DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'2
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 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 21132
0 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 21127
0 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 21214
0 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 21102
0 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 21068
0 ... ... 160'2 0'0 160'2 2700 0'1 0'0 0'1 ... ... 20736
0 ... ... 150'2 0'0 150'2 2800 0'1 0'0 0'1 ... ... 21214
0 ... ... 140'2 0'0 140'2 2900 0'1 0'0 0'1 ... ... 21214
0 ... ... 130'2 0'0 130'2 3000 0'1 0'0 0'1 ... ... 20739
0 ... ... 120'2 0'0 120'2 3100 0'1 0'0 0'1 ... ... 20607
0 ... ... 110'2 0'0 110'2 3200 0'1 0'0 0'1 ... ... 19985
0 ... ... 105'2 0'0 105'2 3250 0'1 0'0 0'1 ... ... 21292
0 ... ... 100'2 0'0 100'2 3300 0'1 0'0 0'1 ... ... 21113
0 ... ... 95'2 0'0 95'2 3350 0'1 0'0 0'1 ... ... 20373
0 ... ... 90'2 0'0 90'2 3400 0'1 0'0 0'1 ... ... 19711
0 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 18573
1 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 16441
1 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 15374
1 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 15243
1 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 13690
1 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 11743
1 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 14002
136 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 14095
136 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 13463
136 ... ... 40'3 0'0 40'3 3900 0'1 0'0 0'1 ... ... 190
1 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 14772
136 ... ... 30'3 0'0 30'3 4000 0'1 0'0 0'1 ... ... 6750
136 ... ... 25'3 0'0 25'3 4050 0'1 0'0 0'1 ... ... 1932
1 ... ... 24'3 0'0 24'3 4060 0'1 0'0 0'1 ... ... 215
1 ... ... 23'3 0'0 23'3 4070 0'1 0'0 0'1 ... ... 8069
11 ... ... 22'4 0'0 22'4 4080 0'2 0'0 0'2 ... ... 6676
136 ... ... 21'5 0'0 21'5 4090 0'3 0'0 0'3 ... ... 4402
1 ... ... 20'5 0'0 20'5 4100 0'3 0'0 0'3 ... ... 110
1 ... ... 19'5 0'0 19'5 4110 0'3 0'0 0'3 ... ... 5288
136 ... ... 18'5 0'0 18'5 4120 0'3 0'0 0'3 ... ... 315
1 ... ... 17'6 0'0 17'6 4130 0'4 0'0 0'4 ... ... 5231
1 ... ... 16'6 0'0 16'6 4140 0'4 0'0 0'4 ... ... 4526
136 ... ... 15'7 0'0 15'7 4150 0'5 0'0 0'5 ... ... 413
10 ... ... 15'0 0'0 15'0 4160 0'6 0'0 0'6 ... ... 288
10 ... ... 14'1 0'0 14'1 4170 0'7 0'0 0'7 ... ... 232
136 ... ... 13'2 0'0 13'2 4180 1'0 0'0 1'0 ... ... 110
1 ... ... 12'3 0'0 12'3 4190 1'1 0'0 1'1 ... ... 1394
10 ... ... 11'5 0'0 11'5 4200 1'4 0'1 1'3 1'4 1'4 2166
10 ... ... 10'6 0'0 10'6 4210 1'4 0'0 1'4 ... ... 5
10 ... ... 10'0 0'0 10'0 4220 1'6 0'0 1'6 ... ... 5
10 ... ... 9'3 0'0 9'3 4230 2'1 0'0 2'1 ... ... 1509
178 ... ... 8'6 0'0 8'6 4240 2'4 0'0 2'4 ... ... 45
178 ... ... 8'0 0'0 8'0 4250 2'6 0'0 2'6 ... ... 90
178 ... ... 7'3 0'0 7'3 4260 3'1 0'0 3'1 ... ... 45
29 ... ... 6'6 0'0 6'6 4270 3'4 0'0 3'4 ... ... 850
608 ... ... 6'1 0'0 6'1 4280 3'7 0'0 3'7 ... ... 45
661 ... ... 5'5 0'0 5'5 4290 4'3 0'0 4'3 ... ... 5
374 4'6 4'4 5'1 -0'5 4'4 4300 5'1 0'2 4'7 5'3 5'1 5
45 ... ... 4'5 0'0 4'5 4310 5'3 0'0 5'3 ... ... 622
89 ... ... 4'1 0'0 4'1 4320 5'7 0'0 5'7 ... ... 564
95 ... ... 3'6 0'0 3'6 4330 6'4 0'0 6'4 ... ... 20
45 ... ... 3'3 0'0 3'3 4340 7'1 0'0 7'1 ... ... 178
1090 2'6 2'6 3'0 -0'2 2'6 4350 7'6 0'0 7'6 ... ... 20
5 ... ... 2'6 0'0 2'6 4360 8'4 0'0 8'4 ... ... 10
5 ... ... 2'3 0'0 2'3 4370 9'1 0'0 9'1 ... ... 10
5 ... ... 2'2 0'0 2'2 4380 10'0 0'0 10'0 ... ... 10
1755 ... ... 2'0 0'0 2'0 4390 10'6 0'0 10'6 ... ... 136
5 ... ... 1'7 0'0 1'7 4400 11'5 0'0 11'5 ... ... 10
