DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'2
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 ... ... 215'0 -4'6 210'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 205'0 -4'6 200'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 195'0 -4'6 190'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 185'0 -4'6 180'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 175'0 -4'6 170'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 165'0 -4'6 160'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 155'0 -4'6 150'2 2800 0'1 0'0 0'1 ... ... 100
0 ... ... 145'0 -4'6 140'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 135'0 -4'6 130'2 3000 0'1 0'0 0'1 ... ... 235
0 ... ... 125'0 -4'6 120'2 3100 0'1 0'0 0'1 ... ... 25
0 ... ... 115'0 -4'6 110'2 3200 0'1 0'0 0'1 ... ... 3000
0 ... ... 110'0 -4'6 105'2 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 105'0 -4'6 100'2 3300 0'1 0'0 0'1 ... ... 469
0 ... ... 100'0 -4'6 95'2 3350 0'1 0'0 0'1 ... ... 250
0 ... ... 95'0 -4'6 90'2 3400 0'1 0'0 0'1 ... ... 499
0 ... ... 90'0 -4'5 85'3 3450 0'1 0'0 0'1 ... ... 1427
0 ... ... 85'0 -4'5 80'3 3500 0'1 0'0 0'1 ... ... 1031
0 ... ... 80'1 -4'6 75'3 3550 0'1 0'0 0'1 ... ... 169
0 ... ... 75'1 -4'6 70'3 3600 0'1 0'0 0'1 ... ... 512
0 ... ... 70'1 -4'6 65'3 3650 0'1 0'0 0'1 ... ... 345
10 ... ... 65'1 -4'6 60'3 3700 0'1 0'0 0'1 ... ... 2908
1 ... ... 60'1 -4'6 55'3 3750 0'1 0'0 0'1 ... ... 1847
470 ... ... 55'1 -4'6 50'3 3800 0'1 0'0 0'1 ... ... 2576
34 ... ... 50'1 -4'6 45'3 3850 0'1 0'0 0'1 ... ... 3932
73 ... ... 45'1 -4'6 40'3 3900 0'1 0'0 0'1 ... ... 4185
21 ... ... 40'1 -4'6 35'3 3950 0'1 0'0 0'1 ... ... 2110
1179 ... ... 35'1 -4'6 30'3 4000 0'1 0'0 0'1 0'2 0'2 12094
491 ... ... 30'1 -4'6 25'3 4050 0'1 0'0 0'1 ... ... 8699
0 ... ... 29'1 -4'6 24'3 4060 0'1 0'0 0'1 0'2 0'2 300
0 ... ... 28'2 -4'7 23'3 4070 0'1 -0'1 0'2 0'2 0'2 50
0 ... ... 27'2 -4'6 22'4 4080 0'2 0'0 0'2 ... ... 163
0 ... ... 26'2 -4'5 21'5 4090 0'3 0'1 0'2 ... ... 100
1585 21'2 21'2 25'2 -4'5 20'5 4100 0'3 0'1 0'2 0'3 0'3 14185
4 ... ... 24'2 -4'5 19'5 4110 0'3 0'1 0'2 ... ... 27
0 ... ... 23'2 -4'5 18'5 4120 0'3 0'1 0'2 ... ... 375
0 ... ... 22'3 -4'5 17'6 4130 0'4 0'1 0'3 ... ... 0
0 ... ... 21'3 -4'5 16'6 4140 0'4 0'1 0'3 ... ... 361
1852 ... ... 20'4 -4'5 15'7 4150 0'5 0'1 0'4 0'5 0'4 13671
0 ... ... 19'4 -4'4 15'0 4160 0'6 0'2 0'4 ... ... 519
0 ... ... 18'5 -4'4 14'1 4170 0'7 0'2 0'5 0'5 0'5 520
