DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'4
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 ... ... 215'0 0'0 215'0 2200 0'1 0'0 0'1 ... ... 22077
0 ... ... 205'0 0'0 205'0 2300 0'1 0'0 0'1 ... ... 22077
0 ... ... 195'0 0'0 195'0 2400 0'1 0'0 0'1 ... ... 22077
0 ... ... 185'0 0'0 185'0 2500 0'1 0'0 0'1 ... ... 22077
0 ... ... 175'0 0'0 175'0 2600 0'1 0'0 0'1 ... ... 22077
0 ... ... 165'0 0'0 165'0 2700 0'1 0'0 0'1 ... ... 22077
0 ... ... 155'0 0'0 155'0 2800 0'1 0'0 0'1 ... ... 22077
0 ... ... 145'0 0'0 145'0 2900 0'1 0'0 0'1 ... ... 22077
0 ... ... 135'0 0'0 135'0 3000 0'1 0'0 0'1 ... ... 22077
0 ... ... 125'0 0'0 125'0 3100 0'1 0'0 0'1 ... ... 22174
0 ... ... 115'0 0'0 115'0 3200 0'1 0'0 0'1 ... ... 22178
0 ... ... 110'0 0'0 110'0 3250 0'1 0'0 0'1 ... ... 22172
0 ... ... 105'0 0'0 105'0 3300 0'1 0'0 0'1 ... ... 22224
0 ... ... 100'0 0'0 100'0 3350 0'1 0'0 0'1 ... ... 22217
0 ... ... 95'0 0'0 95'0 3400 0'1 0'0 0'1 ... ... 22213
0 ... ... 90'0 0'0 90'0 3450 0'1 0'0 0'1 ... ... 22261
0 ... ... 85'0 0'0 85'0 3500 0'1 0'0 0'1 ... ... 22259
0 ... ... 80'1 0'0 80'1 3550 0'1 0'0 0'1 ... ... 22172
0 ... ... 75'1 0'0 75'1 3600 0'1 0'0 0'1 ... ... 20957
10 ... ... 70'1 0'0 70'1 3650 0'1 0'0 0'1 ... ... 16794
1 ... ... 65'1 0'0 65'1 3700 0'1 0'0 0'1 ... ... 14191
1 ... ... 60'1 0'0 60'1 3750 0'1 0'0 0'1 ... ... 14086
10 ... ... 55'1 0'0 55'1 3800 0'1 0'0 0'1 ... ... 14078
133 ... ... 50'1 0'0 50'1 3850 0'1 0'0 0'1 ... ... 318
133 ... ... 45'1 0'0 45'1 3900 0'1 0'0 0'1 ... ... 22628
1 ... ... 40'1 0'0 40'1 3950 0'1 0'0 0'1 ... ... 15518
11 ... ... 35'1 0'0 35'1 4000 0'2 0'1 0'1 0'2 0'2 8669
133 ... ... 30'1 0'0 30'1 4050 0'1 0'0 0'1 ... ... 1849
133 ... ... 29'1 0'0 29'1 4060 0'1 0'0 0'1 ... ... 110
133 ... ... 28'2 0'0 28'2 4070 0'2 0'0 0'2 ... ... 13363
1 ... ... 27'2 0'0 27'2 4080 0'2 0'0 0'2 ... ... 7637
1 ... ... 26'2 0'0 26'2 4090 0'2 0'0 0'2 ... ... 7952
1 ... ... 25'2 0'0 25'2 4100 0'2 0'0 0'2 ... ... 7203
10 ... ... 24'2 0'0 24'2 4110 0'2 0'0 0'2 ... ... 1832
133 ... ... 23'2 0'0 23'2 4120 0'2 0'0 0'2 ... ... 4688
1 ... ... 22'3 0'0 22'3 4130 0'3 0'0 0'3 ... ... 5456
10 ... ... 21'3 0'0 21'3 4140 0'3 0'0 0'3 ... ... 1745
1 ... ... 20'4 0'0 20'4 4150 0'4 0'0 0'4 0'4 0'4 5104
11 ... ... 19'4 0'0 19'4 4160 0'4 0'0 0'4 ... ... 4413
1 ... ... 18'5 0'0 18'5 4170 0'5 0'0 0'5 ... ... 5159
10 ... ... 17'5 0'0 17'5 4180 0'5 0'0 0'5 ... ... 5
11 ... ... 16'6 0'0 16'6 4190 0'6 0'0 0'6 ... ... 1443
