DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'6
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 ... ... 208'2 0'0 208'2 2200 0'1 0'0 0'1 ... ... 44670
0 ... ... 198'2 0'0 198'2 2300 0'1 0'0 0'1 ... ... 44670
0 ... ... 188'2 0'0 188'2 2400 0'1 0'0 0'1 ... ... 44670
0 ... ... 178'2 0'0 178'2 2500 0'1 0'0 0'1 ... ... 44302
0 ... ... 168'2 0'0 168'2 2600 0'1 0'0 0'1 ... ... 44670
0 ... ... 158'2 0'0 158'2 2700 0'1 0'0 0'1 ... ... 43924
0 ... ... 148'2 0'0 148'2 2800 0'1 0'0 0'1 ... ... 44670
0 ... ... 138'2 0'0 138'2 2900 0'1 0'0 0'1 ... ... 44700
0 ... ... 128'2 0'0 128'2 3000 0'1 0'0 0'1 ... ... 44700
0 ... ... 118'2 0'0 118'2 3100 0'1 0'0 0'1 ... ... 44700
0 ... ... 108'2 0'0 108'2 3200 0'1 0'0 0'1 ... ... 44700
0 ... ... 103'2 0'0 103'2 3250 0'1 0'0 0'1 ... ... 43971
0 ... ... 98'2 0'0 98'2 3300 0'1 0'0 0'1 ... ... 44014
0 ... ... 93'2 0'0 93'2 3350 0'1 0'0 0'1 ... ... 44725
1 ... ... 88'2 0'0 88'2 3400 0'1 0'0 0'1 ... ... 44725
1 ... ... 83'2 0'0 83'2 3450 0'1 0'0 0'1 ... ... 44749
1 ... ... 78'2 0'0 78'2 3500 0'1 0'0 0'1 ... ... 43599
1 ... ... 73'2 0'0 73'2 3550 0'1 0'0 0'1 ... ... 44713
1 ... ... 68'2 0'0 68'2 3600 0'1 0'0 0'1 0'1 0'1 44416
1 ... ... 63'2 0'0 63'2 3650 0'1 0'0 0'1 ... ... 44729
1 ... ... 58'3 0'0 58'3 3700 0'1 0'0 0'1 ... ... 44036
1 ... ... 53'3 0'0 53'3 3750 0'1 0'0 0'1 ... ... 44750
139 ... ... 48'3 0'0 48'3 3800 0'1 0'0 0'1 ... ... 220
139 ... ... 43'4 0'0 43'4 3850 0'2 0'0 0'2 ... ... 43970
129 ... ... 38'4 0'0 38'4 3900 0'2 0'0 0'2 ... ... 44704
139 ... ... 33'4 0'0 33'4 3950 0'2 0'0 0'2 ... ... 2023
10 ... ... 28'4 0'0 28'4 4000 0'2 0'0 0'2 ... ... 10059
132 ... ... 23'6 0'0 23'6 4050 0'4 0'0 0'4 ... ... 6609
130 ... ... 22'6 0'0 22'6 4060 0'4 0'0 0'4 ... ... 4555
128 ... ... 21'7 0'0 21'7 4070 0'5 0'0 0'5 ... ... 4566
125 ... ... 20'7 0'0 20'7 4080 0'5 0'0 0'5 ... ... 3233
123 ... ... 20'0 0'0 20'0 4090 0'6 0'0 0'6 ... ... 3737
121 ... ... 19'0 0'0 19'0 4100 0'6 0'0 0'6 ... ... 5176
118 ... ... 18'1 0'0 18'1 4110 0'7 0'0 0'7 ... ... 3153
115 ... ... 17'2 0'0 17'2 4120 1'0 0'0 1'0 ... ... 3199
115 ... ... 16'3 0'0 16'3 4130 1'1 0'0 1'1 ... ... 3328
115 ... ... 15'4 0'0 15'4 4140 1'2 0'0 1'2 ... ... 1076
10 ... ... 14'5 0'0 14'5 4150 2'0 0'5 1'3 2'0 1'7 3632
115 ... ... 13'6 0'0 13'6 4160 1'4 0'0 1'4 ... ... 483
115 ... ... 12'7 0'0 12'7 4170 1'5 0'0 1'5 ... ... 1074
115 ... ... 12'1 0'0 12'1 4180 1'7 0'0 1'7 ... ... 695
