DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'4
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 ... ... 20947
0 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 20905
0 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 21024
0 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 20917
0 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 20884
0 ... ... 160'2 0'0 160'2 2700 0'1 0'0 0'1 ... ... 20538
0 ... ... 150'2 0'0 150'2 2800 0'1 0'0 0'1 ... ... 20990
0 ... ... 140'2 0'0 140'2 2900 0'1 0'0 0'1 ... ... 20990
0 ... ... 130'2 0'0 130'2 3000 0'1 0'0 0'1 ... ... 20572
0 ... ... 120'2 0'0 120'2 3100 0'1 0'0 0'1 ... ... 20547
0 ... ... 110'2 0'0 110'2 3200 0'1 0'0 0'1 ... ... 19854
0 ... ... 105'2 0'0 105'2 3250 0'1 0'0 0'1 ... ... 21374
0 ... ... 100'2 0'0 100'2 3300 0'1 0'0 0'1 ... ... 20941
0 ... ... 95'2 0'0 95'2 3350 0'1 0'0 0'1 ... ... 20435
0 ... ... 90'2 0'0 90'2 3400 0'1 0'0 0'1 ... ... 19529
0 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 18557
1 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 15492
1 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 15662
1 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 15542
1 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 13103
1 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 11943
1 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 12509
136 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 12345
136 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 12858
136 ... ... 40'3 0'0 40'3 3900 0'1 0'0 0'1 ... ... 190
136 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 14047
1 ... ... 30'3 0'0 30'3 4000 0'1 0'0 0'1 ... ... 6743
136 ... ... 25'3 0'0 25'3 4050 0'1 0'0 0'1 ... ... 1953
136 ... ... 24'3 0'0 24'3 4060 0'1 0'0 0'1 ... ... 218
136 ... ... 23'3 0'0 23'3 4070 0'1 0'0 0'1 ... ... 11538
1 ... ... 22'4 0'0 22'4 4080 0'2 0'0 0'2 ... ... 8221
1 ... ... 21'5 0'0 21'5 4090 0'3 0'0 0'3 ... ... 4342
136 ... ... 20'5 0'0 20'5 4100 0'3 0'0 0'3 ... ... 310
1 ... ... 19'5 0'0 19'5 4110 0'3 0'0 0'3 ... ... 4960
10 ... ... 18'5 0'0 18'5 4120 0'3 0'0 0'3 ... ... 719
1 ... ... 17'6 0'0 17'6 4130 0'4 0'0 0'4 ... ... 5054
136 ... ... 16'6 0'0 16'6 4140 0'4 0'0 0'4 ... ... 110
10 ... ... 15'7 0'0 15'7 4150 0'5 0'0 0'5 ... ... 511
1 ... ... 15'0 0'0 15'0 4160 0'6 0'0 0'6 ... ... 1055
1 ... ... 14'1 0'0 14'1 4170 0'7 0'0 0'7 ... ... 304
10 ... ... 13'2 0'0 13'2 4180 1'0 0'0 1'0 ... ... 115
10 ... ... 12'3 0'0 12'3 4190 1'1 0'0 1'1 ... ... 1831
1 ... ... 11'5 0'0 11'5 4200 1'4 0'1 1'3 1'4 1'4 5
136 ... ... 10'6 0'0 10'6 4210 1'4 0'0 1'4 ... ... 518
136 ... ... 10'0 0'0 10'0 4220 1'6 0'0 1'6 ... ... 143
168 ... ... 9'3 0'0 9'3 4230 2'1 0'0 2'1 ... ... 5
20 ... ... 8'6 0'0 8'6 4240 2'4 0'0 2'4 ... ... 957
20 ... ... 8'0 0'0 8'0 4250 2'6 0'0 2'6 ... ... 870
20 ... ... 7'3 0'0 7'3 4260 3'1 0'0 3'1 ... ... 87
20 ... ... 6'6 0'0 6'6 4270 3'4 0'0 3'4 ... ... 45
29 ... ... 6'1 0'0 6'1 4280 3'7 0'0 3'7 ... ... 5
185 ... ... 5'5 0'0 5'5 4290 4'3 0'0 4'3 ... ... 5
60 4'6 4'4 5'1 -0'5 4'4 4300 5'1 0'2 4'7 5'3 5'1 25
1001 ... ... 4'5 0'0 4'5 4310 5'3 0'0 5'3 ... ... 29
45 ... ... 4'1 0'0 4'1 4320 5'7 0'0 5'7 ... ... 460
45 ... ... 3'6 0'0 3'6 4330 6'4 0'0 6'4 ... ... 211
1220 ... ... 3'3 0'0 3'3 4340 7'1 0'0 7'1 ... ... 20
447 2'6 2'6 3'0 -0'2 2'6 4350 7'6 0'0 7'6 ... ... 178
1349 ... ... 2'6 0'0 2'6 4360 8'4 0'0 8'4 ... ... 168
1573 ... ... 2'3 0'0 2'3 4370 9'1 0'0 9'1 ... ... 168
1575 ... ... 2'2 0'0 2'2 4380 10'0 0'0 10'0 ... ... 136
679 ... ... 2'0 0'0 2'0 4390 10'6 0'0 10'6 ... ... 10
5 ... ... 1'7 0'0 1'7 4400 11'5 0'0 11'5 ... ... 136
633 ... ... 1'5 0'0 1'5 4410 12'3 0'0 12'3 ... ... 10