1 ... ... 15'7 0'0 15'7 4200 1'0 0'1 0'7 1'0 1'0 1446
1 ... ... 15'0 0'0 15'0 4210 1'0 0'0 1'0 ... ... 1316
10 ... ... 14'2 0'0 14'2 4220 1'2 0'0 1'2 ... ... 180
10 ... ... 13'3 0'0 13'3 4230 1'3 0'0 1'3 ... ... 110
1 ... ... 12'4 0'0 12'4 4240 1'4 0'0 1'4 ... ... 439
10 11'0 11'0 11'5 -0'5 11'0 4250 1'5 0'0 1'5 ... ... 1264
10 ... ... 10'7 0'0 10'7 4260 1'7 0'0 1'7 ... ... 1170
10 ... ... 10'1 0'0 10'1 4270 2'2 0'0 2'2 ... ... 402
1 ... ... 9'4 0'0 9'4 4280 2'4 0'0 2'4 ... ... 110
20 ... ... 8'7 0'0 8'7 4290 2'7 0'0 2'7 ... ... 45
20 7'0 7'0 8'1 -1'1 7'0 4300 3'3 0'2 3'1 3'4 3'3 5
20 ... ... 7'5 0'0 7'5 4310 3'5 0'0 3'5 ... ... 830
228 ... ... 7'0 0'0 7'0 4320 4'0 0'0 4'0 ... ... 55
316 ... ... 6'3 0'0 6'3 4330 4'3 0'0 4'3 ... ... 253
428 ... ... 5'7 0'0 5'7 4340 5'2 0'3 4'7 5'2 5'2 55
47 5'0 4'6 5'3 -0'5 4'6 4350 5'6 0'3 5'3 6'0 5'6 25
45 4'5 4'5 5'0 -0'3 4'5 4360 6'0 0'0 6'0 ... ... 225
96 ... ... 4'4 0'0 4'4 4370 6'4 0'0 6'4 ... ... 276
116 3'6 3'6 4'0 -0'2 3'6 4380 7'0 0'0 7'0 ... ... 270
5 ... ... 3'5 0'0 3'5 4390 7'5 0'0 7'5 ... ... 31
40 3'0 3'0 3'3 -0'3 3'0 4400 8'3 0'0 8'3 ... ... 174
68 ... ... 3'1 0'0 3'1 4410 9'1 0'0 9'1 ... ... 20
640 ... ... 2'6 0'0 2'6 4420 9'6 0'0 9'6 ... ... 10
809 ... ... 2'4 0'0 2'4 4430 10'4 0'0 10'4 ... ... 10
756 ... ... 2'2 0'0 2'2 4440 11'2 0'0 11'2 ... ... 10
15 1'7 1'6 2'0 -0'1 1'7 4450 12'7 0'7 12'0 12'7 12'7 133
1958 ... ... 1'7 0'0 1'7 4460 12'6 0'0 12'6 ... ... 10
2094 ... ... 1'6 0'0 1'6 4470 13'5 0'0 13'5 ... ... 133
2000 ... ... 1'4 0'0 1'4 4480 14'3 0'0 14'3 ... ... 133
440 ... ... 1'3 0'0 1'3 4490 15'3 0'0 15'3 ... ... 133
338 1'1 1'0 1'2 -0'2 1'0 4500 16'2 0'0 16'2 ... ... 133
5 ... ... 1'1 0'0 1'1 4510 17'1 0'0 17'1 ... ... 132
2000 ... ... 1'0 0'0 1'0 4520 18'0 0'0 18'0 ... ... 133
1172 ... ... ... ... ... 4530 ... ... ... ... ... 1
110 ... ... ... ... ... 4540 ... ... ... ... ... 1
2108 ... ... 0'6 0'0 0'6 4550 20'6 0'0 20'6 ... ... 133
110 ... ... ... ... ... 4560 ... ... ... ... ... 1
4790 ... ... 0'4 0'0 0'4 4600 25'4 0'0 25'4 ... ... 133
4328 ... ... 0'3 0'0 0'3 4650 30'3 0'0 30'3 ... ... 133
346 ... ... 0'2 0'0 0'2 4700 35'2 0'0 35'2 ... ... 133
11994 ... ... 0'2 0'0 0'2 4750 40'2 0'0 40'2 ... ... 133
11456 0'3 0'3 0'2 0'1 0'3 4800 45'2 0'0 45'2 ... ... 133
110 ... ... 0'1 0'0 0'1 4850 50'1 0'0 50'1 ... ... 133
2610 ... ... 0'1 0'0 0'1 4900 55'1 0'0 55'1 ... ... 133
9055 ... ... 0'1 0'0 0'1 4950 60'1 0'0 60'1 ... ... 133
16561 ... ... 0'1 0'0 0'1 5000 65'1 0'0 65'1 ... ... 133
