DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 428'2
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 ... ... 210'4 0'0 210'4 2200 0'1 0'0 0'1 ... ... 38788
0 ... ... 200'4 0'0 200'4 2300 0'1 0'0 0'1 ... ... 38784
0 ... ... 190'4 0'0 190'4 2400 0'1 0'0 0'1 ... ... 38782
0 ... ... 180'4 0'0 180'4 2500 0'1 0'0 0'1 ... ... 38788
0 ... ... 170'4 0'0 170'4 2600 0'1 0'0 0'1 ... ... 38866
0 ... ... 160'4 0'0 160'4 2700 0'1 0'0 0'1 ... ... 38876
0 ... ... 150'4 0'0 150'4 2800 0'1 0'0 0'1 ... ... 38860
0 ... ... 140'4 0'0 140'4 2900 0'1 0'0 0'1 ... ... 38846
0 ... ... 130'4 0'0 130'4 3000 0'1 0'0 0'1 ... ... 39082
0 ... ... 120'4 0'0 120'4 3100 0'1 0'0 0'1 ... ... 39278
0 ... ... 110'4 0'0 110'4 3200 0'1 0'0 0'1 ... ... 38927
0 0'0 0'0 0'0 0'0 0'0 3250 ... ... ... ... ... 39206
0 ... ... 100'4 0'0 100'4 3300 0'1 0'0 0'1 ... ... 39345
1 ... ... 95'4 0'0 95'4 3350 0'1 0'0 0'1 ... ... 39341
1 ... ... 90'4 0'0 90'4 3400 0'1 0'0 0'1 ... ... 55354
1 ... ... 85'4 0'0 85'4 3450 0'1 0'0 0'1 ... ... 55541
1 ... ... 80'4 0'0 80'4 3500 0'1 0'0 0'1 ... ... 55355
1 ... ... 75'4 0'0 75'4 3550 0'1 0'0 0'1 ... ... 55322
1 ... ... 70'4 0'0 70'4 3600 0'1 0'0 0'1 ... ... 59812
1 ... ... 65'4 0'0 65'4 3650 0'1 0'0 0'1 ... ... 59549
1 ... ... 60'4 0'0 60'4 3700 0'1 0'0 0'1 ... ... 1725
1 ... ... 55'4 0'0 55'4 3750 0'1 0'0 0'1 ... ... 56615
142 ... ... 50'4 0'0 50'4 3800 0'1 0'0 0'1 ... ... 55341
143 ... ... 45'4 0'0 45'4 3850 0'1 0'0 0'1 ... ... 59881
143 ... ... 40'5 0'0 40'5 3900 0'2 0'1 0'1 0'2 0'2 65219
132 ... ... 35'6 0'0 35'6 3950 0'3 0'1 0'2 0'3 0'3 67396
142 ... ... 30'7 0'0 30'7 4000 0'4 0'1 0'3 0'4 0'4 73161
142 ... ... 26'1 0'0 26'1 4050 0'5 0'0 0'5 ... ... 9865
143 ... ... ... ... ... 4090 ... ... ... ... ... 71417
142 19'4 19'4 21'3 -1'7 19'4 4100 0'7 0'0 0'7 1'0 0'7 54579
132 ... ... ... ... ... 4110 ... ... ... ... ... 69045
132 ... ... ... ... ... 4120 ... ... ... ... ... 68613
142 ... ... ... ... ... 4130 ... ... ... ... ... 53895
132 ... ... ... ... ... 4140 ... ... ... ... ... 32811
180 14'6 14'6 17'0 -2'2 14'6 4150 1'6 0'2 1'4 2'0 1'3 64223
142 ... ... ... ... ... 4160 ... ... ... ... ... 36629
143 ... ... ... ... ... 4170 ... ... ... ... ... 41101
143 ... ... ... ... ... 4180 ... ... ... ... ... 41956
