DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'6
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 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 44560
0 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 44560
0 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 44560
0 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 44560
0 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 44560
0 ... ... 160'2 0'0 160'2 2700 0'1 0'0 0'1 ... ... 44560
0 ... ... 150'2 0'0 150'2 2800 0'1 0'0 0'1 ... ... 44560
0 ... ... 140'2 0'0 140'2 2900 0'1 0'0 0'1 ... ... 44560
0 ... ... 130'2 0'0 130'2 3000 0'1 0'0 0'1 ... ... 44560
0 ... ... 120'2 0'0 120'2 3100 0'1 0'0 0'1 ... ... 44590
0 ... ... 110'2 0'0 110'2 3200 0'1 0'0 0'1 ... ... 44915
0 ... ... 105'2 0'0 105'2 3250 0'1 0'0 0'1 ... ... 44915
0 ... ... 100'2 0'0 100'2 3300 0'1 0'0 0'1 ... ... 44965
0 ... ... 95'2 0'0 95'2 3350 0'1 0'0 0'1 ... ... 44940
0 ... ... 90'2 0'0 90'2 3400 0'1 0'0 0'1 ... ... 44963
0 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 44961
0 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 51286
1 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 50936
1 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 51035
1 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 66637
1 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 67487
1 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 67567
149 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 67571
139 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 42465
139 ... ... 40'3 0'0 40'3 3900 0'1 0'0 0'1 ... ... 46603
139 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 1383
20 29'1 29'1 30'3 -1'2 29'1 4000 0'1 0'0 0'1 0'1 0'1 71528
149 ... ... 25'3 0'0 25'3 4050 0'2 0'1 0'1 0'2 0'2 74411
139 ... ... 24'3 0'0 24'3 4060 0'1 0'0 0'1 ... ... 54945
139 ... ... 23'3 0'0 23'3 4070 0'1 0'0 0'1 ... ... 793
139 ... ... 22'4 0'0 22'4 4080 0'2 0'0 0'2 ... ... 51382
10 ... ... 21'5 0'0 21'5 4090 0'3 0'0 0'3 ... ... 58117
142 ... ... 20'5 0'0 20'5 4100 0'3 0'0 0'3 0'3 0'2 59554
128 ... ... 19'5 0'0 19'5 4110 0'3 0'0 0'3 ... ... 54503
124 ... ... 18'5 0'0 18'5 4120 0'3 0'0 0'3 ... ... 63009
119 ... ... 17'6 0'0 17'6 4130 0'4 0'0 0'4 ... ... 58223
114 ... ... 16'6 0'0 16'6 4140 0'4 0'0 0'4 ... ... 40738
118 ... ... 15'7 0'0 15'7 4150 0'5 0'0 0'5 0'5 0'5 56640
10 ... ... 15'0 0'0 15'0 4160 0'6 0'0 0'6 ... ... 56102
10 ... ... 14'1 0'0 14'1 4170 0'7 0'0 0'7 ... ... 43002
99 ... ... 13'2 0'0 13'2 4180 1'0 0'0 1'0 ... ... 928
99 ... ... 12'3 0'0 12'3 4190 1'1 0'0 1'1 ... ... 31595
109 ... ... 11'5 0'0 11'5 4200 1'4 0'1 1'3 1'4 1'2 39261
99 ... ... 10'6 0'0 10'6 4210 1'4 0'0 1'4 1'4 1'4 34367
121 ... ... 10'0 0'0 10'0 4220 1'6 0'0 1'6 1'6 1'6 5878
20 ... ... 9'3 0'0 9'3 4230 2'1 0'0 2'1 2'1 2'1 88
211 ... ... 8'6 0'0 8'6 4240 2'3 -0'1 2'4 2'6 2'3 217
251 5'6 5'6 8'0 -2'2 5'6 4250 3'0 0'2 2'6 3'2 2'6 94
1459 ... ... 7'3 0'0 7'3 4260 3'1 0'0 3'1 3'3 3'1 2388
463 5'1 5'1 6'6 -1'5 5'1 4270 3'6 0'2 3'4 3'7 3'4 3020
571 4'4 4'2 6'1 -1'5 4'4 4280 4'4 0'5 3'7 4'4 4'1 1963
3492 4'5 3'7 5'5 -1'5 4'0 4290 4'6 0'3 4'3 4'6 4'4 604
1603 4'6 3'2 5'1 -1'6 3'3 4300 5'5 0'6 4'7 5'5 5'0 1808
2548 3'5 3'3 4'5 -1'2 3'3 4310 6'0 0'5 5'3 6'0 6'0 869
332 3'2 2'6 4'1 -1'3 2'6 4320 6'2 0'3 5'7 6'2 6'2 179
4274 3'1 3'1 3'6 -0'5 3'1 4330 6'4 0'0 6'4 ... ... 320
