DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'6
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 ... ... 208'6 0'0 208'6 2200 0'1 0'0 0'1 ... ... 44670
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 44670
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 44670
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 44670
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 44670
0 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 44670
0 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 44670
0 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 44670
0 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 44670
0 ... ... 118'7 0'0 118'7 3100 0'1 0'0 0'1 ... ... 44670
0 ... ... 108'7 0'0 108'7 3200 0'1 0'0 0'1 ... ... 44700
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 44700
0 ... ... 98'7 0'0 98'7 3300 0'1 0'0 0'1 ... ... 44750
0 ... ... 93'7 0'0 93'7 3350 0'1 0'0 0'1 ... ... 44725
0 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 44749
0 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 44747
0 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 44745
0 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 44719
1 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 44743
1 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 44722
1 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 44740
1 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 44739
135 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 44741
10 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 44756
10 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 44716
145 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 44740
145 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 ... ... 22189
144 ... ... 23'7 0'0 23'7 4050 0'1 0'0 0'1 ... ... 45905
144 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 14212
144 ... ... 21'7 0'0 21'7 4070 0'1 0'0 0'1 ... ... 8527
10 ... ... 20'7 0'0 20'7 4080 0'1 0'0 0'1 ... ... 8191
10 ... ... 19'7 0'0 19'7 4090 0'1 0'0 0'1 ... ... 8548
10 ... ... 18'7 0'0 18'7 4100 0'1 0'0 0'1 0'1 0'1 14281
145 ... ... 18'0 0'0 18'0 4110 0'2 0'0 0'2 ... ... 6359
144 ... ... 17'0 0'0 17'0 4120 0'2 0'0 0'2 ... ... 14744
10 ... ... 16'0 0'0 16'0 4130 0'2 0'0 0'2 ... ... 5572
145 ... ... 15'0 0'0 15'0 4140 0'2 0'0 0'2 ... ... 3541
10 ... ... 14'1 0'0 14'1 4150 0'2 -0'1 0'3 0'2 0'2 7512
145 ... ... 13'1 0'0 13'1 4160 0'3 0'0 0'3 ... ... 264
10 ... ... 12'2 0'0 12'2 4170 0'4 0'0 0'4 ... ... 2429
10 ... ... 11'3 0'0 11'3 4180 0'5 0'0 0'5 ... ... 2369
10 ... ... 10'4 0'0 10'4 4190 0'6 0'0 0'6 ... ... 529
145 ... ... 9'5 0'0 9'5 4200 0'7 0'0 0'7 0'7 0'6 2621
10 ... ... 8'7 0'0 8'7 4210 1'1 0'0 1'1 ... ... 131
10 ... ... 8'0 0'0 8'0 4220 1'2 0'0 1'2 ... ... 131
192 ... ... 7'2 0'0 7'2 4230 1'3 -0'2 1'5 1'3 1'3 5
154 ... ... 6'5 0'0 6'5 4240 1'7 0'0 1'7 ... ... 171
154 6'0 6'0 6'0 0'0 6'0 4250 2'3 0'1 2'2 2'3 2'0 178
20 ... ... 5'3 0'0 5'3 4260 2'5 0'0 2'5 ... ... 883
574 ... ... 4'6 0'0 4'6 4270 2'7 -0'1 3'0 2'7 2'7 5
55 ... ... 4'1 0'0 4'1 4280 3'3 0'0 3'3 ... ... 797
5 3'5 3'5 3'5 0'0 3'5 4290 4'0 0'1 3'7 4'0 4'0 921
129 3'1 3'1 3'1 0'0 3'1 4300 5'0 0'5 4'3 5'0 4'0 696
45 ... ... 2'6 0'0 2'6 4310 5'0 0'0 5'0 ... ... 246
1234 ... ... 2'3 0'0 2'3 4320 5'5 0'0 5'5 ... ... 245
110 ... ... 2'0 0'0 2'0 4330 6'2 0'0 6'2 ... ... 236
5 ... ... 1'6 0'0 1'6 4340 7'0 0'0 7'0 ... ... 145
1514 1'5 1'4 1'4 0'1 1'5 4350 7'6 0'0 7'6 ... ... 145
1145 ... ... 1'3 0'0 1'3 4360 8'4 0'0 8'4 ... ... 145
1520 ... ... 1'1 0'0 1'1 4370 9'3 0'0 9'3 ... ... 145
3531 ... ... 1'0 0'0 1'0 4380 10'2 0'0 10'2 ... ... 145
3586 ... ... 0'7 0'0 0'7 4390 11'1 0'0 11'1 ... ... 145
1638 0'5 0'5 0'6 -0'1 0'5 4400 12'0 0'0 12'0 12'0 12'0 145
5936 ... ... 0'5 0'0 0'5 4410 12'7 0'0 12'7 ... ... 145
4202 ... ... 0'4 0'0 0'4 4420 13'6 0'0 13'6 ... ... 145
5693 ... ... 0'4 0'0 0'4 4430 14'6 0'0 14'6 ... ... 135
633 ... ... 0'3 0'0 0'3 4440 15'5 0'0 15'5 ... ... 145
5227 ... ... 0'3 0'0 0'3 4450 16'5 0'0 16'5 ... ... 145
5304 ... ... 0'3 0'0 0'3 4460 17'5 0'0 17'5 ... ... 135
5987 ... ... 0'3 0'0 0'3 4470 18'5 0'0 18'5 ... ... 135
14616 0'2 0'2 0'2 0'0 0'2 4480 19'4 0'0 19'4 ... ... 135
501 ... ... 0'2 0'0 0'2 4490 20'4 0'0 20'4 ... ... 145
1075 ... ... 0'2 0'0 0'2 4500 21'4 0'0 21'4 ... ... 145
7413 ... ... 0'2 0'0 0'2 4510 22'4 0'0 22'4 ... ... 145
8304 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 145
11727 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 145
12424 ... ... 0'1 0'0 0'1 4540 25'3 0'0 25'3 ... ... 145
9334 0'1 0'1 0'1 0'0 0'1 4550 26'3 0'0 26'3 ... ... 135
12574 ... ... 0'1 0'0 0'1 4560 27'3 0'0 27'3 ... ... 135
13589 0'1 0'1 0'1 0'0 0'1 4600 31'3 0'0 31'3 ... ... 135
75 0'1 0'1 0'1 0'0 0'1 4650 36'3 0'0 36'3 ... ... 145
995 ... ... 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 145
12614 ... ... 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 145
44769 ... ... 0'1 0'0 0'1 4800 51'3 0'0 51'3 ... ... 145
44748 ... ... 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 145
44750 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 135
44750 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 135
44775 ... ... 0'1 0'0 0'1 5000 71'3 0'0 71'3 ... ... 135
44755 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 135
44750 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 135
44750 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 135
44750 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 135
44725 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 135
44750 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 135
44750 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 135
44725 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 134
44750 ... ... 0'1 0'0 0'1 5450 116'3 0'0 116'3 ... ... 134
44750 ... ... 0'1 0'0 0'1 5500 121'3 0'0 121'3 ... ... 0
44725 ... ... 0'1 0'0 0'1 5550 126'3 0'0 126'3 ... ... 0
44750 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 0
44725 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 0
44695 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 0
44695 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
44775 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
44700 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 15000 1071'2 0'0 1071'2 ... ... 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.