DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'2
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 205'6 0'0 205'6 2200 0'1 0'0 0'1 ... ... 74401
0 ... ... 195'6 0'0 195'6 2300 0'1 0'0 0'1 ... ... 13022
0 ... ... 185'6 0'0 185'6 2400 0'1 0'0 0'1 ... ... 12991
0 ... ... 175'6 0'0 175'6 2500 0'1 0'0 0'1 ... ... 12977
0 ... ... 165'6 0'0 165'6 2600 0'1 0'0 0'1 ... ... 11554
0 ... ... 155'6 0'0 155'6 2700 0'1 0'0 0'1 ... ... 11588
0 ... ... 145'6 0'0 145'6 2800 0'1 0'0 0'1 ... ... 77373
0 ... ... 135'6 0'0 135'6 2900 0'1 0'0 0'1 ... ... 76252
0 ... ... 125'6 0'0 125'6 3000 0'1 0'0 0'1 ... ... 13072
0 ... ... 115'6 0'0 115'6 3100 0'1 0'0 0'1 ... ... 12103
0 ... ... 105'6 0'0 105'6 3200 0'1 0'0 0'1 ... ... 13103
0 ... ... 100'6 0'0 100'6 3250 0'1 0'0 0'1 ... ... 11813
0 ... ... 95'6 0'0 95'6 3300 0'1 0'0 0'1 ... ... 13141
0 ... ... 90'6 0'0 90'6 3350 0'1 0'0 0'1 ... ... 13113
0 ... ... 85'6 0'0 85'6 3400 0'1 0'0 0'1 ... ... 77377
1 ... ... 80'6 0'0 80'6 3450 0'1 0'0 0'1 ... ... 13163
1 ... ... 75'6 0'0 75'6 3500 0'1 0'0 0'1 ... ... 69176
1 ... ... 70'6 0'0 70'6 3550 0'1 0'0 0'1 ... ... 11626
1 ... ... 65'7 0'0 65'7 3600 0'1 0'0 0'1 ... ... 11859
1 ... ... 60'7 0'0 60'7 3650 0'1 0'0 0'1 ... ... 66646
1 ... ... 55'7 0'0 55'7 3700 0'1 0'0 0'1 ... ... 13671
1 ... ... 50'7 0'0 50'7 3750 0'1 0'0 0'1 ... ... 13237
142 ... ... 45'7 0'0 45'7 3800 0'1 0'0 0'1 ... ... 17474
142 ... ... 40'7 0'0 40'7 3850 0'1 0'0 0'1 ... ... 13704
142 ... ... 35'7 0'0 35'7 3900 0'1 0'0 0'1 ... ... 66070
131 ... ... 30'7 0'0 30'7 3950 0'1 0'0 0'1 ... ... 8915
142 ... ... 26'0 0'0 26'0 4000 0'2 0'0 0'2 0'2 0'2 59742
139 ... ... 21'2 0'0 21'2 4050 0'4 0'0 0'4 ... ... 6098
126 ... ... 20'2 0'0 20'2 4060 0'4 0'0 0'4 ... ... 5149
1 ... ... 19'3 0'0 19'3 4070 0'5 0'0 0'5 ... ... 5609
112 ... ... 18'3 0'0 18'3 4080 0'5 0'0 0'5 ... ... 5357
130 ... ... 17'4 0'0 17'4 4090 0'6 0'0 0'6 ... ... 5243
127 ... ... 16'5 0'0 16'5 4100 0'7 0'0 0'7 ... ... 4611
125 ... ... 15'5 0'0 15'5 4110 0'7 0'0 0'7 ... ... 4126
105 ... ... 14'6 0'0 14'6 4120 1'0 0'0 1'0 ... ... 4441
1 ... ... 14'0 0'0 14'0 4130 1'2 0'0 1'2 ... ... 4182
117 ... ... 13'1 0'0 13'1 4140 1'3 0'0 1'3 ... ... 4100
117 ... ... 12'2 0'0 12'2 4150 1'2 -0'2 1'4 1'2 1'2 3460
10 ... ... 11'4 0'0 11'4 4160 1'6 0'0 1'6 ... ... 131
117 ... ... 10'6 0'0 10'6 4170 2'0 0'0 2'0 ... ... 1270