3 2'2 2'0 3'3 -1'3 2'0 4340 7'1 0'0 7'1 ... ... 30
227 2'6 1'6 3'0 -1'2 1'6 4350 8'6 1'0 7'6 8'6 8'2 10
45465 2'1 1'5 2'6 -1'1 1'5 4360 8'4 0'0 8'4 ... ... 111
34904 1'3 1'3 2'3 -1'0 1'3 4370 9'1 0'0 9'1 ... ... 106
44285 ... ... 2'2 0'0 2'2 4380 10'0 0'0 10'0 ... ... 123
29440 1'3 1'3 2'0 -0'5 1'3 4390 11'2 0'4 10'6 11'2 11'2 130
51034 1'0 0'7 1'7 -0'7 1'0 4400 13'3 1'6 11'5 13'3 12'5 146
23846 ... ... 1'5 0'0 1'5 4410 12'3 0'0 12'3 ... ... 139
61698 0'6 0'6 1'4 -0'6 0'6 4420 13'2 0'0 13'2 ... ... 128
57919 ... ... 1'3 0'0 1'3 4430 14'1 0'0 14'1 ... ... 139
27702 1'0 0'6 1'1 -0'3 0'6 4440 14'7 0'0 14'7 ... ... 128
64544 0'6 0'4 1'0 -0'4 0'4 4450 15'6 0'0 15'6 ... ... 10
58205 ... ... 0'7 0'0 0'7 4460 16'5 0'0 16'5 ... ... 128
57770 ... ... 0'7 0'0 0'7 4470 17'5 0'0 17'5 ... ... 139
57534 ... ... 0'6 0'0 0'6 4480 18'4 0'0 18'4 ... ... 139
58230 ... ... 0'6 0'0 0'6 4490 19'4 0'0 19'4 ... ... 128
107 0'4 0'2 0'5 -0'3 0'2 4500 22'4 2'1 20'3 22'4 21'7 138
57007 ... ... 0'5 0'0 0'5 4510 21'3 0'0 21'3 ... ... 128
55108 ... ... 0'5 0'0 0'5 4520 22'3 0'0 22'3 ... ... 128
54955 ... ... 0'4 0'0 0'4 4530 23'2 0'0 23'2 ... ... 139
54966 ... ... 0'4 0'0 0'4 4540 24'2 0'0 24'2 ... ... 139
55542 0'3 0'2 0'4 -0'2 0'2 4550 25'2 0'0 25'2 ... ... 138
50195 ... ... 0'3 0'0 0'3 4560 26'1 0'0 26'1 ... ... 128
67256 0'2 0'1 0'3 -0'2 0'1 4600 30'1 0'0 30'1 ... ... 138
69806 0'1 0'1 0'3 -0'2 0'1 4650 35'1 0'0 35'1 ... ... 139
69662 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 10
75349 ... ... 0'2 0'0 0'2 4750 45'0 0'0 45'0 ... ... 138
72604 ... ... 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 138
20730 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 128
49903 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 138
67261 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 128
66780 ... ... 0'1 0'0 0'1 5000 70'7 1'0 69'7 70'7 70'7 139
67639 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 129
67634 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 139
67143 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 129
67143 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 129
67112 ... ... 0'1 0'0 0'1 5250 94'6 0'0 94'6 ... ... 129
67143 ... ... 0'1 0'0 0'1 5300 99'6 0'0 99'6 ... ... 129
67080 ... ... 0'1 0'0 0'1 5350 104'6 0'0 104'6 ... ... 129
51450 ... ... 0'1 0'0 0'1 5400 109'6 0'0 109'6 ... ... 129
51481 ... ... 0'1 0'0 0'1 5450 114'6 0'0 114'6 ... ... 129
51481 ... ... 0'1 0'0 0'1 5500 119'6 0'0 119'6 ... ... 1
51940 ... ... 0'1 0'0 0'1 5550 124'6 0'0 124'6 ... ... 1
51965 ... ... 0'1 0'0 0'1 5600 129'6 0'0 129'6 ... ... 1
51940 ... ... 0'1 0'0 0'1 5700 139'6 0'0 139'6 ... ... 0
51940 ... ... 0'1 0'0 0'1 5800 149'6 0'0 149'6 ... ... 0
51910 ... ... 0'1 0'0 0'1 5900 159'6 0'0 159'6 ... ... 0
51990 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 0
44125 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 0
44915 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 8300 399'6 0'0 399'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 0
44137 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 0
44885 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 0
44885 ... ... 0'1 0'0 0'1 13000 869'6 0'0 869'6 ... ... 0
44560 ... ... 0'1 0'0 0'1 14000 969'6 0'0 969'6 ... ... 0
44125 ... ... 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.