1590 ... ... 1'4 0'0 1'4 4420 13'2 0'0 13'2 ... ... 10
1648 ... ... 1'3 0'0 1'3 4430 14'1 0'0 14'1 ... ... 10
2578 ... ... 1'1 0'0 1'1 4440 14'7 0'0 14'7 ... ... 10
365 ... ... 1'0 0'0 1'0 4450 15'6 0'0 15'6 ... ... 136
115 ... ... 0'7 0'0 0'7 4460 16'5 0'0 16'5 ... ... 135
3415 ... ... 0'7 0'0 0'7 4470 17'5 0'0 17'5 ... ... 10
899 ... ... 0'6 0'0 0'6 4480 18'4 0'0 18'4 ... ... 136
5115 ... ... 0'6 0'0 0'6 4490 19'4 0'0 19'4 ... ... 10
110 ... ... 0'5 0'0 0'5 4500 20'3 0'0 20'3 ... ... 135
1887 ... ... 0'5 0'0 0'5 4510 21'3 0'0 21'3 ... ... 136
5101 ... ... 0'5 0'0 0'5 4520 22'3 0'0 22'3 ... ... 10
100 ... ... 0'4 0'0 0'4 4530 23'2 0'0 23'2 ... ... 135
739 ... ... 0'4 0'0 0'4 4540 24'2 0'0 24'2 ... ... 135
1841 ... ... 0'4 0'0 0'4 4550 25'2 0'0 25'2 ... ... 136
5250 ... ... 0'3 0'0 0'3 4560 26'1 0'0 26'1 ... ... 136
935 ... ... 0'3 0'0 0'3 4600 30'1 0'0 30'1 ... ... 135
2514 ... ... 0'3 0'0 0'3 4650 35'1 0'0 35'1 ... ... 136
11873 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 10
5545 ... ... 0'2 0'0 0'2 4750 45'0 0'0 45'0 ... ... 136
6969 ... ... 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 136
13475 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 136
15812 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 10
19885 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 135
11720 ... ... 0'1 0'0 0'1 5000 69'7 0'0 69'7 ... ... 135
11436 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 136
12007 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 136
12205 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 136
12467 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 136
11984 ... ... 0'1 0'0 0'1 5250 94'6 0'0 94'6 ... ... 136
12457 ... ... 0'1 0'0 0'1 5300 99'6 0'0 99'6 ... ... 126
13889 ... ... 0'1 0'0 0'1 5350 104'6 0'0 104'6 ... ... 126
14298 ... ... 0'1 0'0 0'1 5400 109'6 0'0 109'6 ... ... 126
14191 ... ... 0'1 0'0 0'1 5450 114'6 0'0 114'6 ... ... 126
17007 ... ... 0'1 0'0 0'1 5500 119'6 0'0 119'6 ... ... 1
16124 ... ... 0'1 0'0 0'1 5550 124'6 0'0 124'6 ... ... 1
18930 ... ... 0'1 0'0 0'1 5600 129'6 0'0 129'6 ... ... 1
19917 ... ... 0'1 0'0 0'1 5700 139'6 0'0 139'6 ... ... 1
20841 ... ... 0'1 0'0 0'1 5800 149'6 0'0 149'6 ... ... 0
21150 ... ... 0'1 0'0 0'1 5900 159'6 0'0 159'6 ... ... 0
20682 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 0
21024 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 0
20496 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 0
21075 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 0
20334 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 0
20990 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 0
21068 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 0
20555 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 0
20756 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 0
21161 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 0
21029 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 0
21024 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 0
20990 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 0
21165 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 0
21101 ... ... 0'1 0'0 0'1 8300 399'6 0'0 399'6 ... ... 0
21288 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 0
21288 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 0
21288 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 0
21288 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 0
21288 ... ... 0'1 0'0 0'1 13000 869'6 0'0 869'6 ... ... 0
21288 ... ... 0'1 0'0 0'1 14000 969'6 0'0 969'6 ... ... 0
21102 ... ... 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.