0 ... ... 17'5 -4'3 13'2 4180 1'0 0'3 0'5 1'0 0'7 754
0 ... ... 16'6 -4'3 12'3 4190 1'1 0'3 0'6 ... ... 770
9106 15'0 11'5 15'7 -4'2 11'5 4200 1'3 0'4 0'7 1'5 0'6 27042
0 ... ... 15'0 -4'2 10'6 4210 1'4 0'4 1'0 1'1 0'7 2047
0 ... ... 14'2 -4'2 10'0 4220 1'6 0'4 1'2 ... ... 1722
33 ... ... 13'3 -4'0 9'3 4230 2'1 0'6 1'3 1'6 1'2 1003
2 ... ... 12'4 -3'6 8'6 4240 2'4 1'0 1'4 1'6 1'4 767
14689 12'2 7'5 11'5 -3'5 8'0 4250 2'6 1'1 1'5 3'1 1'4 13424
24 ... ... 10'7 -3'4 7'3 4260 3'1 1'2 1'7 2'7 2'0 1131
115 8'5 8'5 10'1 -3'3 6'6 4270 3'4 1'2 2'2 3'3 3'2 633
287 ... ... 9'4 -3'3 6'1 4280 3'7 1'3 2'4 4'2 2'2 477
449 7'5 5'5 8'7 -3'2 5'5 4290 4'3 1'4 2'7 4'7 2'5 507
28160 8'0 4'5 8'1 -3'0 5'1 4300 4'7 1'6 3'1 5'4 2'7 30486
155 4'5 4'2 7'5 -3'0 4'5 4310 5'3 1'6 3'5 5'4 3'5 151
220 5'0 3'7 7'0 -2'7 4'1 4320 5'7 1'7 4'0 6'0 4'0 331
139 5'5 4'1 6'3 -2'5 3'6 4330 6'4 2'1 4'3 6'1 4'1 191
613 6'0 3'2 5'7 -2'4 3'3 4340 7'1 2'2 4'7 7'6 5'2 84
22066 5'4 2'6 5'3 -2'3 3'0 4350 7'6 2'3 5'3 8'0 5'2 10073
564 4'7 3'0 5'0 -2'2 2'6 4360 8'4 2'4 6'0 5'5 5'5 21
572 4'7 2'2 4'4 -2'1 2'3 4370 9'1 2'5 6'4 ... ... 6
569 3'6 2'2 4'0 -1'6 2'2 4380 10'0 3'0 7'0 ... ... 16
594 3'6 2'0 3'5 -1'5 2'0 4390 10'6 3'1 7'5 ... ... 0
41396 3'6 1'5 3'3 -1'4 1'7 4400 11'5 3'2 8'3 11'5 8'1 18648
731 3'4 1'5 3'1 -1'4 1'5 4410 12'3 3'2 9'1 ... ... 0
214 2'4 2'4 2'6 -1'2 1'4 4420 13'2 3'4 9'6 ... ... 0
476 2'4 1'6 2'4 -1'1 1'3 4430 14'1 3'5 10'4 10'7 10'7 0
1084 2'2 1'7 2'2 -1'1 1'1 4440 14'7 3'5 11'2 ... ... 0
15586 2'2 1'0 2'0 -1'0 1'0 4450 15'6 3'6 12'0 16'4 12'7 8071
408 1'7 1'0 1'7 -1'0 0'7 4460 16'5 3'7 12'6 ... ... 0
796 2'0 0'7 1'6 -0'7 0'7 4470 17'5 4'0 13'5 ... ... 0
332 1'6 1'3 1'4 -0'6 0'6 4480 18'4 4'1 14'3 ... ... 10
423 1'5 1'2 1'3 -0'5 0'6 4490 19'4 4'1 15'3 ... ... 0
45118 1'4 0'6 1'2 -0'5 0'5 4500 20'3 4'1 16'2 17'4 16'1 9474
290 1'1 1'1 1'1 -0'4 0'5 4510 21'3 4'2 17'1 ... ... 0
220 1'2 0'7 1'0 -0'3 0'5 4520 22'3 4'3 18'0 ... ... 0
0 1'1 1'1 ... ... 0'4 4530 23'2 ... ... ... ... 0
0 0'7 0'7 ... ... 0'4 4540 24'2 ... ... ... ... 0
10018 0'3 0'3 0'6 -0'2 0'4 4550 25'2 4'4 20'6 24'6 21'6 2586
0 ... ... ... ... 0'3 4560 26'1 ... ... ... ... 0
21589 0'5 0'4 0'4 -0'1 0'3 4600 30'1 4'5 25'4 27'0 27'0 4680
8748 0'3 0'3 0'3 0'0 0'3 4650 35'1 4'6 30'3 30'6 30'6 1207
18594 0'3 0'2 0'2 0'0 0'2 4700 40'0 4'6 35'2 39'0 39'0 4169
14303 ... ... 0'2 0'0 0'2 4750 45'0 4'6 40'2 ... ... 281
