DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'6
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 ... ... 206'4 0'0 206'4 2200 0'1 0'0 0'1 ... ... 37396
0 ... ... 196'4 0'0 196'4 2300 0'1 0'0 0'1 ... ... 37403
0 ... ... 186'4 0'0 186'4 2400 0'1 0'0 0'1 ... ... 37453
0 ... ... 176'4 0'0 176'4 2500 0'1 0'0 0'1 ... ... 37389
0 ... ... 166'4 0'0 166'4 2600 0'1 0'0 0'1 ... ... 37498
0 ... ... 156'4 0'0 156'4 2700 0'1 0'0 0'1 ... ... 37468
0 ... ... 146'4 0'0 146'4 2800 0'1 0'0 0'1 ... ... 37498
0 ... ... 136'4 0'0 136'4 2900 0'1 0'0 0'1 ... ... 37474
0 ... ... 126'4 0'0 126'4 3000 0'1 0'0 0'1 ... ... 37607
0 ... ... 116'4 0'0 116'4 3100 0'1 0'0 0'1 ... ... 37475
0 ... ... 106'4 0'0 106'4 3200 0'1 0'0 0'1 ... ... 38033
0 ... ... 101'4 0'0 101'4 3250 0'1 0'0 0'1 ... ... 37543
0 ... ... 96'4 0'0 96'4 3300 0'1 0'0 0'1 ... ... 37771
0 ... ... 91'4 0'0 91'4 3350 0'1 0'0 0'1 ... ... 37753
1 ... ... 86'4 0'0 86'4 3400 0'1 0'0 0'1 ... ... 37800
1 ... ... 81'4 0'0 81'4 3450 0'1 0'0 0'1 ... ... 34280
1 ... ... 76'4 0'0 76'4 3500 0'1 0'0 0'1 ... ... 39136
1 ... ... 71'4 0'0 71'4 3550 0'1 0'0 0'1 ... ... 39101
1 ... ... 66'4 0'0 66'4 3600 0'1 0'0 0'1 ... ... 39136
1 ... ... 61'4 0'0 61'4 3650 0'1 0'0 0'1 ... ... 28304
1 ... ... 56'4 0'0 56'4 3700 0'1 0'0 0'1 ... ... 39136
1 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 ... ... 5022
147 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 0'1 0'1 26628
147 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 28515
148 ... ... 36'5 0'0 36'5 3900 0'1 0'0 0'1 0'1 0'1 39056
148 ... ... 31'5 0'0 31'5 3950 0'2 0'0 0'2 ... ... 4458
147 ... ... 26'6 0'0 26'6 4000 0'2 -0'1 0'3 0'2 0'2 22031
10 ... ... 22'0 0'0 22'0 4050 0'4 0'0 0'4 ... ... 21392
132 ... ... ... ... ... 4060 ... ... ... ... ... 1531
140 ... ... 20'1 0'0 20'1 4070 0'5 0'0 0'5 ... ... 20600
137 ... ... 19'2 0'0 19'2 4080 0'6 0'0 0'6 ... ... 21598
134 ... ... 18'3 0'0 18'3 4090 0'7 0'0 0'7 ... ... 192
131 ... ... 17'4 0'0 17'4 4100 1'0 0'0 1'0 ... ... 21125
127 ... ... 16'5 0'0 16'5 4110 1'1 0'0 1'1 ... ... 20251
125 ... ... 15'6 0'0 15'6 4120 1'2 0'0 1'2 ... ... 1316
121 ... ... 14'7 0'0 14'7 4130 1'3 0'0 1'3 ... ... 20162
117 ... ... 14'0 0'0 14'0 4140 1'4 0'0 1'4 ... ... 20296
113 15'3 15'3 13'1 2'2 15'3 4150 1'2 -0'3 1'5 1'4 1'2 18237
113 ... ... 12'2 0'0 12'2 4160 1'6 0'0 1'6 ... ... 280
