DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'0
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 ... ... 206'4 3'4 210'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'4 3'4 200'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'4 3'4 190'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 176'4 3'4 180'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 166'4 3'4 170'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 156'4 3'4 160'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 146'4 3'4 150'0 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 136'4 3'4 140'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 126'4 3'4 130'0 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 116'4 3'4 120'0 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 106'4 3'4 110'0 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 101'4 3'4 105'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 96'4 3'4 100'0 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 91'4 3'4 95'0 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 86'4 3'4 90'0 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 81'4 3'4 85'0 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 76'4 3'4 80'0 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 71'4 3'4 75'0 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 66'4 3'4 70'0 3600 0'1 0'0 0'1 ... ... 514
1 ... ... 61'4 3'4 65'0 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 56'4 3'4 60'0 3700 0'1 0'0 0'1 ... ... 2915
1 ... ... 51'5 3'3 55'0 3750 0'1 0'0 0'1 ... ... 1847
470 ... ... 46'5 3'4 50'1 3800 0'1 0'0 0'1 0'1 0'1 2591
34 ... ... 41'5 3'4 45'1 3850 0'1 0'0 0'1 ... ... 2769
73 ... ... 36'5 3'4 40'1 3900 0'1 0'0 0'1 0'1 0'1 4201
9 ... ... 31'5 3'5 35'2 3950 0'2 0'0 0'2 ... ... 2121
1177 ... ... 26'6 3'5 30'3 4000 0'3 0'0 0'3 0'2 0'2 12219
490 27'2 25'4 22'0 3'4 25'4 4050 0'4 0'0 0'4 0'4 0'3 8602
0 ... ... ... ... 24'4 4060 0'4 ... ... ... ... 0
0 ... ... 20'1 3'3 23'4 4070 0'4 -0'1 0'5 ... ... 50
0 ... ... 19'2 3'2 22'4 4080 0'4 -0'2 0'6 ... ... 0
0 ... ... 18'3 3'2 21'5 4090 0'5 -0'2 0'7 ... ... 0
1586 20'6 20'6 17'4 3'2 20'6 4100 0'6 -0'2 1'0 0'6 0'4 14788
0 21'4 21'4 16'5 3'1 19'6 4110 0'6 -0'3 1'1 ... ... 0
0 ... ... 15'6 3'1 18'7 4120 0'7 -0'3 1'2 ... ... 372
0 ... ... 14'7 3'1 18'0 4130 1'0 -0'3 1'3 ... ... 0
0 ... ... 14'0 3'1 17'1 4140 1'1 -0'3 1'4 1'0 1'0 10
1857 15'3 15'3 13'1 3'1 16'2 4150 1'2 -0'3 1'5 1'4 0'7 13613
0 ... ... 12'2 3'1 15'3 4160 1'3 -0'3 1'6 ... ... 10
0 ... ... 11'4 3'0 14'4 4170 1'4 -0'4 2'0 ... ... 18
0 ... ... 10'6 3'0 13'6 4180 1'6 -0'4 2'2 1'5 1'5 500
0 ... ... 10'1 2'6 12'7 4190 1'7 -0'6 2'5 1'7 1'7 611
10325 14'3 12'2 9'4 2'5 12'1 4200 2'1 -0'7 3'0 2'5 1'5 29902
0 ... ... 8'7 2'5 11'4 4210 2'4 -0'7 3'3 2'4 1'7 98
0 ... ... 8'2 2'4 10'6 4220 2'6 -1'0 3'6 ... ... 148
0 ... ... 7'5 2'4 10'1 4230 3'1 -1'0 4'1 3'1 2'3 78
0 ... ... 7'0 2'3 9'3 4240 3'3 -1'1 4'4 3'2 2'7 110
14706 10'5 8'2 6'4 2'2 8'6 4250 3'6 -1'2 5'0 4'7 2'7 13271
0 ... ... 6'0 2'1 8'1 4260 4'1 -1'3 5'4 4'1 3'2 64
30 ... ... 5'4 2'1 7'5 4270 4'5 -1'3 6'0 4'4 3'5 131
213 ... ... 5'0 2'0 7'0 4280 5'0 -1'4 6'4 5'0 3'7 111
280 5'4 5'0 4'5 1'7 6'4 4290 5'4 -1'5 7'1 4'7 4'3 309
28037 7'5 4'7 4'2 1'6 6'0 4300 6'0 -1'6 7'6 7'4 4'6 29154
66 5'5 4'0 3'7 1'5 5'4 4310 6'4 -1'7 8'3 6'1 5'2 0
61 6'1 5'0 3'4 1'4 5'0 4320 7'0 -2'0 9'0 6'0 5'6 6
15 5'1 4'3 3'1 1'4 4'5 4330 7'5 -2'0 9'5 6'5 6'5 0
5 5'4 4'0 2'7 1'3 4'2 4340 8'2 -2'1 10'3 7'4 7'4 37
17537 5'1 2'6 2'5 1'2 3'7 4350 8'7 -2'2 11'1 9'1 7'3 8270
0 4'4 3'6 2'3 1'1 3'4 4360 9'4 -2'3 11'7 9'6 9'2 0
282 4'0 3'0 2'2 1'0 3'2 4370 10'2 -2'3 12'5 ... ... 0
511 3'3 3'3 2'0 0'7 2'7 4380 10'7 -2'5 13'4 ... ... 3
5 2'7 2'2 1'7 0'6 2'5 4390 11'5 -2'5 14'2 ... ... 0