117 ... ... 10'0 0'0 10'0 4180 2'3 0'0 2'3 ... ... 2391
149 ... ... 9'3 0'0 9'3 4190 2'5 0'0 2'5 ... ... 1814
144 ... ... 8'6 0'0 8'6 4200 2'3 -0'5 3'0 2'3 2'3 839
116 ... ... 8'1 0'0 8'1 4210 3'3 0'0 3'3 ... ... 194
154 ... ... 7'4 0'0 7'4 4220 3'6 0'0 3'6 ... ... 108
154 ... ... 6'7 0'0 6'7 4230 4'1 0'0 4'1 ... ... 105
126 ... ... 6'3 0'0 6'3 4240 4'5 0'0 4'5 ... ... 143
20 ... ... 5'6 0'0 5'6 4250 5'0 0'0 5'0 ... ... 140
345 ... ... 5'2 0'0 5'2 4260 4'7 -0'5 5'4 4'7 4'7 416
390 ... ... 4'7 0'0 4'7 4270 5'4 -0'5 6'1 5'4 5'4 404
139 ... ... 4'3 0'0 4'3 4280 6'5 0'0 6'5 ... ... 93
955 ... ... 4'0 0'0 4'0 4290 7'2 0'0 7'2 ... ... 590
115 4'2 4'0 3'5 0'5 4'2 4300 7'7 0'0 7'7 ... ... 73
117 ... ... 3'2 0'0 3'2 4310 8'4 0'0 8'4 ... ... 200
119 ... ... 2'7 0'0 2'7 4320 9'1 0'0 9'1 ... ... 199
1090 ... ... 2'5 0'0 2'5 4330 9'7 0'0 9'7 ... ... 20
123 ... ... 2'3 0'0 2'3 4340 10'5 0'0 10'5 ... ... 126
963 ... ... 2'1 0'0 2'1 4350 11'3 0'0 11'3 ... ... 144
1307 2'2 2'2 2'0 0'2 2'2 4360 12'1 0'0 12'1 ... ... 144
2425 ... ... 1'6 0'0 1'6 4370 12'7 0'0 12'7 ... ... 117
235 ... ... 1'5 0'0 1'5 4380 13'6 0'0 13'6 ... ... 116
10816 ... ... 1'4 0'0 1'4 4390 14'5 0'0 14'5 ... ... 117
210 ... ... 1'2 0'0 1'2 4400 15'3 0'0 15'3 ... ... 10
51704 ... ... 1'1 0'0 1'1 4410 16'3 0'0 16'3 ... ... 116
1631 ... ... 1'0 0'0 1'0 4420 17'2 0'0 17'2 ... ... 116
680 ... ... 1'0 0'0 1'0 4430 18'2 0'0 18'2 ... ... 117
210 ... ... 0'7 0'0 0'7 4440 19'1 0'0 19'1 ... ... 10
8842 0'6 0'6 0'6 0'0 0'6 4450 20'0 0'0 20'0 20'0 20'0 123
3574 ... ... 0'6 0'0 0'6 4460 21'0 0'0 21'0 ... ... 124
4457 ... ... 0'5 0'0 0'5 4470 21'7 0'0 21'7 ... ... 127
5167 ... ... 0'5 0'0 0'5 4480 22'7 0'0 22'7 ... ... 128
4767 ... ... 0'4 0'0 0'4 4490 23'6 0'0 23'6 ... ... 131
60966 ... ... 0'4 0'0 0'4 4500 24'6 0'0 24'6 ... ... 10
5294 ... ... 0'4 0'0 0'4 4510 25'6 0'0 25'6 ... ... 133
5702 ... ... 0'4 0'0 0'4 4520 26'6 0'0 26'6 ... ... 135
2636 ... ... 0'3 0'0 0'3 4550 29'5 0'0 29'5 ... ... 10
39803 ... ... 0'2 0'0 0'2 4600 34'4 0'0 34'4 ... ... 142
2430 ... ... 0'2 0'0 0'2 4650 39'4 0'0 39'4 ... ... 10
12128 ... ... 0'2 0'0 0'2 4700 44'4 0'0 44'4 ... ... 142
10380 ... ... 0'1 0'0 0'1 4750 49'3 0'0 49'3 ... ... 142
6534 ... ... 0'1 0'0 0'1 4800 54'3 0'0 54'3 ... ... 142
73308 ... ... 0'1 0'0 0'1 4850 59'3 0'0 59'3 ... ... 10
