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 ... ... 12822
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 13503
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 13503
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 11788
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 13201
0 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 11788
0 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 13465
0 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 12822
0 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 13137
0 ... ... 118'6 0'0 118'6 3100 0'1 0'0 0'1 ... ... 13023
0 ... ... 108'7 0'0 108'7 3200 0'1 0'0 0'1 ... ... 13213
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 13412
0 ... ... 98'7 0'0 98'7 3300 0'1 0'0 0'1 ... ... 13617
0 ... ... 93'7 0'0 93'7 3350 0'1 0'0 0'1 ... ... 13238
0 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 13521
0 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 12190
0 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 12196
1 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 12207
1 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 13388
1 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 13344
1 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 12439
1 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 13372
129 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 13193
129 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 13213
129 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 12338
129 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 169
1 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 ... ... 7428
129 ... ... 23'7 0'0 23'7 4050 0'1 0'0 0'1 ... ... 7015
129 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 7851
129 ... ... 21'7 0'0 21'7 4070 0'2 0'0 0'2 ... ... 7115
129 ... ... 21'0 0'0 21'0 4080 0'2 0'0 0'2 ... ... 244
1 ... ... 20'0 0'0 20'0 4090 0'2 0'0 0'2 ... ... 9244
1 ... ... 19'0 0'0 19'0 4100 0'2 0'0 0'2 ... ... 4647
122 ... ... 18'1 0'0 18'1 4110 0'3 0'0 0'3 ... ... 4321
1 ... ... 17'1 0'0 17'1 4120 0'3 0'0 0'3 ... ... 5015
114 ... ... 16'2 0'0 16'2 4130 0'4 0'0 0'4 ... ... 4231
1 ... ... 15'2 0'0 15'2 4140 0'4 0'0 0'4 ... ... 4674
103 ... ... 14'3 0'0 14'3 4150 0'5 0'0 0'5 ... ... 194
98 ... ... 13'3 0'0 13'3 4160 0'6 0'0 0'6 ... ... 1250
92 ... ... 12'4 0'0 12'4 4170 0'6 0'0 0'6 ... ... 1992
89 ... ... 11'5 0'0 11'5 4180 0'7 0'0 0'7 ... ... 180
89 ... ... 10'7 0'0 10'7 4190 1'1 0'0 1'1 ... ... 1630
1 ... ... 10'0 0'0 10'0 4200 1'2 0'0 1'2 ... ... 426
89 ... ... 9'2 0'0 9'2 4210 1'4 0'0 1'4 ... ... 1276
89 ... ... 8'4 0'0 8'4 4220 1'6 0'0 1'6 ... ... 1403
111 ... ... 7'6 0'0 7'6 4230 2'0 0'0 2'0 ... ... 144
111 ... ... 7'1 0'0 7'1 4240 2'3 0'0 2'3 ... ... 834
111 6'2 6'2 6'4 -0'2 6'2 4250 2'4 -0'2 2'6 2'4 2'4 5
111 ... ... 5'7 0'0 5'7 4260 3'1 0'0 3'1 ... ... 600
509 ... ... 5'2 0'0 5'2 4270 3'4 0'0 3'4 ... ... 5
657 ... ... 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 ... ... 586
633 ... ... 3'6 0'0 3'6 4300 5'1 0'1 5'0 5'1 5'1 660
5 ... ... 3'3 0'0 3'3 4310 5'5 0'0 5'5 ... ... 380
5 ... ... 3'0 0'0 3'0 4320 6'2 0'0 6'2 ... ... 88
795 ... ... 2'5 0'0 2'5 4330 6'7 0'0 6'7 ... ... 111
5 ... ... 2'3 0'0 2'3 4340 7'5 0'0 7'5 ... ... 120
802 2'0 1'7 2'0 0'0 2'0 4350 8'2 0'0 8'2 ... ... 114
715 ... ... 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 ... ... 103
1625 1'2 1'2 1'3 -0'1 1'2 4380 10'5 0'0 10'5 ... ... 108
5 ... ... 1'2 0'0 1'2 4390 11'4 0'0 11'4 ... ... 115
873 ... ... 1'0 0'0 1'0 4400 12'2 0'0 12'2 12'5 12'2 122
652 ... ... 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
3472 ... ... 0'6 0'0 0'6 4430 15'0 0'0 15'0 ... ... 129
3064 ... ... 0'5 0'0 0'5 4440 15'7 0'0 15'7 ... ... 129
5124 ... ... 0'5 0'0 0'5 4450 16'7 0'0 16'7 ... ... 129
5434 ... ... 0'4 0'0 0'4 4460 17'6 0'0 17'6 ... ... 129
4838 ... ... 0'4 0'0 0'4 4470 18'6 0'0 18'6 ... ... 129
972 ... ... 0'3 0'0 0'3 4480 19'5 0'0 19'5 ... ... 129
5158 ... ... 0'3 0'0 0'3 4490 20'5 0'0 20'5 ... ... 129
2074 ... ... 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
976 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 128
4891 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 129
6521 ... ... 0'2 0'0 0'2 4540 25'4 0'0 25'4 ... ... 129
2356 ... ... 0'2 0'0 0'2 4550 26'4 0'0 26'4 ... ... 129
7114 ... ... 0'2 0'0 0'2 4560 27'4 0'0 27'4 ... ... 129
234 ... ... 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
10068 ... ... 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 129
12454 ... ... 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 129
14659 ... ... 0'1 0'0 0'1 4800 51'3 0'0 51'3 ... ... 129
271 ... ... 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 129
13437 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 128
13735 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 129
13993 ... ... 0'1 0'0 0'1 5000 71'3 0'0 71'3 ... ... 129
13376 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 129
12461 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 129
13370 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 129
12461 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 129
13093 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 129
12461 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 129
12951 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 129
13243 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 129
12951 ... ... 0'1 0'0 0'1 5450 116'2 0'0 116'2 ... ... 129
13340 ... ... 0'1 0'0 0'1 5500 121'2 0'0 121'2 ... ... 1
13239 ... ... 0'1 0'0 0'1 5550 126'2 0'0 126'2 ... ... 1
13329 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 0
12103 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 0
13181 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 0
12124 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
13505 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
13503 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
13129 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
12822 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
12822 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
13465 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
11892 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
13541 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
13169 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
13099 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 0
11788 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 0
11788 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 0
11788 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 0
12955 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 0
12800 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 0
13238 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
11511 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
13346 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
13346 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 0
13384 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 0
13346 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 0
11502 ... ... 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.