DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 432'2
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 ... ... 215'0 0'0 215'0 2200 0'1 0'0 0'1 ... ... 21247
0 ... ... 205'0 0'0 205'0 2300 0'1 0'0 0'1 ... ... 21247
0 ... ... 195'0 0'0 195'0 2400 0'1 0'0 0'1 ... ... 21251
0 ... ... 185'0 0'0 185'0 2500 0'1 0'0 0'1 ... ... 21247
0 ... ... 175'0 0'0 175'0 2600 0'1 0'0 0'1 ... ... 21251
0 ... ... 165'0 0'0 165'0 2700 0'1 0'0 0'1 ... ... 21247
0 ... ... 155'0 0'0 155'0 2800 0'1 0'0 0'1 ... ... 21251
0 ... ... 145'0 0'0 145'0 2900 0'1 0'0 0'1 ... ... 21247
0 ... ... 135'0 0'0 135'0 3000 0'1 0'0 0'1 ... ... 21251
0 ... ... 125'0 0'0 125'0 3100 0'1 0'0 0'1 ... ... 21360
0 ... ... 115'0 0'0 115'0 3200 0'1 0'0 0'1 ... ... 21364
0 ... ... 110'0 0'0 110'0 3250 0'1 0'0 0'1 ... ... 21360
0 ... ... 105'0 0'0 105'0 3300 0'1 0'0 0'1 ... ... 21420
0 ... ... 100'0 0'0 100'0 3350 0'1 0'0 0'1 ... ... 21411
0 ... ... 95'0 0'0 95'0 3400 0'1 0'0 0'1 ... ... 21403
0 ... ... 90'0 0'0 90'0 3450 0'1 0'0 0'1 ... ... 21462
0 ... ... 85'0 0'0 85'0 3500 0'1 0'0 0'1 ... ... 21459
0 ... ... 80'1 0'0 80'1 3550 0'1 0'0 0'1 ... ... 21354
0 ... ... 75'1 0'0 75'1 3600 0'1 0'0 0'1 ... ... 21716
10 ... ... 70'1 0'0 70'1 3650 0'1 0'0 0'1 ... ... 20775
10 ... ... 65'1 0'0 65'1 3700 0'1 0'0 0'1 ... ... 16067
1 ... ... 60'1 0'0 60'1 3750 0'1 0'0 0'1 ... ... 11599
10 ... ... 55'1 0'0 55'1 3800 0'1 0'0 0'1 ... ... 12197
10 ... ... 50'1 0'0 50'1 3850 0'1 0'0 0'1 ... ... 1988
136 ... ... 45'1 0'0 45'1 3900 0'1 0'0 0'1 ... ... 18024
136 ... ... 40'1 0'0 40'1 3950 0'1 0'0 0'1 ... ... 17522
136 ... ... 35'1 0'0 35'1 4000 0'2 0'1 0'1 0'2 0'2 7578
10 ... ... 30'1 0'0 30'1 4050 0'1 0'0 0'1 ... ... 1901
10 ... ... 29'1 0'0 29'1 4060 0'1 0'0 0'1 ... ... 220
136 ... ... 28'2 0'0 28'2 4070 0'2 0'0 0'2 ... ... 15864
136 ... ... 27'2 0'0 27'2 4080 0'2 0'0 0'2 ... ... 13083
136 ... ... 26'2 0'0 26'2 4090 0'2 0'0 0'2 ... ... 11213
10 ... ... 25'2 0'0 25'2 4100 0'2 0'0 0'2 ... ... 2283
10 ... ... 24'2 0'0 24'2 4110 0'2 0'0 0'2 ... ... 12608
136 ... ... 23'2 0'0 23'2 4120 0'2 0'0 0'2 ... ... 5742
10 ... ... 22'3 0'0 22'3 4130 0'3 0'0 0'3 ... ... 2342
136 ... ... 21'3 0'0 21'3 4140 0'3 0'0 0'3 ... ... 6351
1 ... ... 20'4 0'0 20'4 4150 0'4 0'0 0'4 0'4 0'4 1848
136 ... ... 19'4 0'0 19'4 4160 0'4 0'0 0'4 ... ... 3901
10 ... ... 18'5 0'0 18'5 4170 0'5 0'0 0'5 ... ... 4279
10 ... ... 17'5 0'0 17'5 4180 0'5 0'0 0'5 ... ... 183
10 ... ... 16'6 0'0 16'6 4190 0'6 0'0 0'6 ... ... 181
10 ... ... 15'7 0'0 15'7 4200 1'0 0'1 0'7 1'0 1'0 4205
136 ... ... 15'0 0'0 15'0 4210 1'0 0'0 1'0 ... ... 3466
136 ... ... 14'2 0'0 14'2 4220 1'2 0'0 1'2 ... ... 609
136 ... ... 13'3 0'0 13'3 4230 1'3 0'0 1'3 ... ... 1139
10 ... ... 12'4 0'0 12'4 4240 1'4 0'0 1'4 ... ... 2105
168 11'0 11'0 11'5 -0'5 11'0 4250 1'5 0'0 1'5 ... ... 1986
