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 ... ... 209'4 0'0 209'4 2200 0'1 0'0 0'1 ... ... 39930
0 ... ... 199'4 0'0 199'4 2300 0'1 0'0 0'1 ... ... 39945
0 ... ... 189'4 0'0 189'4 2400 0'1 0'0 0'1 ... ... 41626
0 ... ... 179'4 0'0 179'4 2500 0'1 0'0 0'1 ... ... 41626
0 ... ... 169'4 0'0 169'4 2600 0'1 0'0 0'1 ... ... 40009
0 ... ... 159'4 0'0 159'4 2700 0'1 0'0 0'1 ... ... 41628
0 ... ... 149'4 0'0 149'4 2800 0'1 0'0 0'1 ... ... 39930
0 ... ... 139'4 0'0 139'4 2900 0'1 0'0 0'1 ... ... 41627
0 ... ... 129'4 0'0 129'4 3000 0'1 0'0 0'1 ... ... 40218
0 ... ... 119'4 0'0 119'4 3100 0'1 0'0 0'1 ... ... 40929
0 ... ... 109'4 0'0 109'4 3200 0'1 0'0 0'1 ... ... 40958
0 ... ... 104'4 0'0 104'4 3250 0'1 0'0 0'1 ... ... 40571
0 ... ... 99'4 0'0 99'4 3300 0'1 0'0 0'1 ... ... 41019
0 ... ... 94'4 0'0 94'4 3350 0'1 0'0 0'1 ... ... 40979
0 ... ... 89'4 0'0 89'4 3400 0'1 0'0 0'1 ... ... 40920
0 ... ... 84'4 0'0 84'4 3450 0'1 0'0 0'1 ... ... 41048
1 ... ... 79'4 0'0 79'4 3500 0'1 0'0 0'1 ... ... 40189
1 ... ... 74'5 0'0 74'5 3550 0'1 0'0 0'1 ... ... 41925
1 ... ... 69'5 0'0 69'5 3600 0'1 0'0 0'1 ... ... 40017
1 ... ... 64'5 0'0 64'5 3650 0'1 0'0 0'1 ... ... 33400
1 ... ... 59'5 0'0 59'5 3700 0'1 0'0 0'1 ... ... 35385
1 ... ... 54'5 0'0 54'5 3750 0'1 0'0 0'1 ... ... 34803
141 ... ... 49'5 0'0 49'5 3800 0'1 0'0 0'1 ... ... 30983
10 ... ... 44'5 0'0 44'5 3850 0'1 0'0 0'1 ... ... 24161
142 ... ... 39'5 0'0 39'5 3900 0'1 0'0 0'1 ... ... 40345
142 ... ... 34'5 0'0 34'5 3950 0'1 0'0 0'1 ... ... 36163
141 ... ... 29'5 0'0 29'5 4000 0'1 0'0 0'1 ... ... 35152
142 ... ... 24'5 0'0 24'5 4050 0'1 0'0 0'1 ... ... 24322
141 ... ... 23'6 0'0 23'6 4060 0'2 0'0 0'2 ... ... 21729
10 ... ... 22'7 0'0 22'7 4070 0'3 0'0 0'3 ... ... 161
142 ... ... 21'7 0'0 21'7 4080 0'3 0'0 0'3 ... ... 23954
10 ... ... 20'7 0'0 20'7 4090 0'3 0'0 0'3 ... ... 10172
142 ... ... 19'7 0'0 19'7 4100 0'3 0'0 0'3 ... ... 22456
10 ... ... 18'7 0'0 18'7 4110 0'3 0'0 0'3 ... ... 982
142 ... ... 18'0 0'0 18'0 4120 0'4 0'0 0'4 ... ... 24311
142 ... ... 17'1 0'0 17'1 4130 0'5 0'0 0'5 ... ... 24668
10 ... ... 16'2 0'0 16'2 4140 0'6 0'0 0'6 ... ... 22716
10 ... ... 15'2 0'0 15'2 4150 1'0 0'2 0'6 1'0 1'0 20861
139 ... ... 14'3 0'0 14'3 4160 0'7 0'0 0'7 ... ... 20839
135 ... ... 13'4 0'0 13'4 4170 1'0 0'0 1'0 ... ... 5