22704 ... ... 0'1 0'0 0'1 5050 70'1 0'0 70'1 ... ... 133
22662 ... ... 0'1 0'0 0'1 5100 75'1 0'0 75'1 ... ... 133
1989 ... ... 0'1 0'0 0'1 5150 80'1 0'0 80'1 ... ... 132
14274 ... ... 0'1 0'0 0'1 5200 85'0 0'0 85'0 ... ... 132
18368 ... ... 0'1 0'0 0'1 5250 90'0 0'0 90'0 ... ... 132
14289 ... ... 0'1 0'0 0'1 5300 95'0 0'0 95'0 ... ... 132
15784 ... ... 0'1 0'0 0'1 5350 100'0 0'0 100'0 ... ... 132
18883 ... ... 0'1 0'0 0'1 5400 105'0 0'0 105'0 ... ... 123
21016 ... ... 0'1 0'0 0'1 5450 110'0 0'0 110'0 ... ... 123
21016 ... ... 0'1 0'0 0'1 5500 115'0 0'0 115'0 ... ... 1
20962 ... ... 0'1 0'0 0'1 5550 120'0 0'0 120'0 ... ... 1
21016 ... ... 0'1 0'0 0'1 5600 125'0 0'0 125'0 ... ... 1
22233 ... ... 0'1 0'0 0'1 5700 135'0 0'0 135'0 ... ... 1
22136 ... ... 0'1 0'0 0'1 5800 145'0 0'0 145'0 ... ... 1
22136 ... ... 0'1 0'0 0'1 5900 155'0 0'0 155'0 ... ... 1
22293 ... ... 0'1 0'0 0'1 6000 165'0 0'0 165'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 6100 175'0 0'0 175'0 ... ... 0
22174 ... ... 0'1 0'0 0'1 6200 185'0 0'0 185'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 6300 195'0 0'0 195'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 6400 205'0 0'0 205'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 6500 215'0 0'0 215'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 6600 225'0 0'0 225'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 6700 235'0 0'0 235'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 6800 245'0 0'0 245'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 6900 255'0 0'0 255'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 7000 265'0 0'0 265'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 7100 275'0 0'0 275'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 7200 285'0 0'0 285'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 7300 295'0 0'0 295'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 8300 395'0 0'0 395'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 9000 465'0 0'0 465'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 10000 565'0 0'0 565'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 11000 665'0 0'0 665'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 12000 765'0 0'0 765'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 13000 865'0 0'0 865'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 14000 965'0 0'0 965'0 ... ... 0
22077 ... ... 0'1 0'0 0'1 15000 1065'0 0'0 1065'0 ... ... 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.