DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 433'0
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 ... ... 215'0 0'0 215'0 2200 0'1 0'0 0'1 ... ... 20627
0 ... ... 205'0 0'0 205'0 2300 0'1 0'0 0'1 ... ... 20636
0 ... ... 195'0 0'0 195'0 2400 0'1 0'0 0'1 ... ... 20627
0 ... ... 185'0 0'0 185'0 2500 0'1 0'0 0'1 ... ... 21303
0 ... ... 175'0 0'0 175'0 2600 0'1 0'0 0'1 ... ... 20622
0 ... ... 165'0 0'0 165'0 2700 0'1 0'0 0'1 ... ... 20636
0 ... ... 155'0 0'0 155'0 2800 0'1 0'0 0'1 ... ... 20641
0 ... ... 145'0 0'0 145'0 2900 0'1 0'0 0'1 ... ... 20636
0 ... ... 135'0 0'0 135'0 3000 0'1 0'0 0'1 ... ... 21302
0 ... ... 125'0 0'0 125'0 3100 0'1 0'0 0'1 ... ... 21386
0 ... ... 115'0 0'0 115'0 3200 0'1 0'0 0'1 ... ... 21386
0 ... ... 110'0 0'0 110'0 3250 0'1 0'0 0'1 ... ... 21379
0 ... ... 105'0 0'0 105'0 3300 0'1 0'0 0'1 ... ... 21424
0 ... ... 100'0 0'0 100'0 3350 0'1 0'0 0'1 ... ... 21384
0 ... ... 95'0 0'0 95'0 3400 0'1 0'0 0'1 ... ... 21413
0 ... ... 90'0 0'0 90'0 3450 0'1 0'0 0'1 ... ... 21456
0 ... ... 85'0 0'0 85'0 3500 0'1 0'0 0'1 ... ... 21453
0 ... ... 80'1 0'0 80'1 3550 0'1 0'0 0'1 ... ... 21347
0 ... ... 75'1 0'0 75'1 3600 0'1 0'0 0'1 ... ... 21457
10 ... ... 70'1 0'0 70'1 3650 0'1 0'0 0'1 ... ... 20432
10 ... ... 65'1 0'0 65'1 3700 0'1 0'0 0'1 ... ... 15322
1 ... ... 60'1 0'0 60'1 3750 0'1 0'0 0'1 ... ... 12098
135 ... ... 55'1 0'0 55'1 3800 0'1 0'0 0'1 ... ... 12019
135 ... ... 50'1 0'0 50'1 3850 0'1 0'0 0'1 ... ... 2042
136 ... ... 45'1 0'0 45'1 3900 0'1 0'0 0'1 ... ... 19098
136 ... ... 40'1 0'0 40'1 3950 0'1 0'0 0'1 ... ... 18105
136 ... ... 35'1 0'0 35'1 4000 0'2 0'1 0'1 0'2 0'2 7142
135 ... ... 30'1 0'0 30'1 4050 0'1 0'0 0'1 ... ... 2084
10 ... ... 29'1 0'0 29'1 4060 0'1 0'0 0'1 ... ... 238
136 ... ... 28'2 0'0 28'2 4070 0'2 0'0 0'2 ... ... 15848
136 ... ... 27'2 0'0 27'2 4080 0'2 0'0 0'2 ... ... 12264
136 ... ... 26'2 0'0 26'2 4090 0'2 0'0 0'2 ... ... 12178
136 ... ... 25'2 0'0 25'2 4100 0'2 0'0 0'2 ... ... 4841
10 ... ... 24'2 0'0 24'2 4110 0'2 0'0 0'2 ... ... 228
136 ... ... 23'2 0'0 23'2 4120 0'2 0'0 0'2 ... ... 5847
136 ... ... 22'3 0'0 22'3 4130 0'3 0'0 0'3 ... ... 4432
10 ... ... 21'3 0'0 21'3 4140 0'3 0'0 0'3 ... ... 5593
136 ... ... 20'4 0'0 20'4 4150 0'4 0'0 0'4 0'4 0'4 5087
10 ... ... 19'4 0'0 19'4 4160 0'4 0'0 0'4 ... ... 4284
135 ... ... 18'5 0'0 18'5 4170 0'5 0'0 0'5 ... ... 1382