1544 ... ... 1'5 0'0 1'5 4410 12'3 0'0 12'3 ... ... 136
2292 ... ... 1'4 0'0 1'4 4420 13'2 0'0 13'2 ... ... 136
1731 ... ... 1'3 0'0 1'3 4430 14'1 0'0 14'1 ... ... 136
2558 ... ... 1'1 0'0 1'1 4440 14'7 0'0 14'7 ... ... 135
1084 ... ... 1'0 0'0 1'0 4450 15'6 0'0 15'6 ... ... 10
5 ... ... 0'7 0'0 0'7 4460 16'5 0'0 16'5 ... ... 136
3676 ... ... 0'7 0'0 0'7 4470 17'5 0'0 17'5 ... ... 135
926 ... ... 0'6 0'0 0'6 4480 18'4 0'0 18'4 ... ... 136
5304 ... ... 0'6 0'0 0'6 4490 19'4 0'0 19'4 ... ... 135
110 ... ... 0'5 0'0 0'5 4500 20'3 0'0 20'3 ... ... 136
3465 ... ... 0'5 0'0 0'5 4510 21'3 0'0 21'3 ... ... 10
5320 ... ... 0'5 0'0 0'5 4520 22'3 0'0 22'3 ... ... 135
100 ... ... 0'4 0'0 0'4 4530 23'2 0'0 23'2 ... ... 136
949 ... ... 0'4 0'0 0'4 4540 24'2 0'0 24'2 ... ... 136
1851 ... ... 0'4 0'0 0'4 4550 25'2 0'0 25'2 ... ... 10
5410 ... ... 0'3 0'0 0'3 4560 26'1 0'0 26'1 ... ... 135
961 ... ... 0'3 0'0 0'3 4600 30'1 0'0 30'1 ... ... 136
2638 ... ... 0'3 0'0 0'3 4650 35'1 0'0 35'1 ... ... 10
13014 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 136
5817 ... ... 0'2 0'0 0'2 4750 45'0 0'0 45'0 ... ... 136
6688 ... ... 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 136
13986 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 10
16885 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 136
21021 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 136
13588 ... ... 0'1 0'0 0'1 5000 69'7 0'0 69'7 ... ... 136
13969 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 136
14128 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 136
12103 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 136
14223 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 136
11789 ... ... 0'1 0'0 0'1 5250 94'6 0'0 94'6 ... ... 136
14214 ... ... 0'1 0'0 0'1 5300 99'6 0'0 99'6 ... ... 126
15723 ... ... 0'1 0'0 0'1 5350 104'6 0'0 104'6 ... ... 126
15176 ... ... 0'1 0'0 0'1 5400 109'6 0'0 109'6 ... ... 126
15797 ... ... 0'1 0'0 0'1 5450 114'6 0'0 114'6 ... ... 126
17748 ... ... 0'1 0'0 0'1 5500 119'6 0'0 119'6 ... ... 1
16741 ... ... 0'1 0'0 0'1 5550 124'6 0'0 124'6 ... ... 1
19040 ... ... 0'1 0'0 0'1 5600 129'6 0'0 129'6 ... ... 1
20035 ... ... 0'1 0'0 0'1 5700 139'6 0'0 139'6 ... ... 1
20878 ... ... 0'1 0'0 0'1 5800 149'6 0'0 149'6 ... ... 0
21290 ... ... 0'1 0'0 0'1 5900 159'6 0'0 159'6 ... ... 0
21530 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 0
21214 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 0
20558 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 0
21214 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 0
20441 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 0
21214 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 0
21214 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 0
20721 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 0
20933 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 0
21214 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 0
21213 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 0
21209 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 0
21209 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 0
21209 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 0
21207 ... ... 0'1 0'0 0'1 8300 399'6 0'0 399'6 ... ... 0
21207 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 0
21208 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 0
21208 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 0
21208 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 0
21207 ... ... 0'1 0'0 0'1 13000 869'6 0'0 869'6 ... ... 0
21207 ... ... 0'1 0'0 0'1 14000 969'6 0'0 969'6 ... ... 0
21208 ... ... 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.