DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 428'4
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 ... ... 54670
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 54670
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 54670
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 54670
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 54670
0 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 48330
0 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 54496
0 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 53330
0 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 54670
0 ... ... 118'7 0'0 118'7 3100 0'1 0'0 0'1 ... ... 54670
0 ... ... 108'7 0'0 108'7 3200 0'1 0'0 0'1 ... ... 54535
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 54700
0 ... ... 98'7 0'0 98'7 3300 0'1 0'0 0'1 ... ... 48433
0 ... ... 93'7 0'0 93'7 3350 0'1 0'0 0'1 ... ... 50575
0 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 54664
0 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 54661
0 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 53516
0 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 54636
0 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 65159
0 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 64894
1 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 64958
1 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 64848
145 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 64755
135 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 64845
135 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 65069
134 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 67580
145 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 0'1 0'1 47083
132 21'0 21'0 23'7 -2'7 21'0 4050 0'2 0'1 0'1 0'2 0'2 2560
130 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 57432
127 ... ... 21'7 0'0 21'7 4070 0'1 0'0 0'1 ... ... 67278
125 ... ... 20'7 0'0 20'7 4080 0'1 0'0 0'1 ... ... 66145
121 ... ... 19'7 0'0 19'7 4090 0'1 0'0 0'1 ... ... 73214
127 16'0 16'0 18'7 -2'7 16'0 4100 0'1 0'0 0'1 0'2 0'1 72907
113 ... ... 18'0 0'0 18'0 4110 0'2 0'0 0'2 ... ... 68099
106 ... ... 17'0 0'0 17'0 4120 0'2 0'0 0'2 ... ... 72752
100 ... ... 16'0 0'0 16'0 4130 0'2 0'0 0'2 ... ... 61999
101 ... ... 15'0 0'0 15'0 4140 0'2 0'0 0'2 ... ... 73168
150 13'7 11'1 14'1 -0'2 13'7 4150 0'4 0'1 0'3 0'4 0'2 77707
101 ... ... 13'1 0'0 13'1 4160 0'3 0'0 0'3 ... ... 197
101 ... ... 12'2 0'0 12'2 4170 0'4 0'0 0'4 ... ... 76120
101 ... ... 11'3 0'0 11'3 4180 0'5 0'0 0'5 ... ... 76252
101 ... ... 10'4 0'0 10'4 4190 0'6 0'0 0'6 ... ... 75930
128 7'6 7'0 9'5 -2'5 7'0 4200 0'6 -0'1 0'7 1'3 0'6 79564
101 ... ... 8'7 0'0 8'7 4210 1'4 0'3 1'1 1'4 1'4 34603
101 ... ... 8'0 0'0 8'0 4220 1'5 0'3 1'2 1'5 1'5 49899
101 ... ... 7'2 0'0 7'2 4230 1'7 0'2 1'5 1'7 1'3 45551
127 ... ... 6'5 0'0 6'5 4240 1'6 -0'1 1'7 2'3 1'6 10854
201 6'0 3'6 6'0 -0'4 5'4 4250 2'6 0'4 2'2 3'1 2'0 6774
233 4'1 3'4 5'3 -1'7 3'4 4260 2'4 -0'1 2'5 3'3 2'4 17
299 3'2 2'7 4'6 -1'7 2'7 4270 2'6 -0'2 3'0 3'6 2'6 2182
968 3'5 2'4 4'1 -0'5 3'4 4280 3'2 -0'1 3'3 4'4 3'2 3504
1315 3'5 3'1 3'5 -0'4 3'1 4290 5'4 1'5 3'7 5'4 4'0 1413
15 3'1 1'6 3'1 -0'1 3'0 4300 4'2 -0'1 4'3 6'2 4'0 2111
402 1'6 1'5 2'6 -1'0 1'6 4310 5'0 0'0 5'0 ... ... 1162
48 1'7 1'3 2'3 -0'4 1'7 4320 5'5 0'0 5'5 ... ... 264
5175 1'1 1'1 2'0 -0'7 1'1 4330 6'2 0'0 6'2 ... ... 239
110 1'5 0'7 1'6 -0'1 1'5 4340 7'0 0'0 7'0 ... ... 111
505 1'5 0'6 1'4 -0'2 1'2 4350 10'2 2'4 7'6 10'2 8'2 10
52294 1'0 0'6 1'3 -0'3 1'0 4360 8'4 0'0 8'4 ... ... 101
2221 0'7 0'5 1'1 -0'2 0'7 4370 9'3 0'0 9'3 ... ... 101
40995 0'6 0'4 1'0 -0'2 0'6 4380 10'2 0'0 10'2 ... ... 101
65138 0'5 0'4 0'7 -0'2 0'5 4390 11'1 0'0 11'1 ... ... 102
3298 0'5 0'4 0'6 -0'2 0'4 4400 12'2 0'2 12'0 14'3 12'0 10