143 ... ... ... ... ... 4190 2'3 ... ... 2'5 2'3 38704
200 13'2 10'4 13'0 -2'2 10'6 4200 2'6 0'1 2'5 3'0 2'4 19272
142 ... ... ... ... ... 4210 3'1 ... ... 3'1 3'0 110
308 ... ... ... ... ... 4220 ... ... ... ... ... 6113
358 ... ... ... ... ... 4230 4'1 ... ... 4'1 4'1 8225
351 ... ... ... ... ... 4240 3'7 ... ... 3'7 3'7 4721
873 10'0 7'7 9'5 -1'6 7'7 4250 4'5 0'4 4'1 4'7 3'7 4920
219 ... ... ... ... ... 4260 5'3 ... ... 5'3 5'1 5067
2234 ... ... ... ... ... 4270 5'4 ... ... 5'4 4'4 179
3154 6'0 6'0 ... ... 6'0 4280 6'0 ... ... 6'0 5'2 131
3923 ... ... ... ... ... 4290 6'3 ... ... 6'3 6'3 20
543 7'1 5'1 6'6 -1'4 5'2 4300 6'6 0'4 6'2 7'4 6'0 3501
4613 5'3 4'7 ... ... 5'2 4310 ... ... ... ... ... 1828
5 6'0 4'3 ... ... 4'3 4320 7'1 ... ... 7'1 7'1 1649
5 4'2 4'2 ... ... 4'2 4330 ... ... ... ... ... 451
9039 ... ... ... ... ... 4340 9'7 ... ... 9'7 9'7 377
212 4'7 3'2 4'4 -0'6 3'6 4350 9'5 0'5 9'0 10'1 9'0 22
1970 ... ... ... ... ... 4360 ... ... ... ... ... 233
22700 3'1 3'0 ... ... 3'1 4370 ... ... ... ... ... 126
26179 ... ... ... ... ... 4380 ... ... ... ... ... 133
36207 ... ... ... ... ... 4390 ... ... ... ... ... 106
3096 3'3 2'1 3'0 -0'6 2'2 4400 13'4 1'0 12'4 14'3 12'4 140
50644 2'2 2'1 ... ... 2'1 4410 ... ... ... ... ... 103
521 ... ... ... ... ... 4420 ... ... ... ... ... 101
41799 2'0 2'0 ... ... 2'0 4430 ... ... ... ... ... 99
52427 ... ... ... ... ... 4440 ... ... ... ... ... 98
66189 2'0 1'4 2'1 -0'4 1'5 4450 17'7 1'3 16'4 18'4 16'1 10
59387 ... ... ... ... ... 4460 ... ... ... ... ... 94
54361 ... ... ... ... ... 4470 ... ... ... ... ... 93
439 1'3 1'3 ... ... 1'3 4480 ... ... ... ... ... 95
71416 ... ... ... ... ... 4490 ... ... ... ... ... 85
56475 1'2 1'0 1'3 -0'2 1'1 4500 22'5 1'7 20'6 22'5 21'4 10
91 ... ... ... ... ... 4510 ... ... ... ... ... 98
68241 0'7 0'6 1'0 -0'2 0'6 4550 25'3 0'0 25'3 ... ... 10
72904 0'6 0'4 0'6 -0'1 0'5 4600 30'6 0'5 30'1 30'6 30'6 105
65099 0'5 0'5 0'5 0'0 0'5 4650 35'0 0'0 35'0 ... ... 10
32555 0'4 0'4 0'4 0'0 0'4 4700 39'7 0'0 39'7 ... ... 144
72483 0'4 0'4 0'3 0'1 0'4 4750 44'6 0'0 44'6 ... ... 11
432 0'3 0'3 0'3 0'0 0'3 4800 51'4 1'6 49'6 51'4 51'4 120
59851 0'3 0'3 0'3 0'0 0'3 4850 54'6 0'0 54'6 ... ... 110
70168 ... ... 0'3 0'0 0'3 4900 59'6 0'0 59'6 ... ... 11
