DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'6
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 ... ... 206'4 0'0 206'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'4 0'0 196'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'4 0'0 186'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 176'4 0'0 176'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 166'4 0'0 166'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 156'4 0'0 156'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 146'4 0'0 146'4 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 136'4 0'0 136'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 126'4 0'0 126'4 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 116'4 0'0 116'4 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 106'4 0'0 106'4 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 101'4 0'0 101'4 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 96'4 0'0 96'4 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 91'4 0'0 91'4 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 86'4 0'0 86'4 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 81'4 0'0 81'4 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 76'4 0'0 76'4 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 71'4 0'0 71'4 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 66'4 0'0 66'4 3600 0'1 0'0 0'1 ... ... 514
1 ... ... 61'4 0'0 61'4 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 56'4 0'0 56'4 3700 0'1 0'0 0'1 ... ... 2915
1 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 ... ... 1847
470 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 ... ... 2592
34 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 2769
73 ... ... 36'5 0'0 36'5 3900 0'1 0'0 0'1 ... ... 4212
9 ... ... 31'5 0'0 31'5 3950 0'2 0'0 0'2 ... ... 1935
1174 ... ... 26'6 0'0 26'6 4000 0'3 0'0 0'3 ... ... 11931
490 ... ... 22'0 0'0 22'0 4050 0'4 0'0 0'4 ... ... 8606
0 ... ... ... ... ... 4060 ... ... ... ... ... 0
0 ... ... 20'1 0'0 20'1 4070 0'5 0'0 0'5 ... ... 0
0 ... ... 19'2 0'0 19'2 4080 0'6 0'0 0'6 ... ... 0
0 ... ... 18'3 0'0 18'3 4090 0'7 0'0 0'7 ... ... 0
1587 ... ... 17'4 0'0 17'4 4100 1'0 0'0 1'0 ... ... 14768
0 ... ... 16'5 0'0 16'5 4110 1'1 0'0 1'1 ... ... 0
0 ... ... 15'6 0'0 15'6 4120 1'2 0'0 1'2 ... ... 0
0 ... ... 14'7 0'0 14'7 4130 1'3 0'0 1'3 ... ... 0
0 ... ... 14'0 0'0 14'0 4140 1'4 0'0 1'4 ... ... 0
1857 ... ... 13'1 0'0 13'1 4150 1'5 0'0 1'5 ... ... 13641
0 ... ... 12'2 0'0 12'2 4160 1'6 0'0 1'6 ... ... 0
0 ... ... 11'4 0'0 11'4 4170 2'0 0'0 2'0 ... ... 10
0 ... ... 10'6 0'0 10'6 4180 2'2 0'0 2'2 ... ... 0
0 ... ... 10'1 0'0 10'1 4190 2'5 0'0 2'5 ... ... 499
10319 ... ... 9'4 0'0 9'4 4200 2'5 -0'3 3'0 2'5 2'5 29093
0 ... ... 8'7 0'0 8'7 4210 3'3 0'0 3'3 ... ... 7
0 ... ... 8'2 0'0 8'2 4220 3'6 0'0 3'6 ... ... 0
0 ... ... 7'5 0'0 7'5 4230 4'1 0'0 4'1 ... ... 10
0 ... ... 7'0 0'0 7'0 4240 4'4 0'0 4'4 ... ... 2
14964 ... ... 6'4 0'0 6'4 4250 4'5 -0'3 5'0 4'7 4'5 10594
0 ... ... 6'0 0'0 6'0 4260 5'4 0'0 5'4 ... ... 50
0 ... ... 5'4 0'0 5'4 4270 6'0 0'0 6'0 ... ... 15
40 ... ... 5'0 0'0 5'0 4280 6'4 0'0 6'4 ... ... 85
274 ... ... 4'5 0'0 4'5 4290 7'1 0'0 7'1 ... ... 279
24384 ... ... 4'2 0'0 4'2 4300 7'4 -0'2 7'6 7'4 7'4 29150
55 ... ... 3'7 0'0 3'7 4310 8'3 0'0 8'3 ... ... 0
57 ... ... 3'4 0'0 3'4 4320 9'0 0'0 9'0 ... ... 6
5 ... ... 3'1 0'0 3'1 4330 9'5 0'0 9'5 ... ... 0
0 ... ... 2'7 0'0 2'7 4340 10'3 0'0 10'3 ... ... 20
17115 2'7 2'6 2'5 0'2 2'7 4350 11'1 0'0 11'1 ... ... 8270
0 ... ... 2'3 0'0 2'3 4360 11'7 0'0 11'7 ... ... 0
300 ... ... 2'2 0'0 2'2 4370 12'5 0'0 12'5 ... ... 0
0 ... ... 2'0 0'0 2'0 4380 13'4 0'0 13'4 ... ... 0
0 ... ... 1'7 0'0 1'7 4390 14'2 0'0 14'2 ... ... 0
