DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 433'6
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 ... ... 215'0 0'0 215'0 2200 0'1 0'0 0'1 ... ... 71842
0 ... ... 205'0 0'0 205'0 2300 0'1 0'0 0'1 ... ... 49670
0 ... ... 195'0 0'0 195'0 2400 0'1 0'0 0'1 ... ... 49670
0 ... ... 185'0 0'0 185'0 2500 0'1 0'0 0'1 ... ... 49670
0 ... ... 175'0 0'0 175'0 2600 0'1 0'0 0'1 ... ... 49670
0 ... ... 165'0 0'0 165'0 2700 0'1 0'0 0'1 ... ... 49670
0 ... ... 155'0 0'0 155'0 2800 0'1 0'0 0'1 ... ... 71842
0 ... ... 145'0 0'0 145'0 2900 0'1 0'0 0'1 ... ... 71842
0 ... ... 135'0 0'0 135'0 3000 0'1 0'0 0'1 ... ... 49670
0 ... ... 125'0 0'0 125'0 3100 0'1 0'0 0'1 ... ... 49700
0 ... ... 115'0 0'0 115'0 3200 0'1 0'0 0'1 ... ... 49700
0 ... ... 110'0 0'0 110'0 3250 0'1 0'0 0'1 ... ... 49699
0 ... ... 105'0 0'0 105'0 3300 0'1 0'0 0'1 ... ... 49722
0 ... ... 100'0 0'0 100'0 3350 0'1 0'0 0'1 ... ... 49720
0 ... ... 95'0 0'0 95'0 3400 0'1 0'0 0'1 ... ... 71914
0 ... ... 90'0 0'0 90'0 3450 0'1 0'0 0'1 ... ... 49741
0 ... ... 85'0 0'0 85'0 3500 0'1 0'0 0'1 ... ... 71955
0 ... ... 80'1 0'0 80'1 3550 0'1 0'0 0'1 ... ... 49703
0 ... ... 75'1 0'0 75'1 3600 0'1 0'0 0'1 ... ... 49733
0 ... ... 70'1 0'0 70'1 3650 0'1 0'0 0'1 ... ... 67762
10 ... ... 65'1 0'0 65'1 3700 0'1 0'0 0'1 ... ... 43542
1 ... ... 60'1 0'0 60'1 3750 0'1 0'0 0'1 ... ... 42524
136 ... ... 55'1 0'0 55'1 3800 0'1 0'0 0'1 ... ... 61957
136 ... ... 50'1 0'0 50'1 3850 0'1 0'0 0'1 ... ... 44198
136 ... ... 45'1 0'0 45'1 3900 0'1 0'0 0'1 ... ... 72385
136 ... ... 40'1 0'0 40'1 3950 0'1 0'0 0'1 ... ... 47912
136 ... ... 35'1 0'0 35'1 4000 0'2 0'1 0'1 0'2 0'2 59104
136 ... ... 30'1 0'0 30'1 4050 0'1 0'0 0'1 ... ... 6586
136 ... ... 29'1 0'0 29'1 4060 0'1 0'0 0'1 ... ... 1834
136 ... ... 28'2 0'0 28'2 4070 0'2 0'0 0'2 ... ... 18559
136 ... ... 27'2 0'0 27'2 4080 0'2 0'0 0'2 ... ... 14244
136 ... ... 26'2 0'0 26'2 4090 0'2 0'0 0'2 ... ... 6891
136 ... ... 25'2 0'0 25'2 4100 0'2 0'0 0'2 ... ... 6574
136 ... ... 24'2 0'0 24'2 4110 0'2 0'0 0'2 ... ... 4435
136 ... ... 23'2 0'0 23'2 4120 0'2 0'0 0'2 ... ... 11504
136 ... ... 22'3 0'0 22'3 4130 0'3 0'0 0'3 ... ... 4575
136 ... ... 21'3 0'0 21'3 4140 0'3 0'0 0'3 ... ... 4524
136 ... ... 20'4 0'0 20'4 4150 0'4 0'0 0'4 0'4 0'4 4503
136 ... ... 19'4 0'0 19'4 4160 0'4 0'0 0'4 ... ... 4291
136 ... ... 18'5 0'0 18'5 4170 0'5 0'0 0'5 ... ... 3991
136 ... ... 17'5 0'0 17'5 4180 0'5 0'0 0'5 ... ... 4118
136 ... ... 16'6 0'0 16'6 4190 0'6 0'0 0'6 ... ... 486
