DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'0
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 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 21081
0 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 21088
0 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 21228
0 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 21045
0 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 21073
0 ... ... 160'2 0'0 160'2 2700 0'1 0'0 0'1 ... ... 20720
0 ... ... 150'2 0'0 150'2 2800 0'1 0'0 0'1 ... ... 21228
0 ... ... 140'2 0'0 140'2 2900 0'1 0'0 0'1 ... ... 21161
0 ... ... 130'2 0'0 130'2 3000 0'1 0'0 0'1 ... ... 20728
0 ... ... 120'2 0'0 120'2 3100 0'1 0'0 0'1 ... ... 20601
0 ... ... 110'2 0'0 110'2 3200 0'1 0'0 0'1 ... ... 19866
0 ... ... 105'2 0'0 105'2 3250 0'1 0'0 0'1 ... ... 21307
0 ... ... 100'2 0'0 100'2 3300 0'1 0'0 0'1 ... ... 21103
0 ... ... 95'2 0'0 95'2 3350 0'1 0'0 0'1 ... ... 20435
0 ... ... 90'2 0'0 90'2 3400 0'1 0'0 0'1 ... ... 19676
0 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 18479
1 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 16709
1 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 14417
1 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 14438
1 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 13287
1 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 12533
1 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 13736
10 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 11452
10 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 13030
10 ... ... 40'3 0'0 40'3 3900 0'1 0'0 0'1 ... ... 270
136 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 16156
136 ... ... 30'3 0'0 30'3 4000 0'1 0'0 0'1 ... ... 6375
10 ... ... 25'3 0'0 25'3 4050 0'1 0'0 0'1 ... ... 2265
136 ... ... 24'3 0'0 24'3 4060 0'1 0'0 0'1 ... ... 213
136 ... ... 23'3 0'0 23'3 4070 0'1 0'0 0'1 ... ... 6927
136 ... ... 22'4 0'0 22'4 4080 0'2 0'0 0'2 ... ... 5205
1 ... ... 21'5 0'0 21'5 4090 0'3 0'0 0'3 ... ... 4218
136 ... ... 20'5 0'0 20'5 4100 0'3 0'0 0'3 ... ... 5586
136 ... ... 19'5 0'0 19'5 4110 0'3 0'0 0'3 ... ... 4327
10 ... ... 18'5 0'0 18'5 4120 0'3 0'0 0'3 ... ... 220
136 ... ... 17'6 0'0 17'6 4130 0'4 0'0 0'4 ... ... 4004
136 ... ... 16'6 0'0 16'6 4140 0'4 0'0 0'4 ... ... 4236
10 ... ... 15'7 0'0 15'7 4150 0'5 0'0 0'5 ... ... 3930
10 ... ... 15'0 0'0 15'0 4160 0'6 0'0 0'6 ... ... 110
10 ... ... 14'1 0'0 14'1 4170 0'7 0'0 0'7 ... ... 2757
10 ... ... 13'2 0'0 13'2 4180 1'0 0'0 1'0 ... ... 2565
136 ... ... 12'3 0'0 12'3 4190 1'1 0'0 1'1 ... ... 1051
10 ... ... 11'5 0'0 11'5 4200 1'4 0'1 1'3 1'4 1'4 40
135 ... ... 10'6 0'0 10'6 4210 1'4 0'0 1'4 ... ... 1373
180 ... ... 10'0 0'0 10'0 4220 1'6 0'0 1'6 ... ... 1207
180 ... ... 9'3 0'0 9'3 4230 2'1 0'0 2'1 ... ... 823
178 ... ... 8'6 0'0 8'6 4240 2'4 0'0 2'4 ... ... 743
178 ... ... 8'0 0'0 8'0 4250 2'6 0'0 2'6 ... ... 981
145 ... ... 7'3 0'0 7'3 4260 3'1 0'0 3'1 ... ... 396
20 ... ... 6'6 0'0 6'6 4270 3'4 0'0 3'4 ... ... 5
29 ... ... 6'1 0'0 6'1 4280 3'7 0'0 3'7 ... ... 5
29 ... ... 5'5 0'0 5'5 4290 4'3 0'0 4'3 ... ... 5
5 4'6 4'3 5'1 -0'6 4'3 4300 5'1 0'2 4'7 5'3 5'1 341
560 ... ... 4'5 0'0 4'5 4310 5'3 0'0 5'3 ... ... 618
707 ... ... 4'1 0'0 4'1 4320 5'7 0'0 5'7 ... ... 550
700 ... ... 3'6 0'0 3'6 4330 6'4 0'0 6'4 ... ... 178
55 ... ... 3'3 0'0 3'3 4340 7'1 0'0 7'1 ... ... 20
1187 2'6 2'6 3'0 -0'2 2'6 4350 7'6 0'0 7'6 ... ... 178
5 ... ... 2'6 0'0 2'6 4360 8'4 0'0 8'4 ... ... 168
5 ... ... 2'3 0'0 2'3 4370 9'1 0'0 9'1 ... ... 168
1269 ... ... 2'2 0'0 2'2 4380 10'0 0'0 10'0 ... ... 1
360 ... ... 2'0 0'0 2'0 4390 10'6 0'0 10'6 ... ... 136
1661 ... ... 1'7 0'0 1'7 4400 11'5 0'0 11'5 ... ... 10