141 ... ... 11'3 0'0 11'3 4190 2'7 0'6 2'1 3'1 2'7 223
152 ... ... 10'6 0'0 10'6 4200 3'0 0'4 2'4 3'4 3'0 1011
124 ... ... 10'1 0'0 10'1 4210 2'7 0'0 2'7 ... ... 45
124 ... ... 9'4 0'0 9'4 4220 3'2 0'0 3'2 ... ... 118
124 ... ... 8'7 0'0 8'7 4230 4'2 0'5 3'5 4'4 4'2 716
20 ... ... 8'2 0'0 8'2 4240 4'5 0'5 4'0 4'5 4'5 139
253 6'6 5'5 7'5 -0'7 6'6 4250 5'0 0'5 4'3 5'7 5'0 413
645 5'2 5'2 7'0 -1'6 5'2 4260 4'6 0'0 4'6 ... ... 645
752 5'4 4'5 6'4 -1'0 5'4 4270 5'7 0'5 5'2 6'7 5'7 409
106 5'1 4'4 6'0 -0'7 5'1 4280 5'6 0'0 5'6 ... ... 89
829 ... ... 5'4 0'0 5'4 4290 6'2 0'0 6'2 ... ... 306
45 4'1 3'7 5'0 -1'0 4'0 4300 6'6 0'0 6'6 ... ... 481
45 3'2 3'2 4'5 -1'3 3'2 4310 7'3 0'0 7'3 ... ... 196
1010 ... ... 4'2 0'0 4'2 4320 10'1 2'1 8'0 10'1 10'1 56
438 ... ... 3'7 0'0 3'7 4330 8'5 0'0 8'5 ... ... 196
45 ... ... 3'4 0'0 3'4 4340 9'2 0'0 9'2 ... ... 151
229 ... ... 3'1 0'0 3'1 4350 9'7 0'0 9'7 ... ... 114
487 ... ... 2'7 0'0 2'7 4360 10'5 0'0 10'5 ... ... 114
244 ... ... 2'5 0'0 2'5 4370 11'3 0'0 11'3 ... ... 114
115 ... ... 2'2 0'0 2'2 4380 12'0 0'0 12'0 ... ... 115
1719 ... ... 2'1 0'0 2'1 4390 12'7 0'0 12'7 ... ... 115
131 1'5 1'4 2'0 -0'4 1'4 4400 13'6 0'0 13'6 ... ... 115
1115 ... ... 1'7 0'0 1'7 4410 14'5 0'0 14'5 ... ... 115
1628 ... ... 1'5 0'0 1'5 4420 15'3 0'0 15'3 ... ... 115
2463 ... ... 1'4 0'0 1'4 4430 16'2 0'0 16'2 ... ... 115
1099 ... ... 1'3 0'0 1'3 4440 17'1 0'0 17'1 ... ... 117
100 0'7 0'7 1'2 -0'3 0'7 4450 18'0 0'0 18'0 ... ... 119
3668 ... ... 1'1 0'0 1'1 4460 18'7 0'0 18'7 ... ... 121
2297 ... ... 1'0 0'0 1'0 4470 19'6 0'0 19'6 ... ... 124
4409 ... ... 0'7 0'0 0'7 4480 20'5 0'0 20'5 ... ... 125
2721 ... ... 0'7 0'0 0'7 4490 21'5 0'0 21'5 ... ... 127
2230 0'4 0'4 0'6 -0'2 0'4 4500 22'4 0'0 22'4 ... ... 128
4465 ... ... 0'6 0'0 0'6 4510 23'4 0'0 23'4 ... ... 130
4393 ... ... 0'5 0'0 0'5 4520 24'3 0'0 24'3 ... ... 131
115 0'3 0'3 0'4 -0'1 0'3 4550 27'2 0'0 27'2 ... ... 135
14450 ... ... 0'3 0'0 0'3 4600 32'1 0'0 32'1 ... ... 139
2328 ... ... 0'3 0'0 0'3 4650 37'1 0'0 37'1 ... ... 139
7855 ... ... 0'2 0'0 0'2 4700 42'0 0'0 42'0 ... ... 139
12564 ... ... 0'2 0'0 0'2 4750 47'0 0'0 47'0 ... ... 139
233 ... ... 0'2 0'0 0'2 4800 53'4 1'5 51'7 53'4 53'4 139
16379 ... ... 0'2 0'0 0'2 4850 56'7 0'0 56'7 ... ... 139
42617 ... ... 0'1 0'0 0'1 4900 61'6 0'0 61'6 ... ... 139
43801 ... ... 0'1 0'0 0'1 4950 66'6 0'0 66'6 ... ... 139
44760 ... ... 0'1 0'0 0'1 5000 73'1 1'3 71'6 73'1 73'1 139