113 ... ... 11'4 0'0 11'4 4170 2'0 0'0 2'0 ... ... 6180
10 ... ... 10'6 0'0 10'6 4180 2'2 0'0 2'2 ... ... 516
112 ... ... 10'1 0'0 10'1 4190 2'5 0'0 2'5 ... ... 1699
112 ... ... 9'4 0'0 9'4 4200 2'1 -0'7 3'0 2'5 2'1 2406
112 ... ... 8'7 0'0 8'7 4210 3'3 0'0 3'3 ... ... 1392
10 ... ... 8'2 0'0 8'2 4220 3'6 0'0 3'6 ... ... 230
149 ... ... 7'5 0'0 7'5 4230 4'1 0'0 4'1 ... ... 1377
20 ... ... 7'0 0'0 7'0 4240 4'4 0'0 4'4 ... ... 1407
55 ... ... 6'4 0'0 6'4 4250 3'6 -1'2 5'0 4'7 3'6 1297
20 ... ... 6'0 0'0 6'0 4260 5'4 0'0 5'4 ... ... 1221
672 ... ... 5'4 0'0 5'4 4270 6'0 0'0 6'0 ... ... 506
115 ... ... 5'0 0'0 5'0 4280 6'4 0'0 6'4 ... ... 1106
355 5'4 5'0 4'5 0'7 5'4 4290 7'1 0'0 7'1 ... ... 1241
149 5'4 4'7 4'2 1'2 5'4 4300 5'6 -2'0 7'6 7'4 5'6 763
40 4'0 4'0 3'7 0'1 4'0 4310 8'3 0'0 8'3 ... ... 342
687 ... ... 3'4 0'0 3'4 4320 9'0 0'0 9'0 ... ... 715
1180 ... ... 3'1 0'0 3'1 4330 9'5 0'0 9'5 ... ... 690
1168 ... ... 2'7 0'0 2'7 4340 10'3 0'0 10'3 ... ... 193
1267 3'4 2'6 2'5 0'7 3'4 4350 11'1 0'0 11'1 ... ... 149
154 ... ... 2'3 0'0 2'3 4360 9'6 -2'1 11'7 9'6 9'6 20
1734 ... ... 2'2 0'0 2'2 4370 12'5 0'0 12'5 ... ... 139
110 ... ... 2'0 0'0 2'0 4380 13'4 0'0 13'4 ... ... 139
110 2'2 2'2 1'7 0'3 2'2 4390 14'2 0'0 14'2 ... ... 113
2778 2'1 1'5 1'5 0'4 2'1 4400 14'0 -1'1 15'1 14'0 14'0 10
133 ... ... 1'4 0'0 1'4 4410 16'0 0'0 16'0 ... ... 113
4498 1'5 1'5 1'3 0'2 1'5 4420 16'7 0'0 16'7 ... ... 112
110 ... ... 1'2 0'0 1'2 4430 17'6 0'0 17'6 ... ... 113
471 ... ... 1'1 0'0 1'1 4440 18'5 0'0 18'5 ... ... 113
605 ... ... 1'0 0'0 1'0 4450 19'4 0'0 19'4 ... ... 113
546 ... ... 0'7 0'0 0'7 4460 20'3 0'0 20'3 ... ... 113
20738 ... ... 0'7 0'0 0'7 4470 21'2 0'0 21'2 ... ... 116
21612 ... ... 0'6 0'0 0'6 4480 22'2 0'0 22'2 ... ... 119
21301 ... ... 0'6 0'0 0'6 4490 23'1 0'0 23'1 ... ... 122
4010 ... ... 0'5 0'0 0'5 4500 24'1 0'0 24'1 ... ... 125
20749 ... ... 0'5 0'0 0'5 4510 25'1 0'0 25'1 ... ... 127
4185 ... ... 0'4 0'0 0'4 4550 29'0 0'0 29'0 ... ... 136
20944 0'3 0'3 0'3 0'0 0'3 4600 33'7 0'0 33'7 ... ... 143
3889 ... ... 0'3 0'0 0'3 4650 38'7 0'0 38'7 ... ... 146
670 ... ... 0'3 0'0 0'3 4700 43'6 0'0 43'6 ... ... 127
39057 ... ... 0'2 0'0 0'2 4750 48'6 0'0 48'6 ... ... 130
39056 ... ... 0'2 0'0 0'2 4800 53'6 0'0 53'6 ... ... 125
37720 ... ... 0'2 0'0 0'2 4850 58'5 0'0 58'5 ... ... 120
