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 ... ... 12919
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 12960
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 12960
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 13018
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 13018
0 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 13060
0 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 13012
0 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 12960
0 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 12954
0 ... ... 118'6 0'0 118'6 3100 0'1 0'0 0'1 ... ... 11363
0 ... ... 108'7 0'0 108'7 3200 0'1 0'0 0'1 ... ... 13185
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 13162
0 ... ... 98'7 0'0 98'7 3300 0'1 0'0 0'1 ... ... 12574
0 ... ... 93'7 0'0 93'7 3350 0'1 0'0 0'1 ... ... 11758
0 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 12521
0 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 12059
0 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 12094
1 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 13184
1 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 12361
1 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 11664
1 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 12081
1 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 11971
129 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 12366
129 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 12032
129 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 11889
129 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 169
129 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 ... ... 7527
129 ... ... 23'7 0'0 23'7 4050 0'1 0'0 0'1 ... ... 8315
129 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 7612
129 ... ... 21'7 0'0 21'7 4070 0'2 0'0 0'2 ... ... 7514
129 ... ... 21'0 0'0 21'0 4080 0'2 0'0 0'2 ... ... 243
128 ... ... 20'0 0'0 20'0 4090 0'2 0'0 0'2 ... ... 6404
125 ... ... 19'0 0'0 19'0 4100 0'2 0'0 0'2 ... ... 4578
122 ... ... 18'1 0'0 18'1 4110 0'3 0'0 0'3 ... ... 2079
118 ... ... 17'1 0'0 17'1 4120 0'3 0'0 0'3 ... ... 4799
113 ... ... 16'2 0'0 16'2 4130 0'4 0'0 0'4 ... ... 4647
108 ... ... 15'2 0'0 15'2 4140 0'4 0'0 0'4 ... ... 4852
103 ... ... 14'3 0'0 14'3 4150 0'5 0'0 0'5 ... ... 110
97 ... ... 13'3 0'0 13'3 4160 0'6 0'0 0'6 ... ... 449
91 ... ... 12'4 0'0 12'4 4170 0'6 0'0 0'6 ... ... 440
89 ... ... 11'5 0'0 11'5 4180 0'7 0'0 0'7 ... ... 144
89 ... ... 10'7 0'0 10'7 4190 1'1 0'0 1'1 ... ... 1487
89 ... ... 10'0 0'0 10'0 4200 1'2 0'0 1'2 ... ... 390
89 ... ... 9'2 0'0 9'2 4210 1'4 0'0 1'4 ... ... 1110
89 ... ... 8'4 0'0 8'4 4220 1'6 0'0 1'6 ... ... 989
111 ... ... 7'6 0'0 7'6 4230 2'0 0'0 2'0 ... ... 5
120 ... ... 7'1 0'0 7'1 4240 2'3 0'0 2'3 ... ... 754
120 6'2 6'2 6'4 -0'2 6'2 4250 2'4 -0'2 2'6 2'4 2'4 833
122 ... ... 5'7 0'0 5'7 4260 3'1 0'0 3'1 ... ... 250
550 ... ... 5'2 0'0 5'2 4270 3'4 0'0 3'4 ... ... 728
670 ... ... 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 ... ... 523
5 ... ... 3'6 0'0 3'6 4300 5'1 0'1 5'0 5'1 5'1 619
5 ... ... 3'3 0'0 3'3 4310 5'5 0'0 5'5 ... ... 619
5 ... ... 3'0 0'0 3'0 4320 6'2 0'0 6'2 ... ... 111
854 ... ... 2'5 0'0 2'5 4330 6'7 0'0 6'7 ... ... 111
267 ... ... 2'3 0'0 2'3 4340 7'5 0'0 7'5 ... ... 120
663 2'0 1'7 2'0 0'0 2'0 4350 8'2 0'0 8'2 ... ... 90
712 ... ... 1'6 0'0 1'6 4360 9'0 0'0 9'0 ... ... 97
335 ... ... 1'5 0'0 1'5 4370 9'6 0'0 9'6 ... ... 102
1401 1'2 1'2 1'3 -0'1 1'2 4380 10'5 0'0 10'5 ... ... 110
410 ... ... 1'2 0'0 1'2 4390 11'4 0'0 11'4 ... ... 115
599 ... ... 1'0 0'0 1'0 4400 12'2 0'0 12'2 12'5 12'2 122
775 ... ... 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 ... ... 128
3061 ... ... 0'6 0'0 0'6 4430 15'0 0'0 15'0 ... ... 129
3098 ... ... 0'5 0'0 0'5 4440 15'7 0'0 15'7 ... ... 129
4712 ... ... 0'5 0'0 0'5 4450 16'7 0'0 16'7 ... ... 129
4286 ... ... 0'4 0'0 0'4 4460 17'6 0'0 17'6 ... ... 129
5016 ... ... 0'4 0'0 0'4 4470 18'6 0'0 18'6 ... ... 129
975 ... ... 0'3 0'0 0'3 4480 19'5 0'0 19'5 ... ... 129
5463 ... ... 0'3 0'0 0'3 4490 20'5 0'0 20'5 ... ... 129
2288 ... ... 0'3 0'0 0'3 4500 21'5 0'0 21'5 ... ... 129
5578 ... ... 0'3 0'0 0'3 4510 22'4 0'0 22'4 ... ... 129
974 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 129
5052 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 128
10580 ... ... 0'2 0'0 0'2 4540 25'4 0'0 25'4 ... ... 129
2584 ... ... 0'2 0'0 0'2 4550 26'4 0'0 26'4 ... ... 129
7526 ... ... 0'2 0'0 0'2 4560 27'4 0'0 27'4 ... ... 129
231 ... ... 0'2 0'0 0'2 4600 31'3 0'0 31'3 ... ... 129
2369 ... ... 0'1 0'0 0'1 4650 36'3 0'0 36'3 ... ... 129
10799 ... ... 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 129
13476 ... ... 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 129
13722 ... ... 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
12595 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 129
12083 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 128
12240 ... ... 0'1 0'0 0'1 5000 71'3 0'0 71'3 ... ... 128
12612 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 128
12300 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 128
12106 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 129
12300 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 129
11585 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 129
12492 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 129
12240 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 129
11853 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 129
12231 ... ... 0'1 0'0 0'1 5450 116'2 0'0 116'2 ... ... 129
12544 ... ... 0'1 0'0 0'1 5500 121'2 0'0 121'2 ... ... 1
11776 ... ... 0'1 0'0 0'1 5550 126'2 0'0 126'2 ... ... 1
12300 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 0
11749 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 0
13175 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 0
11493 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
12727 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
12949 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
11492 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
12960 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
12966 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
13018 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
13052 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
13012 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
12967 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
13104 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 0
12968 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 0
12968 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 0
12968 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 0
13042 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 0
12949 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 0
12949 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
12996 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
12960 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
12955 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 0
12955 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 0
12960 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 0
12996 ... ... 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.