136 ... ... 17'5 0'0 17'5 4180 0'5 0'0 0'5 ... ... 4186
10 ... ... 16'6 0'0 16'6 4190 0'6 0'0 0'6 ... ... 4319
10 ... ... 15'7 0'0 15'7 4200 1'0 0'1 0'7 1'0 1'0 1848
136 ... ... 15'0 0'0 15'0 4210 1'0 0'0 1'0 ... ... 635
10 ... ... 14'2 0'0 14'2 4220 1'2 0'0 1'2 ... ... 5
10 ... ... 13'3 0'0 13'3 4230 1'3 0'0 1'3 ... ... 813
10 ... ... 12'4 0'0 12'4 4240 1'4 0'0 1'4 ... ... 2449
10 11'0 11'0 11'5 -0'5 11'0 4250 1'5 0'0 1'5 ... ... 1717
10 ... ... 10'7 0'0 10'7 4260 1'7 0'0 1'7 ... ... 131
135 ... ... 10'1 0'0 10'1 4270 2'2 0'0 2'2 ... ... 1615
145 ... ... 9'4 0'0 9'4 4280 2'4 0'0 2'4 ... ... 1381
230 7'5 7'5 8'7 -1'2 7'5 4290 2'7 0'0 2'7 ... ... 641
68 7'0 7'0 8'1 -1'1 7'0 4300 3'7 0'6 3'1 3'7 3'3 158
608 ... ... 7'5 0'0 7'5 4310 3'5 0'0 3'5 ... ... 292
20 ... ... 7'0 0'0 7'0 4320 4'7 0'7 4'0 4'7 4'7 261
489 ... ... 6'3 0'0 6'3 4330 4'7 0'4 4'3 4'7 4'7 158
233 ... ... 5'7 0'0 5'7 4340 5'2 0'3 4'7 5'2 5'2 397
235 5'0 4'5 5'3 -0'6 4'5 4350 5'6 0'3 5'3 6'0 5'6 821
953 4'5 4'5 5'0 -0'3 4'5 4360 6'0 0'0 6'0 ... ... 669
579 ... ... 4'4 0'0 4'4 4370 6'4 0'0 6'4 ... ... 505
259 3'6 3'6 4'0 -0'2 3'6 4380 7'0 0'0 7'0 ... ... 20
1244 ... ... 3'5 0'0 3'5 4390 7'5 0'0 7'5 ... ... 178
240 3'0 2'4 3'3 -0'7 2'4 4400 8'3 0'0 8'3 ... ... 168
241 ... ... 3'1 0'0 3'1 4410 9'1 0'0 9'1 ... ... 168
5 ... ... 2'6 0'0 2'6 4420 9'6 0'0 9'6 ... ... 136
1985 1'6 1'6 2'4 -0'6 1'6 4430 10'4 0'0 10'4 ... ... 135
131 ... ... 2'2 0'0 2'2 4440 11'2 0'0 11'2 ... ... 136
938 1'7 1'6 2'0 -0'1 1'7 4450 13'2 1'2 12'0 13'2 12'7 10
3063 ... ... 1'7 0'0 1'7 4460 12'6 0'0 12'6 ... ... 10
2566 ... ... 1'6 0'0 1'6 4470 13'5 0'0 13'5 ... ... 135
4546 ... ... 1'4 0'0 1'4 4480 14'3 0'0 14'3 ... ... 10
3252 ... ... 1'3 0'0 1'3 4490 15'3 0'0 15'3 ... ... 10
211 1'1 1'0 1'2 -0'1 1'1 4500 17'4 1'2 16'2 17'4 17'1 136
4286 ... ... 1'1 0'0 1'1 4510 17'1 0'0 17'1 ... ... 135
3787 ... ... 1'0 0'0 1'0 4520 18'0 0'0 18'0 ... ... 136
1420 ... ... ... ... ... 4530 ... ... ... ... ... 1
1460 ... ... ... ... ... 4540 ... ... ... ... ... 1
2152 ... ... 0'6 0'0 0'6 4550 20'6 0'0 20'6 ... ... 10
110 ... ... ... ... ... 4560 ... ... ... ... ... 1
350 ... ... 0'4 0'0 0'4 4600 25'4 0'0 25'4 ... ... 136
6007 0'3 0'3 0'3 0'0 0'3 4650 30'3 0'0 30'3 ... ... 10
10738 ... ... 0'2 0'0 0'2 4700 35'2 0'0 35'2 ... ... 136
13444 ... ... 0'2 0'0 0'2 4750 40'2 0'0 40'2 ... ... 136
21404 0'3 0'2 0'2 0'0 0'2 4800 45'2 0'0 45'2 ... ... 136
