DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'6
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 ... ... 206'4 0'0 206'4 2200 0'1 0'0 0'1 ... ... 36349
0 ... ... 196'4 0'0 196'4 2300 0'1 0'0 0'1 ... ... 36351
0 ... ... 186'4 0'0 186'4 2400 0'1 0'0 0'1 ... ... 36401
0 ... ... 176'4 0'0 176'4 2500 0'1 0'0 0'1 ... ... 36337
0 ... ... 166'4 0'0 166'4 2600 0'1 0'0 0'1 ... ... 36441
0 ... ... 156'4 0'0 156'4 2700 0'1 0'0 0'1 ... ... 37763
0 ... ... 146'4 0'0 146'4 2800 0'1 0'0 0'1 ... ... 37793
0 ... ... 136'4 0'0 136'4 2900 0'1 0'0 0'1 ... ... 37767
0 ... ... 126'4 0'0 126'4 3000 0'1 0'0 0'1 ... ... 37905
0 ... ... 116'4 0'0 116'4 3100 0'1 0'0 0'1 ... ... 36505
0 ... ... 106'4 0'0 106'4 3200 0'1 0'0 0'1 ... ... 38268
0 ... ... 101'4 0'0 101'4 3250 0'1 0'0 0'1 ... ... 36570
0 ... ... 96'4 0'0 96'4 3300 0'1 0'0 0'1 ... ... 38069
0 ... ... 91'4 0'0 91'4 3350 0'1 0'0 0'1 ... ... 38048
1 ... ... 86'4 0'0 86'4 3400 0'1 0'0 0'1 ... ... 38098
1 ... ... 81'4 0'0 81'4 3450 0'1 0'0 0'1 ... ... 33871
1 ... ... 76'4 0'0 76'4 3500 0'1 0'0 0'1 ... ... 25323
1 ... ... 71'4 0'0 71'4 3550 0'1 0'0 0'1 ... ... 26301
1 ... ... 66'4 0'0 66'4 3600 0'1 0'0 0'1 ... ... 37789
1 ... ... 61'4 0'0 61'4 3650 0'1 0'0 0'1 ... ... 36118
1 ... ... 56'4 0'0 56'4 3700 0'1 0'0 0'1 ... ... 6279
1 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 ... ... 5464
148 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 0'1 0'1 37758
148 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 38557
148 ... ... 36'5 0'0 36'5 3900 0'1 0'0 0'1 0'1 0'1 37202
147 ... ... 31'5 0'0 31'5 3950 0'2 0'0 0'2 ... ... 3996
148 ... ... 26'6 0'0 26'6 4000 0'2 -0'1 0'3 0'2 0'2 19909
145 ... ... 22'0 0'0 22'0 4050 0'4 0'0 0'4 ... ... 19831
1 ... ... ... ... ... 4060 ... ... ... ... ... 860
139 ... ... 20'1 0'0 20'1 4070 0'5 0'0 0'5 ... ... 19858
137 ... ... 19'2 0'0 19'2 4080 0'6 0'0 0'6 ... ... 20316
134 ... ... 18'3 0'0 18'3 4090 0'7 0'0 0'7 ... ... 326
131 ... ... 17'4 0'0 17'4 4100 1'0 0'0 1'0 ... ... 20188
127 ... ... 16'5 0'0 16'5 4110 1'1 0'0 1'1 ... ... 20548
125 ... ... 15'6 0'0 15'6 4120 1'2 0'0 1'2 ... ... 8342
121 ... ... 14'7 0'0 14'7 4130 1'3 0'0 1'3 ... ... 11521
117 ... ... 14'0 0'0 14'0 4140 1'4 0'0 1'4 ... ... 19617
113 15'3 15'3 13'1 2'2 15'3 4150 1'2 -0'3 1'5 1'4 1'2 20334
113 ... ... 12'2 0'0 12'2 4160 1'6 0'0 1'6 ... ... 479
