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 ... ... 211'6 -5'3 206'3 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 201'6 -5'3 196'3 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 191'6 -5'3 186'3 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 181'7 -5'4 176'3 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 171'7 -5'4 166'3 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 161'7 -5'4 156'3 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 151'7 -5'4 146'3 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 141'7 -5'4 136'3 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 131'7 -5'4 126'3 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 121'7 -5'4 116'3 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 111'7 -5'4 106'3 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 106'7 -5'4 101'3 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 101'7 -5'4 96'3 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 96'7 -5'4 91'3 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 91'7 -5'4 86'3 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 86'7 -5'4 81'3 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 81'7 -5'4 76'3 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 76'7 -5'4 71'3 3550 0'1 0'0 0'1 ... ... 168
0 ... ... 71'7 -5'4 66'3 3600 0'1 0'0 0'1 ... ... 510
0 ... ... 66'7 -5'4 61'3 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 61'7 -5'4 56'3 3700 0'1 0'0 0'1 ... ... 2883
0 ... ... 56'7 -5'4 51'3 3750 0'1 0'0 0'1 ... ... 1847
20 ... ... 51'7 -5'4 46'3 3800 0'1 0'0 0'1 ... ... 2576
0 ... ... 46'7 -5'4 41'3 3850 0'1 0'0 0'1 ... ... 3932
73 ... ... 41'7 -5'4 36'3 3900 0'1 0'0 0'1 ... ... 4184
21 ... ... 36'7 -5'4 31'3 3950 0'1 0'0 0'1 ... ... 2110
993 27'4 27'4 31'7 -5'4 26'3 4000 0'1 0'0 0'1 0'1 0'1 12192
491 ... ... 26'7 -5'4 21'3 4050 0'1 0'0 0'1 0'1 0'1 7114
0 ... ... 25'7 -5'4 20'3 4060 0'1 0'0 0'1 ... ... 305
0 ... ... 24'7 -5'4 19'3 4070 0'1 0'0 0'1 ... ... 61
0 ... ... 23'7 -5'4 18'3 4080 0'1 0'0 0'1 ... ... 311
0 ... ... 22'7 -5'4 17'3 4090 0'1 0'0 0'1 ... ... 100
1579 18'1 18'1 21'7 -5'4 16'3 4100 0'1 0'0 0'1 0'1 0'1 13913
4 ... ... 20'7 -5'4 15'3 4110 0'1 0'0 0'1 ... ... 27
0 ... ... 19'7 -5'4 14'3 4120 0'1 0'0 0'1 ... ... 125
0 ... ... 18'7 -5'4 13'3 4130 0'1 0'0 0'1 ... ... 11
0 ... ... 17'7 -5'4 12'3 4140 0'1 0'0 0'1 ... ... 321
1803 11'7 11'5 16'7 -5'4 11'3 4150 0'1 0'0 0'1 0'2 0'1 13201
0 ... ... 15'7 -5'4 10'3 4160 0'1 0'0 0'1 ... ... 684
0 ... ... 14'7 -5'4 9'3 4170 0'1 0'0 0'1 0'1 0'1 525
0 ... ... 13'7 -5'3 8'4 4180 0'2 0'1 0'1 ... ... 740
0 ... ... 13'0 -5'4 7'4 4190 0'2 0'0 0'2 0'2 0'2 770
10295 10'0 6'7 12'0 -5'3 6'5 4200 0'3 0'1 0'2 0'3 0'1 26008
0 ... ... 11'0 -5'2 5'6 4210 0'4 0'2 0'2 0'3 0'3 1175
0 ... ... 10'0 -5'1 4'7 4220 0'5 0'3 0'2 0'4 0'4 1740
33 ... ... 9'1 -5'0 4'1 4230 0'7 0'4 0'3 0'7 0'4 3152
1000 4'5 4'5 8'2 -4'6 3'4 4240 1'2 0'6 0'4 1'1 0'6 1273
8527 5'0 2'7 7'3 -4'4 2'7 4250 1'5 1'0 0'5 1'5 1'0 13424
121 3'4 3'4 6'5 -4'2 2'3 4260 2'1 1'2 0'7 2'1 1'2 1398
183 3'0 2'1 5'7 -3'7 2'0 4270 2'6 1'5 1'1 2'0 1'5 1175
345 2'4 1'6 5'1 -3'4 1'5 4280 3'3 2'0 1'3 3'0 2'1 1389
570 3'2 1'2 4'4 -3'2 1'2 4290 4'0 2'2 1'6 3'6 2'3 663
25636 3'3 1'0 3'7 -2'7 1'0 4300 4'6 2'5 2'1 4'6 2'7 26795
357 2'1 0'6 3'2 -2'3 0'7 4310 5'5 3'1 2'4 ... ... 263
495 1'7 0'7 2'6 -2'0 0'6 4320 6'4 3'4 3'0 4'7 4'7 560
461 1'4 0'7 2'3 -1'6 0'5 4330 7'3 3'6 3'5 ... ... 320
2518 1'1 0'4 2'0 -1'4 0'4 4340 8'2 4'0 4'2 ... ... 147
21141 1'2 0'3 1'5 -1'2 0'3 4350 9'1 4'2 4'7 9'0 7'6 10092
1140 0'7 0'6 1'4 -1'1 0'3 4360 10'1 4'3 5'6 9'5 9'5 58
876 1'0 1'0 1'2 -1'0 0'2 4370 11'0 4'4 6'4 ... ... 10
1875 0'4 0'3 1'0 -0'6 0'2 4380 11'7 4'5 7'2 ... ... 16
1213 0'2 0'2 0'7 -0'6 0'1 4390 12'7 4'6 8'1 ... ... 15
30863 0'3 0'1 0'6 -0'5 0'1 4400 13'7 4'7 9'0 14'1 9'3 17982
1078 ... ... 0'4 -0'3 0'1 4410 14'7 5'1 9'6 ... ... 0