136 ... ... 15'7 0'0 15'7 4200 1'0 0'1 0'7 1'0 1'0 334
136 ... ... 15'0 0'0 15'0 4210 1'0 0'0 1'0 ... ... 340
136 ... ... 14'2 0'0 14'2 4220 1'2 0'0 1'2 ... ... 5
136 ... ... 13'3 0'0 13'3 4230 1'3 0'0 1'3 ... ... 2202
136 ... ... 12'4 0'0 12'4 4240 1'4 0'0 1'4 ... ... 131
136 11'0 11'0 11'5 -0'5 11'0 4250 1'5 0'0 1'5 ... ... 524
136 ... ... 10'7 0'0 10'7 4260 1'7 0'0 1'7 ... ... 131
168 ... ... 10'1 0'0 10'1 4270 2'2 0'0 2'2 ... ... 1281
178 ... ... 9'4 0'0 9'4 4280 2'4 0'0 2'4 ... ... 126
231 7'5 7'5 8'7 -1'2 7'5 4290 2'7 0'0 2'7 ... ... 123
231 7'0 7'0 8'1 -1'1 7'0 4300 3'4 0'3 3'1 3'7 3'3 121
267 ... ... 7'5 0'0 7'5 4310 3'5 0'0 3'5 ... ... 480
660 ... ... 7'0 0'0 7'0 4320 4'3 0'3 4'0 4'7 4'3 5
734 ... ... 6'3 0'0 6'3 4330 4'7 0'4 4'3 4'7 4'7 628
712 ... ... 5'7 0'0 5'7 4340 5'2 0'3 4'7 5'2 5'2 135
155 5'0 4'5 5'3 -0'6 4'5 4350 6'1 0'6 5'3 6'1 5'6 719
646 4'5 4'5 5'0 -0'3 4'5 4360 6'0 0'0 6'0 ... ... 20
953 ... ... 4'4 0'0 4'4 4370 6'4 0'0 6'4 ... ... 20
722 3'6 3'6 4'0 -0'2 3'6 4380 7'0 0'0 7'0 ... ... 442
163 ... ... 3'5 0'0 3'5 4390 7'5 0'0 7'5 ... ... 145
861 3'0 2'4 3'3 -0'5 2'6 4400 8'3 0'0 8'3 ... ... 178
1640 ... ... 3'1 0'0 3'1 4410 9'1 0'0 9'1 ... ... 168
1829 ... ... 2'6 0'0 2'6 4420 9'6 0'0 9'6 ... ... 168
2064 1'6 1'6 2'4 -0'6 1'6 4430 10'4 0'0 10'4 ... ... 135
1180 ... ... 2'2 0'0 2'2 4440 11'2 0'0 11'2 ... ... 135
2203 1'7 1'6 2'0 -0'1 1'7 4450 13'2 1'2 12'0 13'2 12'7 136
689 ... ... 1'7 0'0 1'7 4460 12'6 0'0 12'6 ... ... 10
1255 ... ... 1'6 0'0 1'6 4470 13'5 0'0 13'5 ... ... 135
1456 ... ... 1'4 0'0 1'4 4480 14'3 0'0 14'3 ... ... 135
1487 ... ... 1'3 0'0 1'3 4490 15'3 0'0 15'3 ... ... 135
20005 1'1 1'0 1'2 -0'1 1'1 4500 17'4 1'2 16'2 17'4 17'1 136
100 ... ... 1'1 0'0 1'1 4510 17'1 0'0 17'1 ... ... 135
4324 ... ... 1'0 0'0 1'0 4520 18'0 0'0 18'0 ... ... 135
1413 ... ... ... ... ... 4530 ... ... ... ... ... 126
2465 ... ... ... ... ... 4540 ... ... ... ... ... 125
1135 ... ... 0'6 0'0 0'6 4550 20'6 0'0 20'6 ... ... 136
2625 ... ... ... ... ... 4560 ... ... ... ... ... 126
1192 ... ... 0'4 0'0 0'4 4600 25'4 0'0 25'4 ... ... 135
2537 0'3 0'3 0'3 0'0 0'3 4650 30'3 0'0 30'3 ... ... 125
6382 ... ... 0'2 0'0 0'2 4700 35'2 0'0 35'2 ... ... 135
9334 ... ... 0'2 0'0 0'2 4750 40'2 0'0 40'2 ... ... 136
18035 0'3 0'2 0'2 0'0 0'2 4800 45'2 0'0 45'2 ... ... 135
377553 ... ... 0'1 0'0 0'1 4850 50'1 0'0 50'1 ... ... 135
69696 ... ... 0'1 0'0 0'1 4900 55'1 0'0 55'1 ... ... 136
44699 ... ... 0'1 0'0 0'1 4950 60'1 0'0 60'1 ... ... 136
