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 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 43714
0 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 43810
0 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 43762
0 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 44458
0 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 43694
0 ... ... 160'2 0'0 160'2 2700 0'1 0'0 0'1 ... ... 43726
0 ... ... 150'2 0'0 150'2 2800 0'1 0'0 0'1 ... ... 43814
0 ... ... 140'2 0'0 140'2 2900 0'1 0'0 0'1 ... ... 44670
0 ... ... 130'2 0'0 130'2 3000 0'1 0'0 0'1 ... ... 43750
0 ... ... 120'2 0'0 120'2 3100 0'1 0'0 0'1 ... ... 43880
0 ... ... 110'2 0'0 110'2 3200 0'1 0'0 0'1 ... ... 44186
0 ... ... 105'2 0'0 105'2 3250 0'1 0'0 0'1 ... ... 44044
0 ... ... 100'2 0'0 100'2 3300 0'1 0'0 0'1 ... ... 43890
0 ... ... 95'2 0'0 95'2 3350 0'1 0'0 0'1 ... ... 44725
0 ... ... 90'2 0'0 90'2 3400 0'1 0'0 0'1 ... ... 43425
0 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 50071
0 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 51633
1 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 51991
1 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 52087
1 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 67048
1 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 69176
1 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 69567
138 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 69107
139 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 43164
139 ... ... 40'3 0'0 40'3 3900 0'1 0'0 0'1 ... ... 43930
139 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 6757
149 29'1 29'1 30'3 -1'2 29'1 4000 0'2 0'1 0'1 0'2 0'1 73529
138 ... ... 25'3 0'0 25'3 4050 0'2 0'1 0'1 0'2 0'2 71851
139 ... ... 24'3 0'0 24'3 4060 0'1 0'0 0'1 ... ... 72069
139 ... ... 23'3 0'0 23'3 4070 0'1 0'0 0'1 ... ... 71731
139 ... ... 22'4 0'0 22'4 4080 0'2 0'0 0'2 ... ... 922
138 ... ... 21'5 0'0 21'5 4090 0'3 0'0 0'3 ... ... 70414
134 ... ... 20'5 0'0 20'5 4100 0'3 0'0 0'3 0'3 0'2 81934
132 ... ... 19'5 0'0 19'5 4110 0'3 0'0 0'3 ... ... 74817
128 ... ... 18'5 0'0 18'5 4120 0'3 0'0 0'3 ... ... 71541
123 ... ... 17'6 0'0 17'6 4130 0'4 0'0 0'4 ... ... 75103
119 ... ... 16'6 0'0 16'6 4140 0'4 0'0 0'4 ... ... 75237
10 ... ... 15'7 0'0 15'7 4150 0'5 0'0 0'5 0'5 0'5 54496
108 ... ... 15'0 0'0 15'0 4160 0'6 0'0 0'6 ... ... 66494
101 ... ... 14'1 0'0 14'1 4170 0'7 0'0 0'7 ... ... 66297
99 ... ... 13'2 0'0 13'2 4180 1'0 0'0 1'0 ... ... 58209
99 ... ... 12'3 0'0 12'3 4190 1'1 0'0 1'1 ... ... 58746
108 9'7 9'5 11'5 -2'0 9'5 4200 1'4 0'1 1'3 1'4 1'2 50650
99 ... ... 10'6 0'0 10'6 4210 1'4 0'0 1'4 1'4 1'4 51504
99 ... ... 10'0 0'0 10'0 4220 1'6 0'0 1'6 1'6 1'6 40550
121 ... ... 9'3 0'0 9'3 4230 2'1 0'0 2'1 2'1 2'1 11998
236 ... ... 8'6 0'0 8'6 4240 2'3 -0'1 2'4 2'6 2'3 8817
248 6'3 5'6 8'0 -1'5 6'3 4250 2'6 0'0 2'6 3'2 2'6 10124
226 5'4 5'2 7'3 -1'7 5'4 4260 3'5 0'4 3'1 3'5 3'1 4827
1125 5'1 5'0 6'6 -1'6 5'0 4270 3'3 -0'1 3'4 3'7 3'3 157
359 4'4 4'2 6'1 -1'5 4'4 4280 4'0 0'1 3'7 4'4 4'0 571
84 4'5 3'7 5'5 -1'3 4'2 4290 4'6 0'3 4'3 4'6 4'4 132
3544 4'6 3'2 5'1 -1'2 3'7 4300 5'1 0'2 4'7 5'6 4'7 2069
85 3'5 3'3 4'5 -1'2 3'3 4310 6'0 0'5 5'3 6'0 6'0 42
88 3'2 2'6 4'1 -1'1 3'0 4320 6'2 0'3 5'7 6'2 6'2 328
4658 3'1 3'1 3'6 -0'5 3'1 4330 6'4 0'0 6'4 ... ... 303
411 2'2 2'0 3'3 -1'3 2'0 4340 7'1 0'0 7'1 ... ... 30
7853 2'6 1'6 3'0 -1'0 2'0 4350 8'6 1'0 7'6 8'6 8'2 10
16480 2'1 1'5 2'6 -1'0 1'6 4360 8'4 0'0 8'4 ... ... 106
758 1'5 1'3 2'3 -0'6 1'5 4370 9'1 0'0 9'1 ... ... 110
49987 ... ... 2'2 0'0 2'2 4380 10'0 0'0 10'0 ... ... 118
210 1'3 1'0 2'0 -1'0 1'0 4390 11'2 0'4 10'6 11'2 11'2 123
40830 1'1 0'7 1'7 -0'6 1'1 4400 12'5 1'0 11'5 13'3 12'5 139
35933 ... ... 1'5 0'0 1'5 4410 12'3 0'0 12'3 ... ... 135