10 ... ... 12'5 0'0 12'5 4180 1'1 0'0 1'1 ... ... 4340
10 ... ... 11'6 0'0 11'6 4190 1'2 0'0 1'2 ... ... 4190
10 ... ... 11'0 0'0 11'0 4200 1'4 0'0 1'4 ... ... 1565
10 ... ... 10'2 0'0 10'2 4210 1'6 0'0 1'6 ... ... 654
164 ... ... 9'4 0'0 9'4 4220 2'0 0'0 2'0 ... ... 5
20 ... ... 8'6 0'0 8'6 4230 2'2 0'0 2'2 ... ... 5
20 ... ... 8'1 0'0 8'1 4240 3'2 0'5 2'5 3'2 3'2 5
431 ... ... 7'4 0'0 7'4 4250 3'5 0'5 3'0 3'5 3'5 750
20 ... ... 6'7 0'0 6'7 4260 3'3 0'0 3'3 ... ... 880
20 ... ... 6'3 0'0 6'3 4270 3'7 0'0 3'7 ... ... 5
45 ... ... 5'6 0'0 5'6 4280 4'2 0'0 4'2 ... ... 274
360 ... ... 5'2 0'0 5'2 4290 4'6 0'0 4'6 ... ... 743
5 4'2 4'2 4'6 -0'4 4'2 4300 5'4 0'2 5'2 5'4 5'4 20
5 ... ... 4'2 0'0 4'2 4310 5'6 0'0 5'6 ... ... 30
824 ... ... 3'7 0'0 3'7 4320 6'3 0'0 6'3 ... ... 175
55 ... ... 3'4 0'0 3'4 4330 7'0 0'0 7'0 ... ... 20
40 ... ... 3'1 0'0 3'1 4340 7'5 0'0 7'5 ... ... 175
110 2'4 2'3 2'7 -0'4 2'3 4350 8'3 0'0 8'3 ... ... 165
1949 ... ... 2'4 0'0 2'4 4360 9'0 0'0 9'0 ... ... 125
110 ... ... 2'2 0'0 2'2 4370 9'6 0'0 9'6 ... ... 1
360 ... ... 2'1 0'0 2'1 4380 10'4 0'0 10'4 ... ... 125
110 ... ... 1'7 0'0 1'7 4390 11'3 0'0 11'3 ... ... 1
148 1'5 1'3 1'5 -0'2 1'3 4400 12'1 0'0 12'1 ... ... 125
630 ... ... 1'4 0'0 1'4 4410 13'0 0'0 13'0 ... ... 125
339 ... ... 1'3 0'0 1'3 4420 13'7 0'0 13'7 ... ... 1
24582 ... ... 1'2 0'0 1'2 4430 14'5 0'0 14'5 ... ... 1
24573 ... ... 1'1 0'0 1'1 4440 15'4 0'0 15'4 ... ... 128
21807 ... ... 1'0 0'0 1'0 4450 16'4 0'0 16'4 ... ... 130
25065 ... ... 0'7 0'0 0'7 4460 17'3 0'0 17'3 ... ... 1
24892 ... ... 0'6 0'0 0'6 4470 18'2 0'0 18'2 ... ... 133
23937 ... ... 0'6 0'0 0'6 4480 19'2 0'0 19'2 ... ... 134
21238 ... ... 0'5 0'0 0'5 4490 20'1 0'0 20'1 ... ... 1
5976 ... ... 0'5 0'0 0'5 4500 21'1 0'0 21'1 ... ... 136
24934 ... ... 0'4 0'0 0'4 4510 22'0 0'0 22'0 ... ... 137
579 ... ... 0'4 0'0 0'4 4520 23'0 0'0 23'0 ... ... 138
6324 ... ... 0'3 0'0 0'3 4550 25'7 0'0 25'7 ... ... 140
23887 0'3 0'3 0'3 0'0 0'3 4600 30'6 0'0 30'6 ... ... 1
6516 ... ... 0'2 0'0 0'2 4650 35'6 0'0 35'6 ... ... 142
38316 ... ... 0'2 0'0 0'2 4700 40'6 0'0 40'6 ... ... 142
5244 ... ... 0'1 0'0 0'1 4750 45'5 0'0 45'5 ... ... 1
34910 ... ... 0'1 0'0 0'1 4800 50'5 0'0 50'5 ... ... 1
36157 ... ... 0'1 0'0 0'1 4850 55'5 0'0 55'5 ... ... 142
37195 ... ... 0'1 0'0 0'1 4900 60'5 0'0 60'5 ... ... 142