76309 0'4 0'4 0'5 -0'1 0'4 4410 12'7 0'0 12'7 ... ... 113
72869 ... ... 0'4 0'0 0'4 4420 13'6 0'0 13'6 ... ... 117
77864 ... ... 0'4 0'0 0'4 4430 14'6 0'0 14'6 ... ... 122
71890 ... ... 0'3 0'0 0'3 4440 15'5 0'0 15'5 ... ... 125
77780 0'2 0'1 0'3 -0'2 0'1 4450 16'5 0'0 16'5 ... ... 137
72951 ... ... 0'3 0'0 0'3 4460 17'5 0'0 17'5 ... ... 130
73023 ... ... 0'3 0'0 0'3 4470 18'5 0'0 18'5 ... ... 134
1208 0'2 0'2 0'2 0'0 0'2 4480 19'4 0'0 19'4 ... ... 135
72234 ... ... 0'2 0'0 0'2 4490 20'4 0'0 20'4 ... ... 135
69794 0'1 0'1 0'2 -0'1 0'1 4500 21'6 0'2 21'4 24'0 21'6 361
72754 ... ... 0'2 0'0 0'2 4510 22'4 0'0 22'4 ... ... 135
69754 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 135
69754 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 135
64996 ... ... 0'1 0'0 0'1 4540 25'3 0'0 25'3 ... ... 134
68089 0'1 0'1 0'1 0'0 0'1 4550 26'3 0'0 26'3 ... ... 144
65084 ... ... 0'1 0'0 0'1 4560 27'3 0'0 27'3 ... ... 134
70183 0'1 0'1 0'1 0'0 0'1 4600 32'4 1'1 31'3 32'4 32'4 145
251 0'1 0'0 0'1 -0'1 0'0 4650 36'3 0'0 36'3 ... ... 135
62614 0'1 0'1 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 10
72815 ... ... 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 10
68217 0'1 0'1 0'1 0'0 0'1 4800 51'3 0'0 51'3 ... ... 10
64762 0'1 0'1 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 135
68325 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 144
65325 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 134
64866 0'1 0'1 0'1 0'0 0'1 5000 74'1 2'6 71'3 74'1 73'7 144
65330 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 134
65325 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 134
64796 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 134
49365 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 134
54795 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 134
54820 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 134
49408 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 134
47888 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 134
49392 ... ... 0'1 0'0 0'1 5450 116'3 0'0 116'3 ... ... 134
49489 ... ... 0'1 0'0 0'1 5500 121'3 0'0 121'3 ... ... 0
54618 ... ... 0'1 0'0 0'1 5550 126'3 0'0 126'3 ... ... 0
54650 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 0
54633 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 0
53426 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 0
49299 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
54698 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
54720 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
54600 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
49250 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
49244 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
54562 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
54720 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
49300 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
49252 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
54562 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 0
53395 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 0
54562 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 0
54560 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 0
54562 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 0
49235 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 0
53395 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
54510 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
49136 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
54494 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 0
54720 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 0
48395 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 0
49135 ... ... 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.