DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'0
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 ... ... 205'6 0'0 205'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 195'6 0'0 195'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 185'6 0'0 185'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 175'6 0'0 175'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 165'6 0'0 165'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 155'6 0'0 155'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 145'6 0'0 145'6 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 135'6 0'0 135'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 125'6 0'0 125'6 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 115'6 0'0 115'6 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 105'6 0'0 105'6 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 100'6 0'0 100'6 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 95'6 0'0 95'6 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 90'6 0'0 90'6 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 85'6 0'0 85'6 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 80'6 0'0 80'6 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 75'6 0'0 75'6 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 70'6 0'0 70'6 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 65'7 0'0 65'7 3600 0'1 0'0 0'1 ... ... 514
0 ... ... 60'7 0'0 60'7 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 55'7 0'0 55'7 3700 0'1 0'0 0'1 ... ... 2915
1 ... ... 50'7 0'0 50'7 3750 0'1 0'0 0'1 ... ... 1847
470 ... ... 45'7 0'0 45'7 3800 0'1 0'0 0'1 ... ... 2580
34 ... ... 40'7 0'0 40'7 3850 0'1 0'0 0'1 ... ... 2771
73 ... ... 35'7 0'0 35'7 3900 0'1 0'0 0'1 ... ... 4188
21 ... ... 30'7 0'0 30'7 3950 0'1 0'0 0'1 ... ... 2121
1181 28'1 28'1 26'0 2'1 28'1 4000 0'2 0'0 0'2 0'2 0'2 12191
491 ... ... 21'2 0'0 21'2 4050 0'2 -0'2 0'4 0'2 0'2 8755
0 ... ... 20'2 0'0 20'2 4060 0'4 0'0 0'4 ... ... 300
0 ... ... 19'3 0'0 19'3 4070 0'5 0'0 0'5 ... ... 50
0 ... ... 18'3 0'0 18'3 4080 0'4 -0'1 0'5 0'4 0'4 85
0 ... ... 17'4 0'0 17'4 4090 0'6 0'0 0'6 ... ... 0
1585 ... ... 16'5 0'0 16'5 4100 0'5 -0'2 0'7 0'6 0'5 14906
4 ... ... 15'5 0'0 15'5 4110 0'5 -0'2 0'7 0'5 0'5 23
0 ... ... 14'6 0'0 14'6 4120 1'0 0'0 1'0 ... ... 375
0 ... ... 14'0 0'0 14'0 4130 1'2 0'0 1'2 ... ... 0
0 ... ... 13'1 0'0 13'1 4140 1'3 0'0 1'3 ... ... 341
1854 ... ... 12'2 0'0 12'2 4150 1'3 -0'1 1'4 1'3 1'2 13239
0 ... ... 11'4 0'0 11'4 4160 1'6 0'0 1'6 ... ... 519
0 ... ... 10'6 0'0 10'6 4170 2'0 0'0 2'0 ... ... 530
0 ... ... 10'0 0'0 10'0 4180 1'5 -0'6 2'3 1'5 1'5 623
0 ... ... 9'3 0'0 9'3 4190 1'7 -0'6 2'5 1'7 1'7 769
9747 10'1 9'5 8'6 1'3 10'1 4200 1'6 -1'2 3'0 2'6 1'6 29523
0 ... ... 8'1 0'0 8'1 4210 3'0 -0'3 3'3 3'0 2'6 1472
0 ... ... 7'4 0'0 7'4 4220 2'4 -1'2 3'6 2'6 2'4 1576
33 ... ... 6'7 0'0 6'7 4230 2'6 -1'3 4'1 3'5 2'6 879
2 ... ... 6'3 0'0 6'3 4240 3'1 -1'4 4'5 4'1 3'1 568
14875 7'2 6'2 5'6 1'4 7'2 4250 3'4 -1'4 5'0 4'5 3'4 14679
25 ... ... 5'2 0'0 5'2 4260 3'7 -1'5 5'4 4'7 3'7 679
128 ... ... 4'7 0'0 4'7 4270 4'3 -1'6 6'1 5'4 4'3 544
282 5'4 4'6 4'3 1'1 5'4 4280 5'5 -1'0 6'5 5'5 5'5 476
447 4'7 4'2 4'0 0'7 4'7 4290 7'2 0'0 7'2 ... ... 486
30339 4'4 4'0 3'5 0'4 4'1 4300 6'2 -1'5 7'7 7'1 6'0 28371
134 ... ... 3'2 0'0 3'2 4310 8'4 0'0 8'4 ... ... 149
108 ... ... 2'7 0'0 2'7 4320 9'1 0'0 9'1 ... ... 54
121 3'2 3'2 2'5 0'5 3'2 4330 9'7 0'0 9'7 ... ... 129
84 3'1 2'4 2'3 0'6 3'1 4340 10'5 0'0 10'5 ... ... 78
20520 3'0 2'2 2'1 0'7 3'0 4350 9'3 -2'0 11'3 9'3 9'3 8158
30 2'2 2'2 2'0 0'2 2'2 4360 12'1 0'0 12'1 ... ... 1
551 2'1 2'1 1'6 0'3 2'1 4370 12'7 0'0 12'7 ... ... 6
520 ... ... 1'5 0'0 1'5 4380 13'6 0'0 13'6 ... ... 3
578 1'6 1'6 1'4 0'2 1'6 4390 14'5 0'0 14'5 ... ... 0
41530 1'5 1'3 1'2 0'2 1'4 4400 13'0 -2'3 15'3 13'6 13'0 18529
