2'0 4380 12'7 0'4 12'3 12'7 11'3 0
0 ... ... 2'3 0'0 2'3 4390 13'1 0'0 13'1 ... ... 0
41821 2'4 1'5 2'2 -0'4 1'6 4400 14'6 0'7 13'7 14'6 13'7 19389
499 1'6 1'6 2'0 -0'2 1'6 4410 14'6 0'0 14'6 ... ... 0
0 ... ... 1'7 0'0 1'7 4420 15'5 0'0 15'5 ... ... 0
12 ... ... 1'6 0'0 1'6 4430 16'3 0'0 16'3 ... ... 0
0 ... ... 1'5 0'0 1'5 4440 17'2 0'0 17'2 ... ... 0
17761 1'2 1'1 1'4 -0'3 1'1 4450 19'0 0'7 18'1 19'0 18'0 8324
0 1'2 1'2 1'3 -0'1 1'2 4460 19'1 0'0 19'1 ... ... 0
0 1'1 1'0 1'2 -0'2 1'0 4470 20'0 0'0 20'0 ... ... 0
1 ... ... 1'1 0'0 1'1 4480 20'7 0'0 20'7 ... ... 0
0 0'7 0'7 1'1 -0'2 0'7 4490 21'6 0'0 21'6 ... ... 0
45616 1'0 0'6 1'0 -0'2 0'6 4500 23'6 1'0 22'6 23'6 22'5 9632
0 ... ... 0'7 0'0 0'7 4510 23'5 0'0 23'5 ... ... 0
10594 0'5 0'5 0'6 -0'1 0'5 4550 27'3 0'0 27'3 ... ... 2586
22215 0'4 0'3 0'4 0'0 0'4 4600 33'2 1'0 32'2 33'2 33'2 4703
8650 0'3 0'3 0'3 0'0 0'3 4650 37'1 0'0 37'1 ... ... 1207
17864 0'4 0'3 0'3 0'0 0'3 4700 42'0 0'0 42'0 ... ... 4170
14365 ... ... 0'3 0'0 0'3 4750 47'0 0'0 47'0 ... ... 283
12780 0'2 0'2 0'2 0'0 0'2 4800 52'0 0'0 52'0 ... ... 1493
1995 ... ... 0'2 0'0 0'2 4850 56'7 0'0 56'7 ... ... 13
10042 ... ... 0'2 0'0 0'2 4900 61'7 0'0 61'7 ... ... 1562
1147 ... ... 0'2 0'0 0'2 4950 66'7 0'0 66'7 ... ... 4
11173 ... ... 0'1 0'0 0'1 5000 71'6 0'0 71'6 ... ... 1030
1370 ... ... 0'1 0'0 0'1 5050 76'6 0'0 76'6 ... ... 2
3941 0'1 0'1 0'1 0'0 0'1 5100 81'6 0'0 81'6 ... ... 4
934 ... ... 0'1 0'0 0'1 5150 86'6 0'0 86'6 ... ... 0
2283 ... ... 0'1 0'0 0'1 5200 91'6 0'0 91'6 ... ... 53
1076 ... ... 0'1 0'0 0'1 5250 96'6 0'0 96'6 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 101'6 0'0 101'6 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 106'6 0'0 106'6 ... ... 0
673 ... ... 0'1 0'0 0'1 5400 111'6 0'0 111'6 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 116'6 0'0 116'6 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 121'6 0'0 121'6 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 126'6 0'0 126'6 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 131'6 0'0 131'6 ... ... 0
741 ... ... 0'1 0'0 0'1 5700 141'6 0'0 141'6 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 151'6 0'0 151'6 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 161'6 0'0 161'6 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 171'6 0'0 171'6 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 181'6 0'0 181'6 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 191'6 0'0 191'6 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 201'6 0'0 201'6 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 211'6 0'0 211'6 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 221'6 0'0 221'6 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 231'6 0'0 231'6 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 241'6 0'0 241'6 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 251'6 0'0 251'6 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 261'6 0'0 261'6 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 271'6 0'0 271'6 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 281'6 0'0 281'6 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 291'6 0'0 291'6 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 301'6 0'0 301'6 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 401'6 0'0 401'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 471'6 0'0 471'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 571'6 0'0 571'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 671'6 0'0 671'6 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 771'6 0'0 771'6 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 871'6 0'0 871'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 971'6 0'0 971'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1071'6 0'0 1071'6 ... ... 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.