DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'4
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 ... ... 205'7 1'5 207'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 195'7 1'5 197'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 185'7 1'5 187'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 175'7 1'5 177'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 165'7 1'5 167'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 155'7 1'5 157'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 145'7 1'5 147'4 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 135'7 1'5 137'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 125'7 1'5 127'4 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 115'7 1'5 117'4 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 105'7 1'5 107'4 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 100'7 1'5 102'4 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 95'7 1'5 97'4 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 90'7 1'5 92'4 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 85'7 1'5 87'4 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 80'7 1'5 82'4 3450 0'1 0'0 0'1 ... ... 1426
0 ... ... 75'7 1'5 77'4 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 70'7 1'5 72'4 3550 0'1 0'0 0'1 ... ... 168
0 ... ... 65'7 1'5 67'4 3600 0'1 0'0 0'1 ... ... 510
0 ... ... 60'7 1'5 62'4 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 55'7 1'5 57'4 3700 0'1 0'0 0'1 ... ... 2858
0 ... ... 50'7 1'5 52'4 3750 0'1 0'0 0'1 ... ... 1847
20 ... ... 45'7 1'5 47'4 3800 0'1 0'0 0'1 ... ... 2576
0 ... ... 40'7 1'5 42'4 3850 0'1 0'0 0'1 ... ... 3932
0 ... ... 35'7 1'5 37'4 3900 0'1 0'0 0'1 ... ... 4164
0 ... ... 30'7 1'5 32'4 3950 0'1 0'0 0'1 ... ... 2090
90 ... ... 25'7 1'5 27'4 4000 0'1 0'0 0'1 0'1 0'1 12151
442 22'2 22'2 20'7 1'5 22'4 4050 0'1 0'0 0'1 ... ... 7114
0 ... ... 19'7 1'5 21'4 4060 0'1 0'0 0'1 ... ... 305
0 ... ... 18'7 1'5 20'4 4070 0'1 0'0 0'1 ... ... 61
0 ... ... 17'7 1'5 19'4 4080 0'1 0'0 0'1 ... ... 311
0 ... ... 16'7 1'5 18'4 4090 0'1 0'0 0'1 ... ... 100
992 17'0 16'0 15'7 1'5 17'4 4100 0'1 0'0 0'1 0'1 0'1 13886
0 ... ... 14'7 1'5 16'4 4110 0'1 0'0 0'1 ... ... 27
0 ... ... 13'7 1'5 15'4 4120 0'1 0'0 0'1 ... ... 113
0 ... ... 12'7 1'5 14'4 4130 0'1 0'0 0'1 ... ... 11
0 ... ... 11'7 1'5 13'4 4140 0'1 0'0 0'1 ... ... 321
1734 13'0 11'0 10'7 1'5 12'4 4150 0'0 -0'1 0'1 0'1 0'0 13285
0 ... ... 9'7 1'5 11'4 4160 0'1 0'0 0'1 ... ... 684
0 ... ... 8'7 1'5 10'4 4170 0'1 0'0 0'1 ... ... 528
0 ... ... 7'7 1'5 9'4 4180 0'1 0'0 0'1 ... ... 740
0 ... ... 6'7 1'5 8'4 4190 0'1 0'0 0'1 ... ... 1212
10020 8'4 4'3 5'7 1'5 7'4 4200 0'1 0'0 0'1 0'1 0'0 24521
110 ... ... 4'7 1'5 6'4 4210 0'1 0'0 0'1 ... ... 1229
0 ... ... 4'0 1'4 5'4 4220 0'2 0'0 0'2 0'2 0'2 1749
47 3'2 3'2 3'0 1'4 4'4 4230 0'1 -0'1 0'2 0'2 0'1 3105
1048 1'0 1'0 2'3 1'1 3'4 4240 0'1 -0'4 0'5 0'3 0'1 3264
9146 3'4 0'4 1'5 0'7 2'4 4250 0'0 -0'7 0'7 1'2 0'0 13178
1220 1'5 0'2 1'1 0'3 1'4 4260 0'1 -1'2 1'3 1'4 0'1 1185
1160 1'7 0'2 0'5 -0'1 0'4 4270 0'0 -1'7 1'7 1'5 0'0 1484
432 1'1 0'1 0'3 -0'2 0'1 4280 0'4 -2'1 2'5 2'2 0'2 1404
762 0'6 0'1 0'3 -0'2 0'1 4290 1'4 -2'1 3'5 2'0 1'2 645
24071 0'4 0'0 0'2 -0'2 0'0 4300 2'4 -2'0 4'4 5'3 1'7 24985
400 0'2 0'1 0'2 -0'1 0'1 4310 3'4 -2'0 5'4 4'2 3'5 259
510 0'1 0'1 0'1 0'0 0'1 4320 4'4 -1'7 6'3 ... ... 550
529 0'1 0'1 0'1 0'0 0'1 4330 5'4 -1'7 7'3 ... ... 370
2537 0'1 0'1 0'1 0'0 0'1 4340 6'4 -1'7 8'3 ... ... 630
19681 0'1 0'0 0'1 -0'1 0'0 4350 7'4 -1'7 9'3 10'6 6'4 9486
1132 ... ... 0'1 0'0 0'1 4360 8'4 -1'7 10'3 8'7 8'5 69
877 ... ... 0'1 0'0 0'1 4370 9'4 -1'7 11'3 ... ... 10
1902 ... ... 0'1 0'0 0'1 4380 10'4 -1'7 12'3 ... ... 528
1191 ... ... 0'1 0'0 0'1 4390 11'4 -1'7 13'3 ... ... 15
29327 0'1 0'1 0'1 0'0 0'1 4400 12'4 -1'7 14'3 15'3 11'4 16455
1082 ... ... 0'1 0'0 0'1 4410 13'4 -1'7 15'3 ... ... 0
816 ... ... 0'1 0'0 0'1 4420 14'4 -1'7 16'3 ... ... 0