5 ... ... 1'5 0'0 1'5 4410 12'3 0'0 12'3 ... ... 136
5 ... ... 1'4 0'0 1'4 4420 13'2 0'0 13'2 ... ... 136
5 ... ... 1'3 0'0 1'3 4430 14'1 0'0 14'1 ... ... 136
3006 1'0 1'0 1'1 -0'1 1'0 4440 14'7 0'0 14'7 ... ... 135
3478 ... ... 1'0 0'0 1'0 4450 15'6 0'0 15'6 ... ... 10
884 ... ... 0'7 0'0 0'7 4460 16'5 0'0 16'5 ... ... 136
3029 ... ... 0'7 0'0 0'7 4470 17'5 0'0 17'5 ... ... 10
3430 ... ... 0'6 0'0 0'6 4480 18'4 0'0 18'4 ... ... 136
3977 ... ... 0'6 0'0 0'6 4490 19'4 0'0 19'4 ... ... 136
323 ... ... 0'5 0'0 0'5 4500 20'3 0'0 20'3 ... ... 135
4128 ... ... 0'5 0'0 0'5 4510 21'3 0'0 21'3 ... ... 136
4250 ... ... 0'5 0'0 0'5 4520 22'3 0'0 22'3 ... ... 136
713 ... ... 0'4 0'0 0'4 4530 23'2 0'0 23'2 ... ... 135
3182 ... ... 0'4 0'0 0'4 4540 24'2 0'0 24'2 ... ... 135
2165 ... ... 0'4 0'0 0'4 4550 25'2 0'0 25'2 ... ... 136
4603 ... ... 0'3 0'0 0'3 4560 26'1 0'0 26'1 ... ... 136
3988 ... ... 0'3 0'0 0'3 4600 30'1 0'0 30'1 ... ... 135
2485 ... ... 0'3 0'0 0'3 4650 35'1 0'0 35'1 ... ... 136
16860 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 136
6114 ... ... 0'2 0'0 0'2 4750 45'0 0'0 45'0 ... ... 135
6286 ... ... 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 136
13394 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 136
21688 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 136
329 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 136
13225 ... ... 0'1 0'0 0'1 5000 70'7 1'0 69'7 70'7 70'7 136
13541 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 135
13799 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 136
12465 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 136
13599 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 136
11859 ... ... 0'1 0'0 0'1 5250 94'6 0'0 94'6 ... ... 136
13593 ... ... 0'1 0'0 0'1 5300 99'6 0'0 99'6 ... ... 126
14424 ... ... 0'1 0'0 0'1 5350 104'6 0'0 104'6 ... ... 126
14734 ... ... 0'1 0'0 0'1 5400 109'6 0'0 109'6 ... ... 126
16639 ... ... 0'1 0'0 0'1 5450 114'6 0'0 114'6 ... ... 126
17652 ... ... 0'1 0'0 0'1 5500 119'6 0'0 119'6 ... ... 1
17918 ... ... 0'1 0'0 0'1 5550 124'6 0'0 124'6 ... ... 1
19148 ... ... 0'1 0'0 0'1 5600 129'6 0'0 129'6 ... ... 1
20185 ... ... 0'1 0'0 0'1 5700 139'6 0'0 139'6 ... ... 1
20960 ... ... 0'1 0'0 0'1 5800 149'6 0'0 149'6 ... ... 0
21254 ... ... 0'1 0'0 0'1 5900 159'6 0'0 159'6 ... ... 0
21595 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 0
21161 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 0
21252 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 0
21165 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 0
21228 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 0
21227 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 0
21228 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 0
21224 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 0
21161 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 0
21236 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 0
21165 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 0
21230 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 0
21228 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 0
21188 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 0
21220 ... ... 0'1 0'0 0'1 8300 399'6 0'0 399'6 ... ... 0
21225 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 0
21156 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 0
21157 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 0
21220 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 0
21219 ... ... 0'1 0'0 0'1 13000 869'6 0'0 869'6 ... ... 0
21220 ... ... 0'1 0'0 0'1 14000 969'6 0'0 969'6 ... ... 0
21156 ... ... 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.