521 ... ... 0'2 0'0 0'2 4900 63'5 0'0 63'5 ... ... 106
39068 ... ... 0'2 0'0 0'2 4950 68'5 0'0 68'5 ... ... 105
39068 ... ... 0'1 0'0 0'1 5000 73'4 0'0 73'4 ... ... 120
38214 ... ... 0'1 0'0 0'1 5050 78'4 0'0 78'4 ... ... 125
39274 ... ... 0'1 0'0 0'1 5100 83'4 0'0 83'4 ... ... 130
27263 ... ... 0'1 0'0 0'1 5150 88'4 0'0 88'4 ... ... 123
665 ... ... 0'1 0'0 0'1 5200 93'4 0'0 93'4 ... ... 127
1116 ... ... 0'1 0'0 0'1 5250 98'4 0'0 98'4 ... ... 131
28721 ... ... 0'1 0'0 0'1 5300 103'4 0'0 103'4 ... ... 134
38548 ... ... 0'1 0'0 0'1 5350 108'4 0'0 108'4 ... ... 137
33942 ... ... 0'1 0'0 0'1 5400 113'4 0'0 113'4 ... ... 138
39136 ... ... 0'1 0'0 0'1 5450 118'4 0'0 118'4 ... ... 138
38366 ... ... 0'1 0'0 0'1 5500 123'4 0'0 123'4 ... ... 1
39100 ... ... 0'1 0'0 0'1 5550 128'4 0'0 128'4 ... ... 1
39136 ... ... 0'1 0'0 0'1 5600 133'4 0'0 133'4 ... ... 1
39101 ... ... 0'1 0'0 0'1 5700 143'4 0'0 143'4 ... ... 1
37810 ... ... 0'1 0'0 0'1 5800 153'4 0'0 153'4 ... ... 0
37498 ... ... 0'1 0'0 0'1 5900 163'4 0'0 163'4 ... ... 0
38090 ... ... 0'1 0'0 0'1 6000 173'4 0'0 173'4 ... ... 0
37571 ... ... 0'1 0'0 0'1 6100 183'4 0'0 183'4 ... ... 0
37482 ... ... 0'1 0'0 0'1 6200 193'4 0'0 193'4 ... ... 0
37411 ... ... 0'1 0'0 0'1 6300 203'4 0'0 203'4 ... ... 0
37426 ... ... 0'1 0'0 0'1 6400 213'4 0'0 213'4 ... ... 0
37426 ... ... 0'1 0'0 0'1 6500 223'4 0'0 223'4 ... ... 0
37381 ... ... 0'1 0'0 0'1 6600 233'4 0'0 233'4 ... ... 0
37422 ... ... 0'1 0'0 0'1 6700 243'4 0'0 243'4 ... ... 0
37410 ... ... 0'1 0'0 0'1 6800 253'4 0'0 253'4 ... ... 0
37424 ... ... 0'1 0'0 0'1 6900 263'4 0'0 263'4 ... ... 0
37352 ... ... 0'1 0'0 0'1 7000 273'4 0'0 273'4 ... ... 0
37475 ... ... 0'1 0'0 0'1 7100 283'4 0'0 283'4 ... ... 0
37366 ... ... 0'1 0'0 0'1 7200 293'4 0'0 293'4 ... ... 0
37396 ... ... 0'1 0'0 0'1 7300 303'4 0'0 303'4 ... ... 0
37373 ... ... 0'1 0'0 0'1 8300 403'4 0'0 403'4 ... ... 0
37241 ... ... 0'1 0'0 0'1 9000 473'4 0'0 473'4 ... ... 0
37253 ... ... 0'1 0'0 0'1 10000 573'4 0'0 573'4 ... ... 0
37372 ... ... 0'1 0'0 0'1 11000 673'4 0'0 673'4 ... ... 0
37376 ... ... 0'1 0'0 0'1 12000 773'4 0'0 773'4 ... ... 0
37395 ... ... 0'1 0'0 0'1 13000 873'4 0'0 873'4 ... ... 0
37241 ... ... 0'1 0'0 0'1 14000 973'4 0'0 973'4 ... ... 0
37434 ... ... 0'1 0'0 0'1 15000 1073'4 0'0 1073'4 ... ... 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.