12743 0'3 0'2 0'2 -0'1 0'1 4800 49'7 4'5 45'2 ... ... 1471
1907 ... ... 0'1 0'0 0'1 4850 54'7 4'6 50'1 ... ... 13
8263 ... ... 0'1 0'0 0'1 4900 59'7 4'6 55'1 60'5 60'5 1562
1147 ... ... 0'1 0'0 0'1 4950 64'7 4'6 60'1 ... ... 4
11102 ... ... 0'1 0'0 0'1 5000 69'7 4'6 65'1 ... ... 1022
1346 ... ... 0'1 0'0 0'1 5050 74'7 4'6 70'1 ... ... 2
3941 ... ... 0'1 0'0 0'1 5100 79'7 4'6 75'1 ... ... 4
934 ... ... 0'1 0'0 0'1 5150 84'7 4'6 80'1 ... ... 0
2243 ... ... 0'1 0'0 0'1 5200 89'7 4'7 85'0 ... ... 50
1076 ... ... 0'1 0'0 0'1 5250 94'6 4'6 90'0 ... ... 0
2074 ... ... 0'1 0'0 0'1 5300 99'6 4'6 95'0 ... ... 0
1223 ... ... 0'1 0'0 0'1 5350 104'6 4'6 100'0 ... ... 0
653 ... ... 0'1 0'0 0'1 5400 109'6 4'6 105'0 ... ... 0
1447 ... ... 0'1 0'0 0'1 5450 114'6 4'6 110'0 ... ... 0
991 ... ... 0'1 0'0 0'1 5500 119'6 4'6 115'0 ... ... 0
326 ... ... 0'1 0'0 0'1 5550 124'6 4'6 120'0 ... ... 0
1246 ... ... 0'1 0'0 0'1 5600 129'6 4'6 125'0 ... ... 0
738 ... ... 0'1 0'0 0'1 5700 139'6 4'6 135'0 ... ... 0
894 ... ... 0'1 0'0 0'1 5800 149'6 4'6 145'0 ... ... 0
476 ... ... 0'1 0'0 0'1 5900 159'6 4'6 155'0 ... ... 0
2493 ... ... 0'1 0'0 0'1 6000 169'6 4'6 165'0 ... ... 0
477 ... ... 0'1 0'0 0'1 6100 179'6 4'6 175'0 ... ... 0
119 0'0 0'0 0'1 0'0 0'1 6200 189'6 4'6 185'0 ... ... 0
275 ... ... 0'1 0'0 0'1 6300 199'6 4'6 195'0 ... ... 0
211 ... ... 0'1 0'0 0'1 6400 209'6 4'6 205'0 ... ... 0
455 ... ... 0'1 0'0 0'1 6500 219'6 4'6 215'0 ... ... 0
151 ... ... 0'1 0'0 0'1 6600 229'6 4'6 225'0 ... ... 0
43 ... ... 0'1 0'0 0'1 6700 239'6 4'6 235'0 ... ... 0
68 ... ... 0'1 0'0 0'1 6800 249'6 4'6 245'0 ... ... 0
100 ... ... 0'1 0'0 0'1 6900 259'6 4'6 255'0 ... ... 0
271 ... ... 0'1 0'0 0'1 7000 269'6 4'6 265'0 ... ... 412
194 ... ... 0'1 0'0 0'1 7100 279'6 4'6 275'0 ... ... 100
411 ... ... 0'1 0'0 0'1 7200 289'6 4'6 285'0 ... ... 285
450 ... ... 0'1 0'0 0'1 7300 299'6 4'6 295'0 ... ... 416
100 ... ... 0'1 0'0 0'1 8300 399'6 4'6 395'0 ... ... 0
0 0'0 0'0 0'1 0'0 0'1 9000 469'6 4'6 465'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 569'6 4'6 565'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 669'6 4'6 665'0 ... ... 0
51 ... ... 0'1 0'0 0'1 12000 769'6 4'6 765'0 ... ... 0
153 ... ... 0'1 0'0 0'1 13000 869'6 4'6 865'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 969'6 4'6 965'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1069'6 4'6 1065'0 ... ... 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.