806 ... ... 1'1 0'0 1'1 4410 16'3 0'0 16'3 ... ... 0
73 1'1 1'1 1'0 0'1 1'1 4420 17'2 0'0 17'2 ... ... 0
284 1'1 1'0 1'0 0'1 1'1 4430 18'2 0'0 18'2 ... ... 0
762 1'0 0'6 0'7 0'1 1'0 4440 19'1 0'0 19'1 ... ... 0
16085 1'0 0'6 0'6 0'1 0'7 4450 17'5 -2'3 20'0 20'0 17'4 8181
168 0'7 0'6 0'6 0'1 0'7 4460 21'0 0'0 21'0 ... ... 0
645 0'6 0'6 0'5 0'1 0'6 4470 21'7 0'0 21'7 ... ... 0
312 ... ... 0'5 0'0 0'5 4480 22'7 0'0 22'7 ... ... 0
423 ... ... 0'4 0'0 0'4 4490 23'6 0'0 23'6 ... ... 0
44019 0'4 0'4 0'4 0'0 0'4 4500 22'6 -2'0 24'6 23'5 22'0 9501
269 ... ... 0'4 0'0 0'4 4510 25'6 0'0 25'6 ... ... 0
0 ... ... 0'4 0'0 0'4 4520 26'6 0'0 26'6 ... ... 0
10550 0'3 0'3 0'3 0'0 0'3 4550 28'5 -1'0 29'5 28'5 28'5 2586
21958 0'3 0'2 0'2 0'1 0'3 4600 34'4 0'0 34'4 ... ... 4679
8773 0'2 0'2 0'2 0'0 0'2 4650 39'4 0'0 39'4 ... ... 1207
18501 0'3 0'2 0'2 0'0 0'2 4700 41'7 -2'5 44'4 41'7 41'7 4169
14311 ... ... 0'1 0'0 0'1 4750 49'3 0'0 49'3 ... ... 281
12769 0'2 0'2 0'1 0'1 0'2 4800 51'5 -2'6 54'3 51'5 51'5 1487
1909 ... ... 0'1 0'0 0'1 4850 59'3 0'0 59'3 ... ... 13
10037 0'1 0'1 0'1 0'0 0'1 4900 64'3 0'0 64'3 ... ... 1562
1147 ... ... 0'1 0'0 0'1 4950 69'3 0'0 69'3 ... ... 4
11106 ... ... 0'1 0'0 0'1 5000 73'2 -1'0 74'2 73'2 73'2 1030
1346 ... ... 0'1 0'0 0'1 5050 79'2 0'0 79'2 ... ... 2
3941 ... ... 0'1 0'0 0'1 5100 84'2 0'0 84'2 ... ... 4
934 ... ... 0'1 0'0 0'1 5150 89'2 0'0 89'2 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 94'2 0'0 94'2 ... ... 50
1076 ... ... 0'1 0'0 0'1 5250 99'2 0'0 99'2 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 104'2 0'0 104'2 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 109'2 0'0 109'2 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 114'2 0'0 114'2 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 119'2 0'0 119'2 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 124'2 0'0 124'2 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 129'2 0'0 129'2 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 134'2 0'0 134'2 ... ... 0
738 ... ... 0'1 0'0 0'1 5700 144'2 0'0 144'2 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 154'2 0'0 154'2 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 164'2 0'0 164'2 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 174'2 0'0 174'2 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 184'2 0'0 184'2 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 194'2 0'0 194'2 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 204'2 0'0 204'2 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 214'2 0'0 214'2 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 224'2 0'0 224'2 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 234'2 0'0 234'2 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 244'2 0'0 244'2 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 254'2 0'0 254'2 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 264'2 0'0 264'2 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 274'2 0'0 274'2 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 284'2 0'0 284'2 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 294'2 0'0 294'2 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 304'2 0'0 304'2 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 404'2 0'0 404'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 474'2 0'0 474'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 574'2 0'0 574'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 674'2 0'0 674'2 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 774'2 0'0 774'2 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 874'2 0'0 874'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 974'2 0'0 974'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1074'2 0'0 1074'2 ... ... 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.