DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'2
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 ... ... 210'0 0'0 210'0 2200 0'1 0'0 0'1 ... ... 5968
0 ... ... 200'0 0'0 200'0 2300 0'1 0'0 0'1 ... ... 6075
0 ... ... 190'0 0'0 190'0 2400 0'1 0'0 0'1 ... ... 6167
0 ... ... 180'0 0'0 180'0 2500 0'1 0'0 0'1 ... ... 6071
0 ... ... 170'0 0'0 170'0 2600 0'1 0'0 0'1 ... ... 6071
0 ... ... 160'0 0'0 160'0 2700 0'1 0'0 0'1 ... ... 6167
0 ... ... 150'0 0'0 150'0 2800 0'1 0'0 0'1 ... ... 5758
0 ... ... 140'0 0'0 140'0 2900 0'1 0'0 0'1 ... ... 6299
0 ... ... 130'0 0'0 130'0 3000 0'1 0'0 0'1 ... ... 6207
0 ... ... 120'0 0'0 120'0 3100 0'1 0'0 0'1 ... ... 6188
0 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 7166
0 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 5690
0 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 6480
0 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 6370
0 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 5936
0 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 6917
1 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 6907
1 ... ... 75'0 0'0 75'0 3550 0'1 0'0 0'1 ... ... 6645
1 ... ... 70'0 0'0 70'0 3600 0'1 0'0 0'1 ... ... 6769
1 ... ... 65'0 0'0 65'0 3650 0'1 0'0 0'1 ... ... 5639
1 ... ... 60'0 0'0 60'0 3700 0'1 0'0 0'1 ... ... 6859
1 ... ... 55'0 0'0 55'0 3750 0'1 0'0 0'1 ... ... 5009
142 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 ... ... 200
1 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 7951
11 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 ... ... 4526
142 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 ... ... 3947
1 31'3 31'3 30'3 1'0 31'3 4000 0'2 -0'1 0'3 0'2 0'2 4828
11 ... ... 25'4 0'0 25'4 4050 0'4 0'0 0'4 ... ... 3160
10 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 2673
136 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 493
11 ... ... 22'4 0'0 22'4 4080 0'4 0'0 0'4 ... ... 2917
10 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 2623
129 ... ... 20'6 0'0 20'6 4100 0'6 0'0 0'6 ... ... 3215
126 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 1004
11 ... ... 18'7 0'0 18'7 4120 0'7 0'0 0'7 0'7 0'7 3102
120 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 2743
116 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 2003
113 ... ... 16'2 0'0 16'2 4150 1'2 0'0 1'2 ... ... 2806
109 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 ... ... 1887
109 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 1849
108 ... ... 13'6 0'0 13'6 4180 1'6 0'0 1'6 ... ... 865
109 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 2537
109 ... ... 12'1 0'0 12'1 4200 2'0 -0'1 2'1 2'1 2'0 110
108 ... ... 11'4 0'0 11'4 4210 2'4 0'0 2'4 ... ... 321
108 ... ... 10'6 0'0 10'6 4220 2'6 0'0 2'6 ... ... 309
144 ... ... 10'1 0'0 10'1 4230 3'1 0'0 3'1 ... ... 110
16 ... ... 9'3 0'0 9'3 4240 3'3 0'0 3'3 ... ... 875
36 ... ... 8'6 0'0 8'6 4250 3'6 0'0 3'6 ... ... 1204
165 ... ... 8'1 0'0 8'1 4260 4'1 0'0 4'1 ... ... 5
163 ... ... 7'5 0'0 7'5 4270 4'5 0'0 4'5 ... ... 1069
39 ... ... 7'0 0'0 7'0 4280 5'0 0'0 5'0 ... ... 593
31 ... ... 6'4 0'0 6'4 4290 5'4 0'0 5'4 ... ... 45
38 6'4 6'1 6'0 0'4 6'4 4300 6'0 0'0 6'0 ... ... 5
60 ... ... 5'4 0'0 5'4 4310 6'4 0'0 6'4 ... ... 5
47 ... ... 5'0 0'0 5'0 4320 7'0 0'0 7'0 ... ... 20
953 ... ... 4'5 0'0 4'5 4330 7'5 0'0 7'5 ... ... 278
91 ... ... 4'2 0'0 4'2 4340 8'2 0'0 8'2 ... ... 613
178 ... ... 3'7 0'0 3'7 4350 8'7 0'0 8'7 ... ... 610
74 ... ... 3'4 0'0 3'4 4360 9'4 0'0 9'4 ... ... 144
100 ... ... 3'2 0'0 3'2 4370 10'2 0'0 10'2 ... ... 144