2552 ... ... 0'1 0'0 0'1 4850 50'1 0'0 50'1 ... ... 136
7342 ... ... 0'1 0'0 0'1 4900 55'1 0'0 55'1 ... ... 136
13534 ... ... 0'1 0'0 0'1 4950 60'1 0'0 60'1 ... ... 136
18550 ... ... 0'1 0'0 0'1 5000 65'1 0'0 65'1 ... ... 136
18517 ... ... 0'1 0'0 0'1 5050 70'1 0'0 70'1 ... ... 136
2187 ... ... 0'1 0'0 0'1 5100 75'1 0'0 75'1 ... ... 125
12714 ... ... 0'1 0'0 0'1 5150 80'1 0'0 80'1 ... ... 136
12345 ... ... 0'1 0'0 0'1 5200 85'0 0'0 85'0 ... ... 136
16341 ... ... 0'1 0'0 0'1 5250 90'0 0'0 90'0 ... ... 136
17547 ... ... 0'1 0'0 0'1 5300 95'0 0'0 95'0 ... ... 136
18316 ... ... 0'1 0'0 0'1 5350 100'0 0'0 100'0 ... ... 126
18151 ... ... 0'1 0'0 0'1 5400 105'0 0'0 105'0 ... ... 126
21507 ... ... 0'1 0'0 0'1 5450 110'0 0'0 110'0 ... ... 126
21464 ... ... 0'1 0'0 0'1 5500 115'0 0'0 115'0 ... ... 1
21453 ... ... 0'1 0'0 0'1 5550 120'0 0'0 120'0 ... ... 1
21487 ... ... 0'1 0'0 0'1 5600 125'0 0'0 125'0 ... ... 1
21400 ... ... 0'1 0'0 0'1 5700 135'0 0'0 135'0 ... ... 1
21313 ... ... 0'1 0'0 0'1 5800 145'0 0'0 145'0 ... ... 1
21345 ... ... 0'1 0'0 0'1 5900 155'0 0'0 155'0 ... ... 1
21450 ... ... 0'1 0'0 0'1 6000 165'0 0'0 165'0 ... ... 0
20622 ... ... 0'1 0'0 0'1 6100 175'0 0'0 175'0 ... ... 0
21386 ... ... 0'1 0'0 0'1 6200 185'0 0'0 185'0 ... ... 0
20627 ... ... 0'1 0'0 0'1 6300 195'0 0'0 195'0 ... ... 0
20627 ... ... 0'1 0'0 0'1 6400 205'0 0'0 205'0 ... ... 0
20641 ... ... 0'1 0'0 0'1 6500 215'0 0'0 215'0 ... ... 0
20636 ... ... 0'1 0'0 0'1 6600 225'0 0'0 225'0 ... ... 0
20627 ... ... 0'1 0'0 0'1 6700 235'0 0'0 235'0 ... ... 0
21303 ... ... 0'1 0'0 0'1 6800 245'0 0'0 245'0 ... ... 0
20621 ... ... 0'1 0'0 0'1 6900 255'0 0'0 255'0 ... ... 0
21340 ... ... 0'1 0'0 0'1 7000 265'0 0'0 265'0 ... ... 0
20622 ... ... 0'1 0'0 0'1 7100 275'0 0'0 275'0 ... ... 0
21340 ... ... 0'1 0'0 0'1 7200 285'0 0'0 285'0 ... ... 0
20622 ... ... 0'1 0'0 0'1 7300 295'0 0'0 295'0 ... ... 0
20622 ... ... 0'1 0'0 0'1 8300 395'0 0'0 395'0 ... ... 0
20622 ... ... 0'1 0'0 0'1 9000 465'0 0'0 465'0 ... ... 0
20622 ... ... 0'1 0'0 0'1 10000 565'0 0'0 565'0 ... ... 0
20621 ... ... 0'1 0'0 0'1 11000 665'0 0'0 665'0 ... ... 0
20621 ... ... 0'1 0'0 0'1 12000 765'0 0'0 765'0 ... ... 0
20621 ... ... 0'1 0'0 0'1 13000 865'0 0'0 865'0 ... ... 0
20621 ... ... 0'1 0'0 0'1 14000 965'0 0'0 965'0 ... ... 0
20622 ... ... 0'1 0'0 0'1 15000 1065'0 0'0 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.