DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 428'6
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 ... ... 13765
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 14333
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 14333
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 14333
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 14337
0 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 14322
0 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 14333
0 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 13781
0 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 14336
0 ... ... 118'6 0'0 118'6 3100 0'1 0'0 0'1 ... ... 14418
0 ... ... 108'7 0'0 108'7 3200 0'1 0'0 0'1 ... ... 14422
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 13955
0 ... ... 98'7 0'0 98'7 3300 0'1 0'0 0'1 ... ... 14554
0 ... ... 93'7 0'0 93'7 3350 0'1 0'0 0'1 ... ... 14182
0 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 14545
0 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 14301
0 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 14536
1 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 14068
1 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 14539
1 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 14453
1 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 14529
1 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 14514
129 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 14013
129 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 13916
129 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 12740
129 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 249
1 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 ... ... 11104
129 ... ... 23'7 0'0 23'7 4050 0'1 0'0 0'1 ... ... 7417
129 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 7441
129 ... ... 21'7 0'0 21'7 4070 0'2 0'0 0'2 ... ... 7382
129 ... ... 21'0 0'0 21'0 4080 0'2 0'0 0'2 ... ... 253
1 ... ... 20'0 0'0 20'0 4090 0'2 0'0 0'2 ... ... 13816
1 ... ... 19'0 0'0 19'0 4100 0'2 0'0 0'2 ... ... 4852
122 ... ... 18'1 0'0 18'1 4110 0'3 0'0 0'3 ... ... 2236
1 ... ... 17'1 0'0 17'1 4120 0'3 0'0 0'3 ... ... 5148
113 ... ... 16'2 0'0 16'2 4130 0'4 0'0 0'4 ... ... 4948
1 ... ... 15'2 0'0 15'2 4140 0'4 0'0 0'4 ... ... 4768
103 ... ... 14'3 0'0 14'3 4150 0'5 0'0 0'5 ... ... 202
98 ... ... 13'3 0'0 13'3 4160 0'6 0'0 0'6 ... ... 1501
91 ... ... 12'4 0'0 12'4 4170 0'6 0'0 0'6 ... ... 1497
89 ... ... 11'5 0'0 11'5 4180 0'7 0'0 0'7 ... ... 192
89 ... ... 10'7 0'0 10'7 4190 1'1 0'0 1'1 ... ... 2249
1 ... ... 10'0 0'0 10'0 4200 1'2 0'0 1'2 ... ... 479
89 ... ... 9'2 0'0 9'2 4210 1'4 0'0 1'4 ... ... 1652
89 ... ... 8'4 0'0 8'4 4220 1'6 0'0 1'6 ... ... 1213
111 ... ... 7'6 0'0 7'6 4230 2'0 0'0 2'0 ... ... 668
120 ... ... 7'1 0'0 7'1 4240 2'3 0'0 2'3 ... ... 855
120 6'2 6'2 6'4 -0'2 6'2 4250 2'4 -0'2 2'6 2'4 2'4 5
121 ... ... 5'7 0'0 5'7 4260 3'1 0'0 3'1 ... ... 633
554 ... ... 5'2 0'0 5'2 4270 3'4 0'0 3'4 ... ... 5
700 ... ... 4'6 0'0 4'6 4280 4'0 0'0 4'0 ... ... 5
5 ... ... 4'2 0'0 4'2 4290 4'3 0'0 4'3 ... ... 652
5 ... ... 3'6 0'0 3'6 4300 5'0 0'0 5'0 5'1 5'0 212
5 ... ... 3'3 0'0 3'3 4310 5'5 0'0 5'5 ... ... 422
5 ... ... 3'0 0'0 3'0 4320 6'2 0'0 6'2 ... ... 111
813 ... ... 2'5 0'0 2'5 4330 6'7 0'0 6'7 ... ... 111
16 ... ... 2'3 0'0 2'3 4340 7'5 0'0 7'5 ... ... 111
820 2'0 1'7 2'0 0'0 2'0 4350 8'2 0'0 8'2 ... ... 114
908 ... ... 1'6 0'0 1'6 4360 9'0 0'0 9'0 ... ... 96
5 ... ... 1'5 0'0 1'5 4370 9'6 0'0 9'6 ... ... 102
1743 1'2 1'2 1'3 -0'1 1'2 4380 10'5 0'0 10'5 ... ... 109
5 ... ... 1'2 0'0 1'2 4390 11'4 0'0 11'4 ... ... 115
915 ... ... 1'0 0'0 1'0 4400 12'2 0'0 12'2 12'5 12'2 122
801 ... ... 0'7 0'0 0'7 4410 13'1 0'0 13'1 ... ... 128
488 ... ... 0'7 0'0 0'7 4420 14'1 0'0 14'1 ... ... 129
3836 ... ... 0'6 0'0 0'6 4430 15'0 0'0 15'0 ... ... 128
4167 ... ... 0'5 0'0 0'5 4440 15'7 0'0 15'7 ... ... 129
5 ... ... 0'5 0'0 0'5 4450 16'7 0'0 16'7 ... ... 129
5403 ... ... 0'4 0'0 0'4 4460 17'6 0'0 17'6 ... ... 129
4957 ... ... 0'4 0'0 0'4 4470 18'6 0'0 18'6 ... ... 129
2728 ... ... 0'3 0'0 0'3 4480 19'5 0'0 19'5 ... ... 129
5681 ... ... 0'3 0'0 0'3 4490 20'5 0'0 20'5 ... ... 129
2466 ... ... 0'3 0'0 0'3 4500 21'5 0'0 21'5 ... ... 129
100 ... ... 0'3 0'0 0'3 4510 22'4 0'0 22'4 ... ... 129
3461 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 129
5058 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 129
12524 ... ... 0'2 0'0 0'2 4540 25'4 0'0 25'4 ... ... 129
2431 ... ... 0'2 0'0 0'2 4550 26'4 0'0 26'4 ... ... 129
11999 ... ... 0'2 0'0 0'2 4560 27'4 0'0 27'4 ... ... 129
239 ... ... 0'2 0'0 0'2 4600 31'3 0'0 31'3 ... ... 129
2371 ... ... 0'1 0'0 0'1 4650 36'3 0'0 36'3 ... ... 129
12044 ... ... 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 129
14821 ... ... 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 129
14768 ... ... 0'1 0'0 0'1 4800 51'3 0'0 51'3 ... ... 129
399 ... ... 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 129
12875 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 129
12890 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 129
12958 ... ... 0'1 0'0 0'1 5000 71'3 0'0 71'3 ... ... 129
14311 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 129
14554 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 129
14554 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 129
14554 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 129
14148 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 129
14554 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 129
14310 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 129
14490 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 129
14555 ... ... 0'1 0'0 0'1 5450 116'2 0'0 116'2 ... ... 129
14566 ... ... 0'1 0'0 0'1 5500 121'2 0'0 121'2 ... ... 1
14174 ... ... 0'1 0'0 0'1 5550 126'2 0'0 126'2 ... ... 1
14566 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 0
14485 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 0
14385 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 0
14389 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
14619 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
14332 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
14418 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
13754 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
13781 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
14333 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
13775 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
14333 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
14337 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
14308 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 0
14310 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 0
14311 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 0
14310 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 0
14304 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 0
13692 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 0
14305 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
14310 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
14310 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
14306 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 0
14311 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 0
14306 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 0
14310 ... ... 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.