1224 ... ... 2'7 0'0 2'7 4380 10'7 0'0 10'7 ... ... 20
53 2'7 2'7 2'5 0'2 2'7 4390 11'5 0'0 11'5 ... ... 134
1172 2'4 2'4 2'3 0'1 2'4 4400 12'3 0'0 12'3 ... ... 135
1203 ... ... 2'2 0'0 2'2 4410 13'2 0'0 13'2 ... ... 139
208 ... ... 2'0 0'0 2'0 4420 14'0 0'0 14'0 ... ... 116
115 ... ... 1'6 0'0 1'6 4430 14'6 0'0 14'6 ... ... 10
1382 ... ... 1'5 0'0 1'5 4440 15'5 0'0 15'5 ... ... 124
2963 ... ... 1'4 0'0 1'4 4450 16'4 0'0 16'4 ... ... 128
668 ... ... 1'3 0'0 1'3 4460 17'3 0'0 17'3 ... ... 10
1318 ... ... 1'2 0'0 1'2 4470 18'2 0'0 18'2 ... ... 135
1132 ... ... 1'1 0'0 1'1 4480 19'1 0'0 19'1 ... ... 139
1094 ... ... 1'0 0'0 1'0 4490 20'0 0'0 20'0 ... ... 10
1467 1'1 1'1 0'7 0'2 1'1 4500 20'7 0'0 20'7 ... ... 142
2364 ... ... 0'7 0'0 0'7 4510 21'7 0'0 21'7 ... ... 142
1363 ... ... 0'5 0'0 0'5 4550 25'5 0'0 25'5 ... ... 142
3157 ... ... 0'4 0'0 0'4 4600 30'4 0'0 30'4 ... ... 10
1204 ... ... 0'3 0'0 0'3 4650 35'3 0'0 35'3 ... ... 142
5224 ... ... 0'2 0'0 0'2 4700 40'2 0'0 40'2 ... ... 142
3908 ... ... 0'2 0'0 0'2 4750 45'1 0'0 45'1 ... ... 142
3526 ... ... 0'2 0'0 0'2 4800 50'1 0'0 50'1 ... ... 10
5257 ... ... 0'2 0'0 0'2 4850 55'1 0'0 55'1 ... ... 142
7210 ... ... 0'2 0'0 0'2 4900 60'1 0'0 60'1 ... ... 142
2748 ... ... 0'2 0'0 0'2 4950 65'1 0'0 65'1 ... ... 142
6241 ... ... 0'1 0'0 0'1 5000 70'0 0'0 70'0 ... ... 10
6208 ... ... 0'1 0'0 0'1 5050 75'0 0'0 75'0 ... ... 141
6444 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 142
7958 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 142
7613 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 142
823 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 142
5405 ... ... 0'1 0'0 0'1 5300 100'0 0'0 100'0 ... ... 142
5148 ... ... 0'1 0'0 0'1 5350 105'0 0'0 105'0 ... ... 142
5921 ... ... 0'1 0'0 0'1 5400 110'0 0'0 110'0 ... ... 132
6708 ... ... 0'1 0'0 0'1 5450 115'0 0'0 115'0 ... ... 132
7038 ... ... 0'1 0'0 0'1 5500 120'0 0'0 120'0 ... ... 1
6363 ... ... 0'1 0'0 0'1 5550 125'0 0'0 125'0 ... ... 1
6905 ... ... 0'1 0'0 0'1 5600 130'0 0'0 130'0 ... ... 1
6656 ... ... 0'1 0'0 0'1 5700 140'0 0'0 140'0 ... ... 1
6847 ... ... 0'1 0'0 0'1 5800 150'0 0'0 150'0 ... ... 1
6751 ... ... 0'1 0'0 0'1 5900 160'0 0'0 160'0 ... ... 0
7221 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 0
6207 ... ... 0'1 0'0 0'1 6100 180'0 0'0 180'0 ... ... 0
6299 ... ... 0'1 0'0 0'1 6200 190'0 0'0 190'0 ... ... 0
5987 ... ... 0'1 0'0 0'1 6300 200'0 0'0 200'0 ... ... 0
6168 ... ... 0'1 0'0 0'1 6400 210'0 0'0 210'0 ... ... 0
6075 ... ... 0'1 0'0 0'1 6500 220'0 0'0 220'0 ... ... 0
6070 ... ... 0'1 0'0 0'1 6600 230'0 0'0 230'0 ... ... 0
5551 ... ... 0'1 0'0 0'1 6700 240'0 0'0 240'0 ... ... 0
5527 ... ... 0'1 0'0 0'1 6800 250'0 0'0 250'0 ... ... 0
6113 ... ... 0'1 0'0 0'1 6900 260'0 0'0 260'0 ... ... 0
6099 ... ... 0'1 0'0 0'1 7000 270'0 0'0 270'0 ... ... 0
6099 ... ... 0'1 0'0 0'1 7100 280'0 0'0 280'0 ... ... 0
6099 ... ... 0'1 0'0 0'1 7200 290'0 0'0 290'0 ... ... 0
5260 ... ... 0'1 0'0 0'1 7300 300'0 0'0 300'0 ... ... 0
5675 ... ... 0'1 0'0 0'1 8300 400'0 0'0 400'0 ... ... 0
5955 ... ... 0'1 0'0 0'1 9000 470'0 0'0 470'0 ... ... 0
5864 ... ... 0'1 0'0 0'1 10000 570'0 0'0 570'0 ... ... 0
5951 ... ... 0'1 0'0 0'1 11000 670'0 0'0 670'0 ... ... 0
6047 ... ... 0'1 0'0 0'1 12000 770'0 0'0 770'0 ... ... 0
5955 ... ... 0'1 0'0 0'1 13000 870'0 0'0 870'0 ... ... 0
5195 ... ... 0'1 0'0 0'1 14000 970'0 0'0 970'0 ... ... 0
5951 ... ... 0'1 0'0 0'1 15000 1070'0 0'0 1070'0 ... ... 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.