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 ... ... 43514
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 44668
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 43558
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 43514
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 44668
0 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 43554
0 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 43562
0 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 43550
0 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 43502
0 ... ... 118'7 0'0 118'7 3100 0'1 0'0 0'1 ... ... 43574
0 ... ... 108'7 0'0 108'7 3200 0'1 0'0 0'1 ... ... 43572
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 43552
0 ... ... 98'7 0'0 98'7 3300 0'1 0'0 0'1 ... ... 43698
0 ... ... 93'7 0'0 93'7 3350 0'1 0'0 0'1 ... ... 43689
0 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 43685
0 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 43735
0 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 43729
0 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 43683
1 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 43755
1 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 43565
1 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 44316
1 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 44313
135 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 44320
135 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 44357
10 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 44610
144 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 44104
144 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 ... ... 8691
10 ... ... 23'7 0'0 23'7 4050 0'1 0'0 0'1 ... ... 44929
10 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 13396
10 ... ... 21'7 0'0 21'7 4070 0'1 0'0 0'1 ... ... 15079
10 ... ... 20'7 0'0 20'7 4080 0'1 0'0 0'1 ... ... 12732
10 ... ... 19'7 0'0 19'7 4090 0'1 0'0 0'1 ... ... 7878
10 ... ... 18'7 0'0 18'7 4100 0'1 0'0 0'1 0'1 0'1 12783
144 ... ... 18'0 0'0 18'0 4110 0'2 0'0 0'2 ... ... 9777
144 ... ... 17'0 0'0 17'0 4120 0'2 0'0 0'2 ... ... 1209
10 ... ... 16'0 0'0 16'0 4130 0'2 0'0 0'2 ... ... 6201
10 ... ... 15'0 0'0 15'0 4140 0'2 0'0 0'2 ... ... 5622
144 ... ... 14'1 0'0 14'1 4150 0'2 -0'1 0'3 0'2 0'2 473
10 ... ... 13'1 0'0 13'1 4160 0'3 0'0 0'3 ... ... 5793
144 ... ... 12'2 0'0 12'2 4170 0'4 0'0 0'4 ... ... 4622
144 ... ... 11'3 0'0 11'3 4180 0'5 0'0 0'5 ... ... 373
145 ... ... 10'4 0'0 10'4 4190 0'6 0'0 0'6 ... ... 373
144 ... ... 9'5 0'0 9'5 4200 0'7 0'0 0'7 0'7 0'6 3592
10 ... ... 8'7 0'0 8'7 4210 1'1 0'0 1'1 ... ... 1447
144 ... ... 8'0 0'0 8'0 4220 1'2 0'0 1'2 ... ... 2083
144 ... ... 7'2 0'0 7'2 4230 1'3 -0'2 1'5 1'3 1'3 1595
10 ... ... 6'5 0'0 6'5 4240 1'7 0'0 1'7 ... ... 968
20 6'0 6'0 6'0 0'0 6'0 4250 2'0 -0'2 2'2 2'0 2'0 1119
20 ... ... 5'3 0'0 5'3 4260 2'5 0'0 2'5 ... ... 889
284 ... ... 4'6 0'0 4'6 4270 2'7 -0'1 3'0 2'7 2'7 126
608 ... ... 4'1 0'0 4'1 4280 3'3 0'0 3'3 ... ... 129
815 3'5 3'5 3'5 0'0 3'5 4290 4'0 0'1 3'7 4'0 4'0 1056
126 3'1 3'1 3'1 0'0 3'1 4300 4'1 -0'2 4'3 4'4 4'0 131
129 ... ... 2'6 0'0 2'6 4310 5'0 0'0 5'0 ... ... 496
131 ... ... 2'3 0'0 2'3 4320 5'5 0'0 5'5 ... ... 46
1315 ... ... 2'0 0'0 2'0 4330 6'2 0'0 6'2 ... ... 246
5 ... ... 1'6 0'0 1'6 4340 7'0 0'0 7'0 ... ... 179
241 1'5 1'4 1'4 0'1 1'5 4350 7'6 0'0 7'6 ... ... 145
110 ... ... 1'3 0'0 1'3 4360 8'4 0'0 8'4 ... ... 134
1092 ... ... 1'1 0'0 1'1 4370 9'3 0'0 9'3 ... ... 145
1500 ... ... 1'0 0'0 1'0 4380 10'2 0'0 10'2 ... ... 145
3722 ... ... 0'7 0'0 0'7 4390 11'1 0'0 11'1 ... ... 145
4176 0'5 0'5 0'6 -0'1 0'5 4400 12'0 0'0 12'0 12'0 12'0 145
1147 ... ... 0'5 0'0 0'5 4410 12'7 0'0 12'7 ... ... 134
5541 ... ... 0'4 0'0 0'4 4420 13'6 0'0 13'6 ... ... 145
3382 ... ... 0'4 0'0 0'4 4430 14'6 0'0 14'6 ... ... 134
5854 ... ... 0'3 0'0 0'3 4440 15'5 0'0 15'5 ... ... 145
6896 ... ... 0'3 0'0 0'3 4450 16'5 0'0 16'5 ... ... 145
4122 ... ... 0'3 0'0 0'3 4460 17'5 0'0 17'5 ... ... 134
5791 ... ... 0'3 0'0 0'3 4470 18'5 0'0 18'5 ... ... 135
6371 0'2 0'2 0'2 0'0 0'2 4480 19'4 0'0 19'4 ... ... 145
13162 ... ... 0'2 0'0 0'2 4490 20'4 0'0 20'4 ... ... 145
15916 ... ... 0'2 0'0 0'2 4500 21'4 0'0 21'4 ... ... 145
736 ... ... 0'2 0'0 0'2 4510 22'4 0'0 22'4 ... ... 145
5064 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 134
9828 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 134
9755 ... ... 0'1 0'0 0'1 4540 25'3 0'0 25'3 ... ... 134
9671 0'1 0'1 0'1 0'0 0'1 4550 26'3 0'0 26'3 ... ... 135
8882 ... ... 0'1 0'0 0'1 4560 27'3 0'0 27'3 ... ... 135
43956 0'1 0'1 0'1 0'0 0'1 4600 31'3 0'0 31'3 ... ... 145
75 0'1 0'1 0'1 0'0 0'1 4650 36'3 0'0 36'3 ... ... 145
100 ... ... 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 145
43552 ... ... 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 134
44473 ... ... 0'1 0'0 0'1 4800 51'3 0'0 51'3 ... ... 135
43491 ... ... 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 135
43612 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 135
44329 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 135
44303 ... ... 0'1 0'0 0'1 5000 71'3 0'0 71'3 ... ... 135
44340 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 135
44330 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 135
44330 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 135
43710 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 135
43573 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 135
43706 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 135
43634 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 135
43709 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 134
43630 ... ... 0'1 0'0 0'1 5450 116'3 0'0 116'3 ... ... 134
43754 ... ... 0'1 0'0 0'1 5500 121'3 0'0 121'3 ... ... 0
43697 ... ... 0'1 0'0 0'1 5550 126'3 0'0 126'3 ... ... 0
43758 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 0
43689 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 0
43627 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 0
43599 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
43791 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
43514 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
43640 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
43542 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
43558 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
44668 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
43574 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
43550 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
43506 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
43574 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 0
43558 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 0
43558 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 0
44668 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 0
43574 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 0
44668 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 0
43434 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
43434 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
43434 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
43442 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 0
43438 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 0
44668 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 0
43442 ... ... 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.