65324 0'2 0'2 0'3 -0'1 0'2 4950 64'6 0'0 64'6 ... ... 100
869 0'3 0'3 0'2 0'1 0'3 5000 69'5 0'0 69'5 ... ... 120
39572 ... ... 0'2 0'0 0'2 5050 74'5 0'0 74'5 ... ... 115
59882 ... ... 0'2 0'0 0'2 5100 79'5 0'0 79'5 ... ... 120
65456 ... ... 0'2 0'0 0'2 5150 84'5 0'0 84'5 ... ... 115
65490 0'1 0'1 0'2 -0'1 0'1 5200 89'5 0'0 89'5 ... ... 119
65514 ... ... 0'1 0'0 0'1 5250 94'4 0'0 94'4 ... ... 122
971 ... ... 0'1 0'0 0'1 5300 99'4 0'0 99'4 ... ... 125
23873 ... ... 0'1 0'0 0'1 5350 104'4 0'0 104'4 ... ... 128
59932 ... ... 0'1 0'0 0'1 5400 109'4 0'0 109'4 ... ... 131
59932 ... ... 0'1 0'0 0'1 5450 114'4 0'0 114'4 ... ... 133
59289 ... ... 0'1 0'0 0'1 5500 119'4 0'0 119'4 ... ... 1
55357 ... ... 0'1 0'0 0'1 5550 124'4 0'0 124'4 ... ... 1
55344 ... ... 0'1 0'0 0'1 5600 129'4 0'0 129'4 ... ... 1
55355 ... ... 0'1 0'0 0'1 5700 139'4 0'0 139'4 ... ... 1
55391 ... ... 0'1 0'0 0'1 5800 149'4 0'0 149'4 ... ... 1
36691 ... ... 0'1 0'0 0'1 5900 159'4 0'0 159'4 ... ... 0
38927 ... ... 0'1 0'0 0'1 6000 169'4 0'0 169'4 ... ... 0
39282 ... ... 0'1 0'0 0'1 6100 179'4 0'0 179'4 ... ... 0
39278 ... ... 0'1 0'0 0'1 6200 189'4 0'0 189'4 ... ... 0
37890 ... ... 0'1 0'0 0'1 6300 199'4 0'0 199'4 ... ... 0
37890 ... ... 0'1 0'0 0'1 6400 209'4 0'0 209'4 ... ... 0
37898 ... ... 0'1 0'0 0'1 6500 219'4 0'0 219'4 ... ... 0
37890 ... ... 0'1 0'0 0'1 6600 229'4 0'0 229'4 ... ... 0
37886 ... ... 0'1 0'0 0'1 6700 239'4 0'0 239'4 ... ... 0
37892 ... ... 0'1 0'0 0'1 6800 249'4 0'0 249'4 ... ... 0
37882 ... ... 0'1 0'0 0'1 6900 259'4 0'0 259'4 ... ... 0
39200 ... ... 0'1 0'0 0'1 7000 269'4 0'0 269'4 ... ... 0
39138 ... ... 0'1 0'0 0'1 7100 279'4 0'0 279'4 ... ... 0
38794 ... ... 0'1 0'0 0'1 7200 289'4 0'0 289'4 ... ... 0
38794 ... ... 0'1 0'0 0'1 7300 299'4 0'0 299'4 ... ... 0
38788 ... ... 0'1 0'0 0'1 8300 399'4 0'0 399'4 ... ... 0
38739 ... ... 0'1 0'0 0'1 9000 469'4 0'0 469'4 ... ... 0
38732 ... ... 0'1 0'0 0'1 10000 569'4 0'0 569'4 ... ... 0
38715 ... ... 0'1 0'0 0'1 11000 669'4 0'0 669'4 ... ... 0
38726 ... ... 0'1 0'0 0'1 12000 769'4 0'0 769'4 ... ... 0
38734 ... ... 0'1 0'0 0'1 13000 869'4 0'0 869'4 ... ... 0
38744 ... ... 0'1 0'0 0'1 14000 969'4 0'0 969'4 ... ... 0
38993 ... ... 0'1 0'0 0'1 15000 1069'4 0'0 1069'4 ... ... 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.