538 ... ... 0'1 0'0 0'1 4430 15'4 -1'7 17'3 ... ... 10
1353 ... ... 0'1 0'0 0'1 4440 16'4 -1'7 18'3 ... ... 0
14674 0'1 0'1 0'1 0'0 0'1 4450 17'4 -1'7 19'3 20'2 16'4 7684
617 ... ... 0'1 0'0 0'1 4460 18'4 -1'7 20'3 ... ... 0
1519 ... ... 0'1 0'0 0'1 4470 19'4 -1'7 21'3 ... ... 0
750 ... ... 0'1 0'0 0'1 4480 20'4 -1'7 22'3 ... ... 10
572 ... ... 0'1 0'0 0'1 4490 21'4 -1'7 23'3 ... ... 0
39838 0'1 0'1 0'1 0'0 0'1 4500 22'4 -1'7 24'3 24'7 22'3 8255
400 ... ... 0'1 0'0 0'1 4510 23'4 -1'7 25'3 ... ... 0
247 ... ... 0'1 0'0 0'1 4520 24'4 -1'7 26'3 ... ... 0
78 ... ... 0'1 0'0 0'1 4530 25'4 -1'7 27'3 ... ... 0
63 ... ... 0'1 0'0 0'1 4540 26'4 -1'7 28'3 ... ... 0
9997 ... ... 0'1 0'0 0'1 4550 27'4 -1'7 29'3 28'1 28'1 2064
0 ... ... 0'1 0'0 0'1 4560 28'4 -1'7 30'3 ... ... 0
19766 0'1 0'1 0'1 0'0 0'1 4600 32'4 -1'7 34'3 32'4 32'4 4514
7892 ... ... 0'1 0'0 0'1 4650 37'4 -1'7 39'3 ... ... 882
18193 ... ... 0'1 0'0 0'1 4700 42'4 -1'7 44'3 42'6 42'5 1914
14302 ... ... 0'1 0'0 0'1 4750 47'4 -1'7 49'3 ... ... 67
12754 0'1 0'1 0'1 0'0 0'1 4800 52'4 -1'7 54'3 55'3 52'4 153
1915 ... ... 0'1 0'0 0'1 4850 57'4 -1'7 59'3 ... ... 0
8233 ... ... 0'1 0'0 0'1 4900 62'4 -1'7 64'3 62'1 62'1 1514
1147 ... ... 0'1 0'0 0'1 4950 67'4 -1'7 69'3 ... ... 0
11066 0'0 0'0 0'1 -0'1 0'0 5000 72'4 -1'7 74'3 ... ... 42
1346 ... ... 0'1 0'0 0'1 5050 77'4 -1'7 79'3 ... ... 0
3941 ... ... 0'1 0'0 0'1 5100 82'4 -1'7 84'3 ... ... 2
934 ... ... 0'1 0'0 0'1 5150 87'4 -1'7 89'3 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 92'4 -1'7 94'3 93'1 93'1 1
1076 ... ... 0'1 0'0 0'1 5250 97'4 -1'7 99'3 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 102'4 -1'7 104'3 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 107'4 -1'7 109'3 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 112'4 -1'7 114'3 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 117'4 -1'7 119'3 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 122'4 -1'7 124'3 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 127'4 -1'7 129'3 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 132'4 -1'7 134'3 ... ... 0
738 ... ... 0'1 0'0 0'1 5700 142'4 -1'7 144'3 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 152'4 -1'7 154'3 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 162'4 -1'7 164'3 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 172'4 -1'7 174'3 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 182'4 -1'7 184'3 ... ... 0
870 ... ... 0'1 0'0 0'1 6200 192'4 -1'7 194'3 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 202'4 -1'7 204'3 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 212'4 -1'7 214'3 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 222'4 -1'7 224'3 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 232'4 -1'7 234'3 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 242'4 -1'7 244'3 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 252'4 -1'7 254'3 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 262'4 -1'7 264'3 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 272'4 -1'7 274'3 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 282'4 -1'7 284'3 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 292'4 -1'7 294'3 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 302'4 -1'7 304'3 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 402'4 -1'7 404'3 ... ... 0
1000 ... ... 0'1 0'0 0'1 9000 472'4 -1'7 474'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 572'4 -1'7 574'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 672'4 -1'7 674'3 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 772'4 -1'7 774'3 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 872'4 -1'7 874'3 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 972'4 -1'7 974'3 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1072'4 -1'7 1074'3 ... ... 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.