112 ... ... 11'4 0'0 11'4 4170 2'0 0'0 2'0 ... ... 5728
113 ... ... 10'6 0'0 10'6 4180 2'2 0'0 2'2 ... ... 1297
10 ... ... 10'1 0'0 10'1 4190 2'5 0'0 2'5 ... ... 2010
112 ... ... 9'4 0'0 9'4 4200 2'1 -0'7 3'0 2'5 2'1 2156
149 ... ... 8'7 0'0 8'7 4210 3'3 0'0 3'3 ... ... 1876
139 ... ... 8'2 0'0 8'2 4220 3'6 0'0 3'6 ... ... 577
149 ... ... 7'5 0'0 7'5 4230 4'1 0'0 4'1 ... ... 1339
149 ... ... 7'0 0'0 7'0 4240 4'4 0'0 4'4 ... ... 1353
35 ... ... 6'4 0'0 6'4 4250 3'6 -1'2 5'0 4'7 3'6 76
149 ... ... 6'0 0'0 6'0 4260 5'4 0'0 5'4 ... ... 1261
651 ... ... 5'4 0'0 5'4 4270 6'0 0'0 6'0 ... ... 1000
82 ... ... 5'0 0'0 5'0 4280 6'4 0'0 6'4 ... ... 1188
333 5'4 5'0 4'5 0'7 5'4 4290 7'1 0'0 7'1 ... ... 5
149 5'4 4'7 4'2 1'2 5'4 4300 5'7 -1'7 7'6 7'4 5'7 5
40 4'0 4'0 3'7 0'1 4'0 4310 8'3 0'0 8'3 ... ... 689
554 ... ... 3'4 0'0 3'4 4320 9'0 0'0 9'0 ... ... 810
1237 ... ... 3'1 0'0 3'1 4330 9'5 0'0 9'5 ... ... 63
40 ... ... 2'7 0'0 2'7 4340 10'3 0'0 10'3 ... ... 55
1227 3'4 2'6 2'5 0'7 3'4 4350 11'1 0'0 11'1 ... ... 149
108 ... ... 2'3 0'0 2'3 4360 9'6 -2'1 11'7 9'6 9'6 159
1429 ... ... 2'2 0'0 2'2 4370 12'5 0'0 12'5 ... ... 139
110 ... ... 2'0 0'0 2'0 4380 13'4 0'0 13'4 ... ... 139
110 2'2 2'2 1'7 0'3 2'2 4390 14'2 0'0 14'2 ... ... 113
50 2'1 1'5 1'5 0'4 2'1 4400 14'0 -1'1 15'1 14'0 14'0 113
138 ... ... 1'4 0'0 1'4 4410 16'0 0'0 16'0 ... ... 10
4164 1'5 1'5 1'3 0'2 1'5 4420 16'7 0'0 16'7 ... ... 113
377 ... ... 1'2 0'0 1'2 4430 17'6 0'0 17'6 ... ... 113
445 ... ... 1'1 0'0 1'1 4440 18'5 0'0 18'5 ... ... 113
619 ... ... 1'0 0'0 1'0 4450 19'4 0'0 19'4 ... ... 113
427 ... ... 0'7 0'0 0'7 4460 20'3 0'0 20'3 ... ... 113
245 ... ... 0'7 0'0 0'7 4470 21'2 0'0 21'2 ... ... 116
20678 ... ... 0'6 0'0 0'6 4480 22'2 0'0 22'2 ... ... 108
19421 ... ... 0'6 0'0 0'6 4490 23'1 0'0 23'1 ... ... 122
3359 ... ... 0'5 0'0 0'5 4500 24'1 0'0 24'1 ... ... 125
20324 ... ... 0'5 0'0 0'5 4510 25'1 0'0 25'1 ... ... 127
3438 ... ... 0'4 0'0 0'4 4550 29'0 0'0 29'0 ... ... 136
20736 0'3 0'3 0'3 0'0 0'3 4600 33'7 0'0 33'7 ... ... 143
3585 ... ... 0'3 0'0 0'3 4650 38'7 0'0 38'7 ... ... 135
968 ... ... 0'3 0'0 0'3 4700 43'6 0'0 43'6 ... ... 137
38703 ... ... 0'2 0'0 0'2 4750 48'6 0'0 48'6 ... ... 130
37208 ... ... 0'2 0'0 0'2 4800 53'6 0'0 53'6 ... ... 114
38338 ... ... 0'2 0'0 0'2 4850 58'5 0'0 58'5 ... ... 110