50 ... ... 0'1 0'0 0'1 5050 76'6 0'0 76'6 ... ... 139
806 ... ... 0'1 0'0 0'1 5100 81'6 0'0 81'6 ... ... 139
13554 ... ... 0'1 0'0 0'1 5150 86'6 0'0 86'6 ... ... 139
44750 ... ... 0'1 0'0 0'1 5200 91'6 0'0 91'6 ... ... 139
44038 ... ... 0'1 0'0 0'1 5250 96'6 0'0 96'6 ... ... 139
44750 ... ... 0'1 0'0 0'1 5300 101'6 0'0 101'6 ... ... 139
44078 ... ... 0'1 0'0 0'1 5350 106'6 0'0 106'6 ... ... 129
44746 0'1 0'1 0'1 0'0 0'1 5400 111'6 0'0 111'6 ... ... 129
44750 ... ... 0'1 0'0 0'1 5450 116'6 0'0 116'6 ... ... 129
44750 ... ... 0'1 0'0 0'1 5500 121'6 0'0 121'6 ... ... 1
44015 ... ... 0'1 0'0 0'1 5550 126'6 0'0 126'6 ... ... 1
44054 ... ... 0'1 0'0 0'1 5600 131'6 0'0 131'6 ... ... 1
44725 ... ... 0'1 0'0 0'1 5700 141'6 0'0 141'6 ... ... 1
44725 ... ... 0'1 0'0 0'1 5800 151'6 0'0 151'6 ... ... 0
43963 ... ... 0'1 0'0 0'1 5900 161'6 0'0 161'6 ... ... 0
44053 ... ... 0'1 0'0 0'1 6000 171'6 0'0 171'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 6100 181'6 0'0 181'6 ... ... 0
44700 ... ... 0'1 0'0 0'1 6200 191'6 0'0 191'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 6300 201'6 0'0 201'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 6400 211'6 0'0 211'6 ... ... 0
44309 ... ... 0'1 0'0 0'1 6500 221'6 0'0 221'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 6600 231'6 0'0 231'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 6700 241'6 0'0 241'6 ... ... 0
44308 ... ... 0'1 0'0 0'1 6800 251'6 0'0 251'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 6900 261'6 0'0 261'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 7000 271'6 0'0 271'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 7100 281'6 0'0 281'6 ... ... 0
43925 ... ... 0'1 0'0 0'1 7200 291'6 0'0 291'6 ... ... 0
43925 ... ... 0'1 0'0 0'1 7300 301'6 0'0 301'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 8300 401'6 0'0 401'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 9000 471'6 0'0 471'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 10000 571'6 0'0 571'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 11000 671'6 0'0 671'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 12000 771'6 0'0 771'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 13000 871'6 0'0 871'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 14000 971'6 0'0 971'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 15000 1071'6 0'0 1071'6 ... ... 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.