22392 0'6 0'6 1'4 -0'6 0'6 4420 13'2 0'0 13'2 ... ... 128
73531 ... ... 1'3 0'0 1'3 4430 14'1 0'0 14'1 ... ... 139
79841 1'0 0'6 1'1 -0'3 0'6 4440 14'7 0'0 14'7 ... ... 139
77334 0'6 0'4 1'0 -0'4 0'4 4450 15'6 0'0 15'6 ... ... 10
74845 ... ... 0'7 0'0 0'7 4460 16'5 0'0 16'5 ... ... 139
75322 ... ... 0'7 0'0 0'7 4470 17'5 0'0 17'5 ... ... 139
67960 ... ... 0'6 0'0 0'6 4480 18'4 0'0 18'4 ... ... 128
75091 ... ... 0'6 0'0 0'6 4490 19'4 0'0 19'4 ... ... 139
74132 0'4 0'2 0'5 -0'3 0'2 4500 21'2 0'7 20'3 22'4 21'2 10
578 ... ... 0'5 0'0 0'5 4510 21'3 0'0 21'3 ... ... 139
59311 ... ... 0'5 0'0 0'5 4520 22'3 0'0 22'3 ... ... 128
72185 ... ... 0'4 0'0 0'4 4530 23'2 0'0 23'2 ... ... 128
72225 ... ... 0'4 0'0 0'4 4540 24'2 0'0 24'2 ... ... 139
77029 0'3 0'2 0'4 -0'2 0'2 4550 25'2 0'0 25'2 ... ... 149
72079 ... ... 0'3 0'0 0'3 4560 26'1 0'0 26'1 ... ... 139
235 0'2 0'1 0'3 -0'1 0'2 4600 30'1 0'0 30'1 ... ... 10
72398 0'1 0'1 0'3 -0'2 0'1 4650 35'1 0'0 35'1 ... ... 138
82075 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 149
77386 ... ... 0'2 0'0 0'2 4750 45'0 0'0 45'0 ... ... 10
78516 ... ... 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 10
570 0'1 0'1 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 139
51723 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 138
69572 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 128
69658 ... ... 0'1 0'0 0'1 5000 71'5 1'6 69'7 71'5 70'7 139
69749 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 129
69634 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 139
67484 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 139
67484 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 129
67445 ... ... 0'1 0'0 0'1 5250 94'6 0'0 94'6 ... ... 129
67652 ... ... 0'1 0'0 0'1 5300 99'6 0'0 99'6 ... ... 129
67574 ... ... 0'1 0'0 0'1 5350 104'6 0'0 104'6 ... ... 129
51902 ... ... 0'1 0'0 0'1 5400 109'6 0'0 109'6 ... ... 129
50170 ... ... 0'1 0'0 0'1 5450 114'6 0'0 114'6 ... ... 129
49944 ... ... 0'1 0'0 0'1 5500 119'6 0'0 119'6 ... ... 1
50866 ... ... 0'1 0'0 0'1 5550 124'6 0'0 124'6 ... ... 1
50378 ... ... 0'1 0'0 0'1 5600 129'6 0'0 129'6 ... ... 1
44844 ... ... 0'1 0'0 0'1 5700 139'6 0'0 139'6 ... ... 0
50350 ... ... 0'1 0'0 0'1 5800 149'6 0'0 149'6 ... ... 0
51916 ... ... 0'1 0'0 0'1 5900 159'6 0'0 159'6 ... ... 0
51669 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 0
44453 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 0
43444 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 0
43487 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 0
44240 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 0
44196 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 0
44385 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 0
44515 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 0
44526 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 0
42677 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 0
43748 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 0
42855 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 0
44334 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 0
44995 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 0
44471 ... ... 0'1 0'0 0'1 8300 399'6 0'0 399'6 ... ... 0
42470 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 0
43738 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 0
43863 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 0
44595 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 0
44075 ... ... 0'1 0'0 0'1 13000 869'6 0'0 869'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 14000 969'6 0'0 969'6 ... ... 0
44593 ... ... 0'1 0'0 0'1 15000 1069'6 0'0 1069'6 ... ... 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.