DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'0
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 ... ... 36431
0 ... ... 200'0 0'0 200'0 2300 0'1 0'0 0'1 ... ... 36369
0 ... ... 190'0 0'0 190'0 2400 0'1 0'0 0'1 ... ... 36382
0 ... ... 180'0 0'0 180'0 2500 0'1 0'0 0'1 ... ... 36450
0 ... ... 170'0 0'0 170'0 2600 0'1 0'0 0'1 ... ... 36425
0 ... ... 160'0 0'0 160'0 2700 0'1 0'0 0'1 ... ... 37161
0 ... ... 150'0 0'0 150'0 2800 0'1 0'0 0'1 ... ... 36403
0 ... ... 140'0 0'0 140'0 2900 0'1 0'0 0'1 ... ... 36118
0 ... ... 130'0 0'0 130'0 3000 0'1 0'0 0'1 ... ... 36452
0 ... ... 120'0 0'0 120'0 3100 0'1 0'0 0'1 ... ... 37164
0 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 36637
0 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 38111
0 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 37834
0 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 37807
0 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 55325
0 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 55014
0 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 57594
0 ... ... 75'0 0'0 75'0 3550 0'1 0'0 0'1 ... ... 57296
0 ... ... 70'0 0'0 70'0 3600 0'1 0'0 0'1 ... ... 57107
1 ... ... 65'0 0'0 65'0 3650 0'1 0'0 0'1 ... ... 56993
1 ... ... 60'0 0'0 60'0 3700 0'1 0'0 0'1 ... ... 71984
1 ... ... 55'0 0'0 55'0 3750 0'1 0'0 0'1 ... ... 66478
10 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 ... ... 1471
129 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 0'1 0'1 67459
129 ... ... 40'1 0'0 40'1 3900 0'2 0'1 0'1 0'2 0'2 57465
129 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 ... ... 54312
10 33'2 31'3 30'3 2'7 33'2 4000 0'2 -0'1 0'3 0'3 0'2 57622
10 ... ... 25'4 0'0 25'4 4050 0'3 -0'1 0'4 0'3 0'3 66768
129 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 65289
139 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 65540
129 ... ... 22'4 0'0 22'4 4080 0'4 0'0 0'4 ... ... 65288
128 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 41615
10 ... ... 20'6 0'0 20'6 4100 0'5 -0'1 0'6 0'5 0'2 66901
129 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 110
129 ... ... 18'7 0'0 18'7 4120 0'7 0'0 0'7 0'7 0'7 70386
129 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 59650
129 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 70051
10 ... ... 16'2 0'0 16'2 4150 1'1 -0'1 1'2 1'1 0'7 72401
129 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 ... ... 55835
128 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 517
139 ... ... 13'6 0'0 13'6 4180 1'6 0'0 1'6 2'0 1'6 52111
129 ... ... 12'7 0'0 12'7 4190 1'5 -0'2 1'7 1'5 1'5 130
140 14'0 11'6 12'1 -0'3 11'6 4200 2'0 -0'1 2'1 2'5 1'5 7641
129 ... ... 11'4 0'0 11'4 4210 2'4 0'0 2'4 2'7 1'5 5471
161 ... ... 10'6 0'0 10'6 4220 2'7 0'1 2'6 3'0 2'2 283
161 9'6 9'6 10'1 -0'3 9'6 4230 3'0 -0'1 3'1 3'3 2'5 23920
298 ... ... 9'3 0'0 9'3 4240 4'0 0'5 3'3 4'0 2'7 1353
22 11'3 8'1 8'6 0'0 8'6 4250 3'7 0'1 3'6 4'3 1'6 6314
380 ... ... 8'1 0'0 8'1 4260 3'7 -0'2 4'1 4'6 3'2 3278
80 9'4 9'4 7'5 1'7 9'4 4270 4'5 0'0 4'5 4'7 3'5 2154
1520 6'3 6'3 7'0 -0'5 6'3 4280 4'6 -0'2 5'0 5'0 3'7 11
239 8'0 6'0 6'4 -0'4 6'0 4290 4'7 -0'5 5'4 4'7 4'3 3240
3707 8'2 5'4 6'0 0'3 6'3 4300 5'5 -0'3 6'0 6'6 4'4 5592
3844 5'3 5'3 5'4 -0'1 5'3 4310 6'3 -0'1 6'4 6'3 4'7 3029
1174 5'1 5'0 5'0 0'0 5'0 4320 6'1 -0'7 7'0 6'1 5'6 230
8539 5'0 5'0 4'5 0'3 5'0 4330 7'4 -0'1 7'5 7'4 6'7 1791
894 5'4 5'0 4'2 0'7 5'1 4340 8'6 0'4 8'2 8'6 8'6 85
8756 5'2 3'2 3'7 -0'1 3'6 4350 8'3 -0'4 8'7 10'0 7'1 10
3401 4'6 3'4 3'4 0'0 3'4 4360 9'4 0'0 9'4 ... ... 386
17 3'6 2'7 3'2 -0'3 2'7 4370 10'2 0'0 10'2 ... ... 341