816 ... ... 0'4 -0'3 0'1 4420 15'7 5'1 10'6 ... ... 0
538 ... ... 0'3 -0'2 0'1 4430 16'7 5'2 11'5 ... ... 10
1353 ... ... 0'2 -0'1 0'1 4440 17'7 5'3 12'4 ... ... 0
14268 0'2 0'1 0'2 -0'1 0'1 4450 18'7 5'3 13'4 18'0 17'2 7816
617 ... ... 0'2 -0'1 0'1 4460 19'7 5'3 14'4 ... ... 0
1519 ... ... 0'2 -0'1 0'1 4470 20'7 5'3 15'4 ... ... 0
750 ... ... 0'2 -0'1 0'1 4480 21'7 5'3 16'4 ... ... 10
572 ... ... 0'2 -0'1 0'1 4490 22'7 5'3 17'4 ... ... 0
39939 0'1 0'1 0'1 0'0 0'1 4500 23'7 5'4 18'3 23'6 22'0 8491
400 ... ... 0'1 0'0 0'1 4510 24'7 5'4 19'3 ... ... 0
247 ... ... 0'1 0'0 0'1 4520 25'7 5'4 20'3 ... ... 0
78 ... ... 0'1 0'0 0'1 4530 26'7 5'4 21'3 ... ... 0
63 ... ... 0'1 0'0 0'1 4540 27'7 5'4 22'3 ... ... 0
10097 ... ... 0'1 0'0 0'1 4550 28'7 5'4 23'3 28'4 27'2 2576
0 ... ... 0'1 0'0 0'1 4560 29'7 5'4 24'3 ... ... 0
19768 ... ... 0'1 0'0 0'1 4600 33'7 5'4 28'3 33'5 33'5 4664
7892 ... ... 0'1 0'0 0'1 4650 38'7 5'4 33'3 ... ... 1207
18150 0'1 0'1 0'1 0'0 0'1 4700 43'7 5'4 38'3 42'2 42'2 4096
14302 0'1 0'1 0'1 0'0 0'1 4750 48'7 5'4 43'3 ... ... 281
12754 0'1 0'1 0'1 0'0 0'1 4800 53'7 5'4 48'3 ... ... 1468
1915 ... ... 0'1 0'0 0'1 4850 58'7 5'4 53'3 ... ... 13
8233 ... ... 0'1 0'0 0'1 4900 63'7 5'4 58'3 ... ... 987
1147 ... ... 0'1 0'0 0'1 4950 68'7 5'4 63'3 ... ... 0
11074 ... ... 0'1 0'0 0'1 5000 73'7 5'4 68'3 72'7 71'7 43
1346 ... ... 0'1 0'0 0'1 5050 78'7 5'4 73'3 ... ... 0
3941 ... ... 0'1 0'0 0'1 5100 83'7 5'4 78'3 ... ... 2
934 ... ... 0'1 0'0 0'1 5150 88'7 5'4 83'3 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 93'7 5'4 88'3 ... ... 1
1076 ... ... 0'1 0'0 0'1 5250 98'7 5'4 93'3 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 103'7 5'4 98'3 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 108'7 5'4 103'3 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 113'7 5'4 108'3 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 118'7 5'4 113'3 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 123'7 5'4 118'3 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 128'7 5'4 123'3 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 133'7 5'4 128'3 ... ... 0
738 ... ... 0'1 0'0 0'1 5700 143'7 5'4 138'3 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 153'7 5'4 148'3 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 163'7 5'4 158'3 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 173'7 5'4 168'3 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 183'7 5'4 178'3 ... ... 0
870 ... ... 0'1 0'0 0'1 6200 193'7 5'5 188'2 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 203'7 5'5 198'2 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 213'7 5'5 208'2 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 223'7 5'5 218'2 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 233'7 5'5 228'2 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 243'7 5'5 238'2 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 253'7 5'5 248'2 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 263'7 5'5 258'2 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 273'7 5'5 268'2 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 283'7 5'5 278'2 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 293'7 5'5 288'2 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 303'7 5'5 298'2 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 403'7 5'5 398'2 ... ... 0
1000 ... ... 0'1 0'0 0'1 9000 473'6 5'4 468'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 573'6 5'4 568'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 673'6 5'4 668'2 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 773'6 5'4 768'2 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 873'6 5'4 868'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 973'6 5'4 968'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1073'6 5'4 1068'2 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.