42079 3'3 1'5 1'5 0'6 2'3 4400 12'3 -2'6 15'1 14'0 10'3 19309
597 ... ... 1'4 0'6 2'2 4410 13'2 -2'6 16'0 ... ... 0
0 2'4 1'5 1'3 0'5 2'0 4420 14'0 -2'7 16'7 ... ... 0
12 2'1 2'0 1'2 0'4 1'6 4430 14'6 -3'0 17'6 ... ... 0
0 2'1 2'1 1'1 0'4 1'5 4440 15'5 -3'0 18'5 ... ... 0
17804 2'0 1'6 1'0 0'4 1'4 4450 16'4 -3'0 19'4 16'5 14'2 8297
50 1'3 1'3 0'7 0'4 1'3 4460 17'3 -3'0 20'3 ... ... 0
52 1'5 1'2 0'7 0'3 1'2 4470 18'2 -3'0 21'2 ... ... 0
1 1'4 1'2 0'6 0'3 1'1 4480 19'1 -3'1 22'2 ... ... 0
50 1'3 1'0 0'6 0'2 1'0 4490 20'0 -3'1 23'1 ... ... 0
45391 1'3 0'7 0'5 0'2 0'7 4500 20'7 -3'2 24'1 21'2 18'2 9615
0 1'1 1'0 0'5 0'2 0'7 4510 21'7 -3'2 25'1 ... ... 0
10589 0'6 0'5 0'4 0'1 0'5 4550 25'5 -3'3 29'0 ... ... 2586
22251 0'5 0'3 0'3 0'1 0'4 4600 30'4 -3'3 33'7 30'2 30'2 4702
8650 ... ... 0'3 0'0 0'3 4650 35'3 -3'4 38'7 ... ... 1207
18556 0'4 0'2 0'3 -0'1 0'2 4700 40'2 -3'4 43'6 ... ... 4170
14364 0'3 0'3 0'2 0'0 0'2 4750 45'1 -3'5 48'6 ... ... 283
12781 0'3 0'3 0'2 0'0 0'2 4800 50'1 -3'5 53'6 ... ... 1493
1995 ... ... 0'2 0'0 0'2 4850 55'1 -3'4 58'5 ... ... 13
10042 ... ... 0'2 0'0 0'2 4900 60'1 -3'4 63'5 ... ... 1562
1147 ... ... 0'2 0'0 0'2 4950 65'1 -3'4 68'5 ... ... 4
11172 ... ... 0'1 0'0 0'1 5000 70'0 -3'4 73'4 ... ... 1030
1370 ... ... 0'1 0'0 0'1 5050 75'0 -3'4 78'4 ... ... 2
3941 ... ... 0'1 0'0 0'1 5100 80'0 -3'4 83'4 ... ... 4
934 ... ... 0'1 0'0 0'1 5150 85'0 -3'4 88'4 ... ... 0
2283 ... ... 0'1 0'0 0'1 5200 90'0 -3'4 93'4 ... ... 53
1076 ... ... 0'1 0'0 0'1 5250 95'0 -3'4 98'4 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 100'0 -3'4 103'4 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 105'0 -3'4 108'4 ... ... 0
673 ... ... 0'1 0'0 0'1 5400 110'0 -3'4 113'4 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 115'0 -3'4 118'4 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 120'0 -3'4 123'4 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 125'0 -3'4 128'4 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 130'0 -3'4 133'4 ... ... 0
741 ... ... 0'1 0'0 0'1 5700 140'0 -3'4 143'4 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 150'0 -3'4 153'4 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 160'0 -3'4 163'4 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 170'0 -3'4 173'4 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 180'0 -3'4 183'4 ... ... 0
119 ... ... 0'1 0'0 0'1 6200 190'0 -3'4 193'4 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 200'0 -3'4 203'4 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 210'0 -3'4 213'4 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 220'0 -3'4 223'4 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 230'0 -3'4 233'4 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 240'0 -3'4 243'4 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 250'0 -3'4 253'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 260'0 -3'4 263'4 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 270'0 -3'4 273'4 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 280'0 -3'4 283'4 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 290'0 -3'4 293'4 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 300'0 -3'4 303'4 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 400'0 -3'4 403'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 470'0 -3'4 473'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 570'0 -3'4 573'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 670'0 -3'4 673'4 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 770'0 -3'4 773'4 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 870'0 -3'4 873'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 970'0 -3'4 973'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1070'0 -3'4 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.