68875 ... ... 0'1 0'0 0'1 4900 64'3 0'0 64'3 ... ... 141
14026 ... ... 0'1 0'0 0'1 4950 69'3 0'0 69'3 ... ... 142
50 ... ... 0'1 0'0 0'1 5000 74'2 0'0 74'2 ... ... 142
10115 ... ... 0'1 0'0 0'1 5050 79'2 0'0 79'2 ... ... 142
12471 ... ... 0'1 0'0 0'1 5100 84'2 0'0 84'2 ... ... 142
53192 ... ... 0'1 0'0 0'1 5150 89'2 0'0 89'2 ... ... 142
14140 ... ... 0'1 0'0 0'1 5200 94'2 0'0 94'2 ... ... 142
13960 ... ... 0'1 0'0 0'1 5250 99'2 0'0 99'2 ... ... 142
13678 ... ... 0'1 0'0 0'1 5300 104'2 0'0 104'2 ... ... 132
13619 ... ... 0'1 0'0 0'1 5350 109'2 0'0 109'2 ... ... 132
11908 ... ... 0'1 0'0 0'1 5400 114'2 0'0 114'2 ... ... 132
12041 ... ... 0'1 0'0 0'1 5450 119'2 0'0 119'2 ... ... 132
12098 ... ... 0'1 0'0 0'1 5500 124'2 0'0 124'2 ... ... 1
69715 ... ... 0'1 0'0 0'1 5550 129'2 0'0 129'2 ... ... 1
13846 ... ... 0'1 0'0 0'1 5600 134'2 0'0 134'2 ... ... 1
13781 ... ... 0'1 0'0 0'1 5700 144'2 0'0 144'2 ... ... 1
13844 ... ... 0'1 0'0 0'1 5800 154'2 0'0 154'2 ... ... 0
87289 ... ... 0'1 0'0 0'1 5900 164'2 0'0 164'2 ... ... 0
13263 ... ... 0'1 0'0 0'1 6000 174'2 0'0 174'2 ... ... 0
77642 ... ... 0'1 0'0 0'1 6100 184'2 0'0 184'2 ... ... 0
13124 ... ... 0'1 0'0 0'1 6200 194'2 0'0 194'2 ... ... 0
11525 ... ... 0'1 0'0 0'1 6300 204'2 0'0 204'2 ... ... 0
11469 ... ... 0'1 0'0 0'1 6400 214'2 0'0 214'2 ... ... 0
77499 ... ... 0'1 0'0 0'1 6500 224'2 0'0 224'2 ... ... 0
11542 ... ... 0'1 0'0 0'1 6600 234'2 0'0 234'2 ... ... 0
11522 ... ... 0'1 0'0 0'1 6700 244'2 0'0 244'2 ... ... 0
74904 ... ... 0'1 0'0 0'1 6800 254'2 0'0 254'2 ... ... 0
13026 ... ... 0'1 0'0 0'1 6900 264'2 0'0 264'2 ... ... 0
12995 ... ... 0'1 0'0 0'1 7000 274'2 0'0 274'2 ... ... 0
11551 ... ... 0'1 0'0 0'1 7100 284'2 0'0 284'2 ... ... 0
11495 ... ... 0'1 0'0 0'1 7200 294'2 0'0 294'2 ... ... 0
80892 ... ... 0'1 0'0 0'1 7300 304'2 0'0 304'2 ... ... 0
13681 ... ... 0'1 0'0 0'1 8300 404'2 0'0 404'2 ... ... 0
13681 ... ... 0'1 0'0 0'1 9000 474'2 0'0 474'2 ... ... 0
13682 ... ... 0'1 0'0 0'1 10000 574'2 0'0 574'2 ... ... 0
13026 ... ... 0'1 0'0 0'1 11000 674'2 0'0 674'2 ... ... 0
13025 ... ... 0'1 0'0 0'1 12000 774'2 0'0 774'2 ... ... 0
76383 ... ... 0'1 0'0 0'1 13000 874'2 0'0 874'2 ... ... 0
13682 ... ... 0'1 0'0 0'1 14000 974'2 0'0 974'2 ... ... 0
11522 ... ... 0'1 0'0 0'1 15000 1074'2 0'0 1074'2 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.