DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'2
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 ... ... 208'6 0'0 208'6 2200 0'1 0'0 0'1 ... ... 44246
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 44294
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 44270
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 44250
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 44250
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 ... ... 44282
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 ... ... 44246
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 ... ... 44316
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 44296
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 ... ... 44567
0 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 44736
0 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 43950
0 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 51577
0 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 51541
0 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 66981
1 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 67117
1 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 69266
1 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 68885
138 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 68929
148 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 69219
148 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 69342
148 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 71854
148 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 0'1 0'1 51697
141 ... ... 23'7 0'0 23'7 4050 0'1 0'0 0'1 ... ... 72862
137 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 68166
134 ... ... 21'7 0'0 21'7 4070 0'1 0'0 0'1 ... ... 72242
130 ... ... 20'7 0'0 20'7 4080 0'1 0'0 0'1 ... ... 72218
10 ... ... 19'7 0'0 19'7 4090 0'1 0'0 0'1 ... ... 55108
121 ... ... 18'7 0'0 18'7 4100 0'1 0'0 0'1 0'2 0'1 61244
114 ... ... 18'0 0'0 18'0 4110 0'2 0'0 0'2 ... ... 58836
113 ... ... 17'0 0'0 17'0 4120 0'2 0'0 0'2 ... ... 60066
10 ... ... 16'0 0'0 16'0 4130 0'2 0'0 0'2 ... ... 64891
113 ... ... 15'0 0'0 15'0 4140 0'2 0'0 0'2 ... ... 2807
10 ... ... 14'1 0'0 14'1 4150 0'3 0'0 0'3 0'3 0'2 65419
112 ... ... 13'1 0'0 13'1 4160 0'3 0'0 0'3 ... ... 63384
113 ... ... 12'2 0'0 12'2 4170 0'4 0'0 0'4 ... ... 63403
113 ... ... 11'3 0'0 11'3 4180 0'5 0'0 0'5 ... ... 53361
10 ... ... 10'4 0'0 10'4 4190 0'6 0'0 0'6 ... ... 7844
112 7'6 7'6 9'5 -1'7 7'6 4200 1'2 0'3 0'7 1'2 0'6 38921
139 ... ... 8'7 0'0 8'7 4210 1'1 0'0 1'1 ... ... 31510
113 ... ... 8'0 0'0 8'0 4220 1'5 0'3 1'2 1'5 1'5 1203
276 ... ... 7'2 0'0 7'2 4230 1'7 0'2 1'5 1'7 1'3 2756
20 ... ... 6'5 0'0 6'5 4240 2'2 0'3 1'7 2'2 1'7 1202
1391 6'0 4'0 6'0 -2'0 4'0 4250 2'7 0'5 2'2 3'0 2'0 94
2245 4'1 3'4 5'3 -1'7 3'4 4260 3'1 0'4 2'5 3'2 2'5 556
1955 3'2 2'7 4'6 -1'4 3'2 4270 3'5 0'5 3'0 3'6 2'7 1914
297 3'5 2'7 4'1 -1'2 2'7 4280 4'4 1'1 3'3 4'4 3'5 351
1185 3'5 3'1 3'5 -0'4 3'1 4290 4'2 0'3 3'7 4'2 4'0 254
100 3'1 2'0 3'1 -1'1 2'0 4300 5'5 1'2 4'3 6'0 4'0 456
4042 ... ... 2'6 0'0 2'6 4310 5'0 0'0 5'0 ... ... 250
20313 ... ... 2'3 0'0 2'3 4320 5'5 0'0 5'5 ... ... 148
28610 ... ... 2'0 0'0 2'0 4330 6'2 0'0 6'2 ... ... 148
22 1'0 1'0 1'6 -0'6 1'0 4340 7'0 0'0 7'0 ... ... 148
29481 1'5 0'6 1'4 -0'5 0'7 4350 9'2 1'4 7'6 9'2 8'2 148
45855 ... ... 1'3 0'0 1'3 4360 8'4 0'0 8'4 ... ... 149
19234 0'7 0'5 1'1 -0'4 0'5 4370 9'3 0'0 9'3 ... ... 148
63291 0'6 0'4 1'0 -0'3 0'5 4380 10'2 0'0 10'2 ... ... 148
64197 0'5 0'4 0'7 -0'3 0'4 4390 11'1 0'0 11'1 ... ... 148
63945 0'5 0'4 0'6 -0'2 0'4 4400 13'3 1'3 12'0 14'0 12'0 148
63982 ... ... 0'5 0'0 0'5 4410 12'7 0'0 12'7 ... ... 148
64654 ... ... 0'4 0'0 0'4 4420 13'6 0'0 13'6 ... ... 148
60124 ... ... 0'4 0'0 0'4 4430 14'6 0'0 14'6 ... ... 148
210 ... ... 0'3 0'0 0'3 4440 15'5 0'0 15'5 ... ... 148
13533 0'2 0'1 0'3 -0'2 0'1 4450 16'5 0'0 16'5 ... ... 148
59674 ... ... 0'3 0'0 0'3 4460 17'5 0'0 17'5 ... ... 148
59689 ... ... 0'3 0'0 0'3 4470 18'5 0'0 18'5 ... ... 148
59457 0'2 0'2 0'2 0'0 0'2 4480 19'4 0'0 19'4 ... ... 148
59661 ... ... 0'2 0'0 0'2 4490 20'4 0'0 20'4 ... ... 148
73589 0'1 0'1 0'2 -0'1 0'1 4500 21'4 0'0 21'4 ... ... 160
69909 ... ... 0'2 0'0 0'2 4510 22'4 0'0 22'4 ... ... 148
66490 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 148
66520 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 148
72100 ... ... 0'1 0'0 0'1 4540 25'3 0'0 25'3 ... ... 148
76671 0'1 0'1 0'1 0'0 0'1 4550 26'3 0'0 26'3 ... ... 148
67207 ... ... 0'1 0'0 0'1 4560 27'3 0'0 27'3 ... ... 148
75383 0'1 0'1 0'1 0'0 0'1 4600 32'4 1'1 31'3 32'4 32'4 148
36012 0'1 0'0 0'1 -0'1 0'0 4650 36'3 0'0 36'3 ... ... 148
76011 0'1 0'1 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 160
71617 ... ... 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 148
71768 0'1 0'1 0'1 0'0 0'1 4800 51'3 0'0 51'3 ... ... 148
69265 0'1 0'1 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 148
71810 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 138
69358 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 138
69083 0'1 0'1 0'1 0'0 0'1 5000 73'7 2'4 71'3 73'7 73'7 138
69273 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 138
69275 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 138
51514 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 138
51514 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 138
51480 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 138
51514 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 137
51770 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 137
51745 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 137
51514 ... ... 0'1 0'0 0'1 5450 116'3 0'0 116'3 ... ... 137
51514 ... ... 0'1 0'0 0'1 5500 121'3 0'0 121'3 ... ... 0
51725 ... ... 0'1 0'0 0'1 5550 126'3 0'0 126'3 ... ... 0
51800 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 0
51775 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 0
51745 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 0
51745 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
51825 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
44720 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
44750 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
44356 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
44380 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
44400 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
44720 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
44564 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
44318 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
44502 ... ... 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
44266 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 0
44270 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 0
44290 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 0
44294 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 0
44720 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
44302 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
44286 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
44302 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 0
44392 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 0
44720 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 0
44298 ... ... 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.