520 ... ... 0'2 0'0 0'2 4900 63'5 0'0 63'5 ... ... 116
12644 ... ... 0'2 0'0 0'2 4950 68'5 0'0 68'5 ... ... 115
36567 ... ... 0'1 0'0 0'1 5000 73'4 0'0 73'4 ... ... 120
28650 ... ... 0'1 0'0 0'1 5050 78'4 0'0 78'4 ... ... 114
38092 ... ... 0'1 0'0 0'1 5100 83'4 0'0 83'4 ... ... 119
37466 ... ... 0'1 0'0 0'1 5150 88'4 0'0 88'4 ... ... 124
665 ... ... 0'1 0'0 0'1 5200 93'4 0'0 93'4 ... ... 128
1078 ... ... 0'1 0'0 0'1 5250 98'4 0'0 98'4 ... ... 131
38229 ... ... 0'1 0'0 0'1 5300 103'4 0'0 103'4 ... ... 144
37920 ... ... 0'1 0'0 0'1 5350 108'4 0'0 108'4 ... ... 137
37956 ... ... 0'1 0'0 0'1 5400 113'4 0'0 113'4 ... ... 138
38150 ... ... 0'1 0'0 0'1 5450 118'4 0'0 118'4 ... ... 138
28254 ... ... 0'1 0'0 0'1 5500 123'4 0'0 123'4 ... ... 1
36230 ... ... 0'1 0'0 0'1 5550 128'4 0'0 128'4 ... ... 1
36440 ... ... 0'1 0'0 0'1 5600 133'4 0'0 133'4 ... ... 1
36272 ... ... 0'1 0'0 0'1 5700 143'4 0'0 143'4 ... ... 1
38108 ... ... 0'1 0'0 0'1 5800 153'4 0'0 153'4 ... ... 0
37793 ... ... 0'1 0'0 0'1 5900 163'4 0'0 163'4 ... ... 0
38325 ... ... 0'1 0'0 0'1 6000 173'4 0'0 173'4 ... ... 0
37869 ... ... 0'1 0'0 0'1 6100 183'4 0'0 183'4 ... ... 0
37775 ... ... 0'1 0'0 0'1 6200 193'4 0'0 193'4 ... ... 0
36364 ... ... 0'1 0'0 0'1 6300 203'4 0'0 203'4 ... ... 0
37634 ... ... 0'1 0'0 0'1 6400 213'4 0'0 213'4 ... ... 0
36374 ... ... 0'1 0'0 0'1 6500 223'4 0'0 223'4 ... ... 0
36329 ... ... 0'1 0'0 0'1 6600 233'4 0'0 233'4 ... ... 0
36373 ... ... 0'1 0'0 0'1 6700 243'4 0'0 243'4 ... ... 0
36358 ... ... 0'1 0'0 0'1 6800 253'4 0'0 253'4 ... ... 0
36372 ... ... 0'1 0'0 0'1 6900 263'4 0'0 263'4 ... ... 0
36303 ... ... 0'1 0'0 0'1 7000 273'4 0'0 273'4 ... ... 0
36423 ... ... 0'1 0'0 0'1 7100 283'4 0'0 283'4 ... ... 0
36314 ... ... 0'1 0'0 0'1 7200 293'4 0'0 293'4 ... ... 0
36344 ... ... 0'1 0'0 0'1 7300 303'4 0'0 303'4 ... ... 0
36321 ... ... 0'1 0'0 0'1 8300 403'4 0'0 403'4 ... ... 0
36184 ... ... 0'1 0'0 0'1 9000 473'4 0'0 473'4 ... ... 0
36193 ... ... 0'1 0'0 0'1 10000 573'4 0'0 573'4 ... ... 0
36320 ... ... 0'1 0'0 0'1 11000 673'4 0'0 673'4 ... ... 0
36321 ... ... 0'1 0'0 0'1 12000 773'4 0'0 773'4 ... ... 0
36343 ... ... 0'1 0'0 0'1 13000 873'4 0'0 873'4 ... ... 0
36179 ... ... 0'1 0'0 0'1 14000 973'4 0'0 973'4 ... ... 0
36387 ... ... 0'1 0'0 0'1 15000 1073'4 0'0 1073'4 ... ... 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.