46462 ... ... 0'1 0'0 0'1 5000 65'1 0'0 65'1 ... ... 136
1982 ... ... 0'1 0'0 0'1 5050 70'1 0'0 70'1 ... ... 135
464 ... ... 0'1 0'0 0'1 5100 75'1 0'0 75'1 ... ... 135
64725 ... ... 0'1 0'0 0'1 5150 80'1 0'0 80'1 ... ... 135
44750 ... ... 0'1 0'0 0'1 5200 85'0 0'0 85'0 ... ... 135
44750 ... ... 0'1 0'0 0'1 5250 90'0 0'0 90'0 ... ... 135
45766 ... ... 0'1 0'0 0'1 5300 95'0 0'0 95'0 ... ... 136
47998 ... ... 0'1 0'0 0'1 5350 100'0 0'0 100'0 ... ... 136
49746 ... ... 0'1 0'0 0'1 5400 105'0 0'0 105'0 ... ... 126
49750 ... ... 0'1 0'0 0'1 5450 110'0 0'0 110'0 ... ... 126
49750 ... ... 0'1 0'0 0'1 5500 115'0 0'0 115'0 ... ... 1
74724 ... ... 0'1 0'0 0'1 5550 120'0 0'0 120'0 ... ... 1
49750 ... ... 0'1 0'0 0'1 5600 125'0 0'0 125'0 ... ... 1
49725 ... ... 0'1 0'0 0'1 5700 135'0 0'0 135'0 ... ... 1
49695 ... ... 0'1 0'0 0'1 5800 145'0 0'0 145'0 ... ... 1
71891 ... ... 0'1 0'0 0'1 5900 155'0 0'0 155'0 ... ... 1
49750 ... ... 0'1 0'0 0'1 6000 165'0 0'0 165'0 ... ... 0
71842 ... ... 0'1 0'0 0'1 6100 175'0 0'0 175'0 ... ... 0
49700 ... ... 0'1 0'0 0'1 6200 185'0 0'0 185'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 6300 195'0 0'0 195'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 6400 205'0 0'0 205'0 ... ... 0
71842 ... ... 0'1 0'0 0'1 6500 215'0 0'0 215'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 6600 225'0 0'0 225'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 6700 235'0 0'0 235'0 ... ... 0
405574 ... ... 0'1 0'0 0'1 6800 245'0 0'0 245'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 6900 255'0 0'0 255'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 7000 265'0 0'0 265'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 7100 275'0 0'0 275'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 7200 285'0 0'0 285'0 ... ... 0
71842 ... ... 0'1 0'0 0'1 7300 295'0 0'0 295'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 8300 395'0 0'0 395'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 9000 465'0 0'0 465'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 10000 565'0 0'0 565'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 11000 665'0 0'0 665'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 12000 765'0 0'0 765'0 ... ... 0
71842 ... ... 0'1 0'0 0'1 13000 865'0 0'0 865'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 14000 965'0 0'0 965'0 ... ... 0
49670 ... ... 0'1 0'0 0'1 15000 1065'0 0'0 1065'0 ... ... 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.