41100 ... ... 0'1 0'0 0'1 4950 65'5 0'0 65'5 ... ... 142
293 ... ... 0'1 0'0 0'1 5000 70'5 0'0 70'5 ... ... 142
2566 ... ... 0'1 0'0 0'1 5050 75'5 0'0 75'5 ... ... 1
34264 ... ... 0'1 0'0 0'1 5100 80'4 0'0 80'4 ... ... 1
34788 ... ... 0'1 0'0 0'1 5150 85'4 0'0 85'4 ... ... 132
32702 ... ... 0'1 0'0 0'1 5200 90'4 0'0 90'4 ... ... 132
31044 ... ... 0'1 0'0 0'1 5250 95'4 0'0 95'4 ... ... 132
37142 ... ... 0'1 0'0 0'1 5300 100'4 0'0 100'4 ... ... 132
39354 ... ... 0'1 0'0 0'1 5350 105'4 0'0 105'4 ... ... 132
41186 ... ... 0'1 0'0 0'1 5400 110'4 0'0 110'4 ... ... 132
40976 ... ... 0'1 0'0 0'1 5450 115'4 0'0 115'4 ... ... 132
41065 ... ... 0'1 0'0 0'1 5500 120'4 0'0 120'4 ... ... 1
40849 ... ... 0'1 0'0 0'1 5550 125'4 0'0 125'4 ... ... 1
40969 ... ... 0'1 0'0 0'1 5600 130'4 0'0 130'4 ... ... 1
41001 ... ... 0'1 0'0 0'1 5700 140'4 0'0 140'4 ... ... 0
40813 ... ... 0'1 0'0 0'1 5800 150'4 0'0 150'4 ... ... 0
40921 ... ... 0'1 0'0 0'1 5900 160'4 0'0 160'4 ... ... 0
41849 ... ... 0'1 0'0 0'1 6000 170'4 0'0 170'4 ... ... 0
41577 ... ... 0'1 0'0 0'1 6100 180'4 0'0 180'4 ... ... 0
39949 ... ... 0'1 0'0 0'1 6200 190'4 0'0 190'4 ... ... 0
41612 ... ... 0'1 0'0 0'1 6300 200'4 0'0 200'4 ... ... 0
41612 ... ... 0'1 0'0 0'1 6400 210'4 0'0 210'4 ... ... 0
39920 ... ... 0'1 0'0 0'1 6500 220'4 0'0 220'4 ... ... 0
39872 ... ... 0'1 0'0 0'1 6600 230'4 0'0 230'4 ... ... 0
41457 ... ... 0'1 0'0 0'1 6700 240'4 0'0 240'4 ... ... 0
39955 ... ... 0'1 0'0 0'1 6800 250'4 0'0 250'4 ... ... 0
39776 ... ... 0'1 0'0 0'1 6900 260'4 0'0 260'4 ... ... 0
39930 ... ... 0'1 0'0 0'1 7000 270'4 0'0 270'4 ... ... 0
39930 ... ... 0'1 0'0 0'1 7100 280'4 0'0 280'4 ... ... 0
41628 ... ... 0'1 0'0 0'1 7200 290'4 0'0 290'4 ... ... 0
39937 ... ... 0'1 0'0 0'1 7300 300'4 0'0 300'4 ... ... 0
40861 ... ... 0'1 0'0 0'1 8300 400'4 0'0 400'4 ... ... 0
40583 ... ... 0'1 0'0 0'1 9000 470'4 0'0 470'4 ... ... 0
40746 ... ... 0'1 0'0 0'1 10000 570'4 0'0 570'4 ... ... 0
40092 ... ... 0'1 0'0 0'1 11000 670'4 0'0 670'4 ... ... 0
40723 ... ... 0'1 0'0 0'1 12000 770'4 0'0 770'4 ... ... 0
40799 ... ... 0'1 0'0 0'1 13000 870'4 0'0 870'4 ... ... 0
40819 ... ... 0'1 0'0 0'1 14000 970'4 0'0 970'4 ... ... 0
40040 ... ... 0'1 0'0 0'1 15000 1070'4 0'0 1070'4 ... ... 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.