41821 1'5 1'5 1'5 0'0 1'5 4400 14'0 -1'1 15'1 14'0 14'0 19389
499 ... ... 1'4 0'0 1'4 4410 16'0 0'0 16'0 ... ... 0
0 ... ... 1'3 0'0 1'3 4420 16'7 0'0 16'7 ... ... 0
12 ... ... 1'2 0'0 1'2 4430 17'6 0'0 17'6 ... ... 0
0 ... ... 1'1 0'0 1'1 4440 18'5 0'0 18'5 ... ... 0
17761 ... ... 1'0 0'0 1'0 4450 19'4 0'0 19'4 ... ... 8324
0 ... ... 0'7 0'0 0'7 4460 20'3 0'0 20'3 ... ... 0
0 ... ... 0'7 0'0 0'7 4470 21'2 0'0 21'2 ... ... 0
1 ... ... 0'6 0'0 0'6 4480 22'2 0'0 22'2 ... ... 0
0 ... ... 0'6 0'0 0'6 4490 23'1 0'0 23'1 ... ... 0
45616 ... ... 0'5 0'0 0'5 4500 24'1 0'0 24'1 ... ... 9632
0 ... ... 0'5 0'0 0'5 4510 25'1 0'0 25'1 ... ... 0
10594 ... ... 0'4 0'0 0'4 4550 29'0 0'0 29'0 ... ... 2586
22215 0'3 0'3 0'3 0'0 0'3 4600 33'7 0'0 33'7 ... ... 4703
8650 ... ... 0'3 0'0 0'3 4650 38'7 0'0 38'7 ... ... 1207
17864 ... ... 0'3 0'0 0'3 4700 43'6 0'0 43'6 ... ... 4170
14365 ... ... 0'2 0'0 0'2 4750 48'6 0'0 48'6 ... ... 283
12780 ... ... 0'2 0'0 0'2 4800 53'6 0'0 53'6 ... ... 1493
1995 ... ... 0'2 0'0 0'2 4850 58'5 0'0 58'5 ... ... 13
10042 ... ... 0'2 0'0 0'2 4900 63'5 0'0 63'5 ... ... 1562
1147 ... ... 0'2 0'0 0'2 4950 68'5 0'0 68'5 ... ... 4
11173 ... ... 0'1 0'0 0'1 5000 73'4 0'0 73'4 ... ... 1030
1370 ... ... 0'1 0'0 0'1 5050 78'4 0'0 78'4 ... ... 2
3941 ... ... 0'1 0'0 0'1 5100 83'4 0'0 83'4 ... ... 4
934 ... ... 0'1 0'0 0'1 5150 88'4 0'0 88'4 ... ... 0
2283 ... ... 0'1 0'0 0'1 5200 93'4 0'0 93'4 ... ... 53
1076 ... ... 0'1 0'0 0'1 5250 98'4 0'0 98'4 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 103'4 0'0 103'4 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 108'4 0'0 108'4 ... ... 0
673 ... ... 0'1 0'0 0'1 5400 113'4 0'0 113'4 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 118'4 0'0 118'4 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 123'4 0'0 123'4 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 128'4 0'0 128'4 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 133'4 0'0 133'4 ... ... 0
741 ... ... 0'1 0'0 0'1 5700 143'4 0'0 143'4 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 153'4 0'0 153'4 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 163'4 0'0 163'4 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 173'4 0'0 173'4 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 183'4 0'0 183'4 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 193'4 0'0 193'4 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 203'4 0'0 203'4 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 213'4 0'0 213'4 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 223'4 0'0 223'4 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 233'4 0'0 233'4 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 243'4 0'0 243'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 253'4 0'0 253'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 263'4 0'0 263'4 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 273'4 0'0 273'4 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 283'4 0'0 283'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 293'4 0'0 293'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 303'4 0'0 303'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 403'4 0'0 403'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 473'4 0'0 473'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 573'4 0'0 573'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 673'4 0'0 673'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 773'4 0'0 773'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 873'4 0'0 873'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 973'4 0'0 973'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1073'4 0'0 1073'4 ... ... 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.