19741 3'6 3'2 2'7 0'3 3'2 4380 10'7 0'0 10'7 ... ... 20
24667 2'7 2'7 2'5 0'2 2'7 4390 11'5 0'0 11'5 ... ... 138
2513 3'5 2'0 2'3 0'0 2'3 4400 11'4 -0'7 12'3 12'4 10'4 194
594 2'0 1'7 2'2 -0'3 1'7 4410 13'2 0'0 13'2 ... ... 138
56569 2'0 2'0 2'0 0'0 2'0 4420 14'0 0'0 14'0 ... ... 138
51597 ... ... 1'6 0'0 1'6 4430 14'6 0'0 14'6 ... ... 139
1945 ... ... 1'5 0'0 1'5 4440 15'5 0'0 15'5 ... ... 138
60900 2'1 1'5 1'4 0'1 1'5 4450 16'2 -0'2 16'4 16'2 16'2 20
59908 1'7 1'2 1'3 -0'1 1'2 4460 17'3 0'0 17'3 ... ... 139
59934 1'6 1'2 1'2 0'0 1'2 4470 18'2 0'0 18'2 ... ... 139
70370 1'1 1'1 1'1 0'0 1'1 4480 19'1 0'0 19'1 ... ... 139
65371 1'1 1'0 1'0 0'0 1'0 4490 20'0 0'0 20'0 ... ... 10
67286 1'3 0'7 0'7 0'0 0'7 4500 22'2 1'3 20'7 22'2 19'0 149
25271 1'1 1'0 0'7 0'1 1'0 4510 21'7 0'0 21'7 ... ... 138
43035 0'7 0'7 0'5 0'2 0'7 4550 25'5 0'0 25'5 ... ... 148
66560 0'5 0'3 0'4 0'0 0'4 4600 31'4 1'0 30'4 31'4 29'6 149
57329 0'4 0'3 0'3 0'1 0'4 4650 35'3 0'0 35'3 ... ... 149
110 0'4 0'3 0'2 0'1 0'3 4700 40'2 0'0 40'2 ... ... 20
66867 0'3 0'3 0'2 0'1 0'3 4750 45'1 0'0 45'1 ... ... 148
66967 0'3 0'2 0'2 0'0 0'2 4800 50'1 0'0 50'1 ... ... 10
57602 ... ... 0'2 0'0 0'2 4850 55'1 0'0 55'1 ... ... 10
461 ... ... 0'2 0'0 0'2 4900 60'1 0'0 60'1 ... ... 148
37960 ... ... 0'2 0'0 0'2 4950 65'1 0'0 65'1 ... ... 139
67031 ... ... 0'1 0'0 0'1 5000 70'0 0'0 70'0 ... ... 149
57087 ... ... 0'1 0'0 0'1 5050 75'0 0'0 75'0 ... ... 139
67496 0'1 0'1 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 139
58642 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 128
1375 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 138
39673 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 138
40779 ... ... 0'1 0'0 0'1 5300 100'0 0'0 100'0 ... ... 129
66984 ... ... 0'1 0'0 0'1 5350 105'0 0'0 105'0 ... ... 129
57230 ... ... 0'1 0'0 0'1 5400 110'0 0'0 110'0 ... ... 129
56727 ... ... 0'1 0'0 0'1 5450 115'0 0'0 115'0 ... ... 129
57320 ... ... 0'1 0'0 0'1 5500 120'0 0'0 120'0 ... ... 1
56872 ... ... 0'1 0'0 0'1 5550 125'0 0'0 125'0 ... ... 1
57574 ... ... 0'1 0'0 0'1 5600 130'0 0'0 130'0 ... ... 1
56777 ... ... 0'1 0'0 0'1 5700 140'0 0'0 140'0 ... ... 1
57421 ... ... 0'1 0'0 0'1 5800 150'0 0'0 150'0 ... ... 0
40617 ... ... 0'1 0'0 0'1 5900 160'0 0'0 160'0 ... ... 0
41901 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 0
37741 ... ... 0'1 0'0 0'1 6100 180'0 0'0 180'0 ... ... 0
37774 ... ... 0'1 0'0 0'1 6200 190'0 0'0 190'0 ... ... 0
37055 ... ... 0'1 0'0 0'1 6300 200'0 0'0 200'0 ... ... 0
37743 ... ... 0'1 0'0 0'1 6400 210'0 0'0 210'0 ... ... 0
37743 ... ... 0'1 0'0 0'1 6500 220'0 0'0 220'0 ... ... 0
37774 ... ... 0'1 0'0 0'1 6600 230'0 0'0 230'0 ... ... 0
37062 ... ... 0'1 0'0 0'1 6700 240'0 0'0 240'0 ... ... 0
37741 ... ... 0'1 0'0 0'1 6800 250'0 0'0 250'0 ... ... 0
37741 ... ... 0'1 0'0 0'1 6900 260'0 0'0 260'0 ... ... 0
37774 ... ... 0'1 0'0 0'1 7000 270'0 0'0 270'0 ... ... 0
36447 ... ... 0'1 0'0 0'1 7100 280'0 0'0 280'0 ... ... 0
37114 ... ... 0'1 0'0 0'1 7200 290'0 0'0 290'0 ... ... 0
37042 ... ... 0'1 0'0 0'1 7300 300'0 0'0 300'0 ... ... 0
36457 ... ... 0'1 0'0 0'1 8300 400'0 0'0 400'0 ... ... 0
37996 ... ... 0'1 0'0 0'1 9000 470'0 0'0 470'0 ... ... 0
38066 ... ... 0'1 0'0 0'1 10000 570'0 0'0 570'0 ... ... 0
37013 ... ... 0'1 0'0 0'1 11000 670'0 0'0 670'0 ... ... 0
36566 ... ... 0'1 0'0 0'1 12000 770'0 0'0 770'0 ... ... 0
38115 ... ... 0'1 0'0 0'1 13000 870'0 0'0 870'0 ... ... 0
38025 ... ... 0'1 0'0 0'1 14000 970'0 0'0 970'0 ... ... 0
36851 ... ... 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.