10 ... ... 10'7 0'0 10'7 4260 1'7 0'0 1'7 ... ... 5
20 ... ... 10'1 0'0 10'1 4270 2'2 0'0 2'2 ... ... 565
20 ... ... 9'4 0'0 9'4 4280 2'4 0'0 2'4 ... ... 418
63 7'5 7'5 8'7 -1'2 7'5 4290 2'7 0'0 2'7 ... ... 5
78 7'0 7'0 8'1 -1'1 7'0 4300 3'7 0'6 3'1 3'7 3'3 405
756 ... ... 7'5 0'0 7'5 4310 3'5 0'0 3'5 ... ... 568
1138 ... ... 7'0 0'0 7'0 4320 4'7 0'7 4'0 4'7 4'7 411
636 ... ... 6'3 0'0 6'3 4330 4'7 0'4 4'3 4'7 4'7 20
45 ... ... 5'7 0'0 5'7 4340 5'2 0'3 4'7 5'2 5'2 379
284 5'0 4'5 5'3 -0'6 4'5 4350 5'6 0'3 5'3 6'0 5'6 440
293 4'5 4'5 5'0 -0'3 4'5 4360 6'0 0'0 6'0 ... ... 309
96 ... ... 4'4 0'0 4'4 4370 6'4 0'0 6'4 ... ... 20
751 3'6 3'6 4'0 -0'2 3'6 4380 7'0 0'0 7'0 ... ... 21
5 ... ... 3'5 0'0 3'5 4390 7'5 0'0 7'5 ... ... 178
255 3'0 2'4 3'3 -0'7 2'4 4400 8'3 0'0 8'3 ... ... 168
131 ... ... 3'1 0'0 3'1 4410 9'1 0'0 9'1 ... ... 168
2617 ... ... 2'6 0'0 2'6 4420 9'6 0'0 9'6 ... ... 11
2087 1'6 1'6 2'4 -0'6 1'6 4430 10'4 0'0 10'4 ... ... 136
110 ... ... 2'2 0'0 2'2 4440 11'2 0'0 11'2 ... ... 11
85 1'7 1'6 2'0 -0'1 1'7 4450 13'2 1'2 12'0 13'2 12'7 11
2102 ... ... 1'7 0'0 1'7 4460 12'6 0'0 12'6 ... ... 136
2030 ... ... 1'6 0'0 1'6 4470 13'5 0'0 13'5 ... ... 136
359 ... ... 1'4 0'0 1'4 4480 14'3 0'0 14'3 ... ... 11
210 ... ... 1'3 0'0 1'3 4490 15'3 0'0 15'3 ... ... 1
1918 1'1 1'0 1'2 -0'1 1'1 4500 17'4 1'2 16'2 17'4 17'1 136
1966 ... ... 1'1 0'0 1'1 4510 17'1 0'0 17'1 ... ... 1
3935 ... ... 1'0 0'0 1'0 4520 18'0 0'0 18'0 ... ... 136
1088 ... ... ... ... ... 4530 ... ... ... ... ... 1
1460 ... ... ... ... ... 4540 ... ... ... ... ... 1
2185 ... ... 0'6 0'0 0'6 4550 20'6 0'0 20'6 ... ... 11
1378 ... ... ... ... ... 4560 ... ... ... ... ... 1
4449 ... ... 0'4 0'0 0'4 4600 25'4 0'0 25'4 ... ... 1
254 0'3 0'3 0'3 0'0 0'3 4650 30'3 0'0 30'3 ... ... 136
10179 ... ... 0'2 0'0 0'2 4700 35'2 0'0 35'2 ... ... 1
15844 ... ... 0'2 0'0 0'2 4750 40'2 0'0 40'2 ... ... 136
238 0'3 0'2 0'2 0'0 0'2 4800 45'2 0'0 45'2 ... ... 136
2554 ... ... 0'1 0'0 0'1 4850 50'1 0'0 50'1 ... ... 1
7514 ... ... 0'1 0'0 0'1 4900 55'1 0'0 55'1 ... ... 1
17188 ... ... 0'1 0'0 0'1 4950 60'1 0'0 60'1 ... ... 136
17734 ... ... 0'1 0'0 0'1 5000 65'1 0'0 65'1 ... ... 126
110 ... ... 0'1 0'0 0'1 5050 70'1 0'0 70'1 ... ... 136
2414 ... ... 0'1 0'0 0'1 5100 75'1 0'0 75'1 ... ... 1
12859 ... ... 0'1 0'0 0'1 5150 80'1 0'0 80'1 ... ... 1
14796 ... ... 0'1 0'0 0'1 5200 85'0 0'0 85'0 ... ... 1
16631 ... ... 0'1 0'0 0'1 5250 90'0 0'0 90'0 ... ... 136
18586 ... ... 0'1 0'0 0'1 5300 95'0 0'0 95'0 ... ... 136
21919 ... ... 0'1 0'0 0'1 5350 100'0 0'0 100'0 ... ... 136
18484 ... ... 0'1 0'0 0'1 5400 105'0 0'0 105'0 ... ... 126
21723 ... ... 0'1 0'0 0'1 5450 110'0 0'0 110'0 ... ... 126
21144 ... ... 0'1 0'0 0'1 5500 115'0 0'0 115'0 ... ... 1
21656 ... ... 0'1 0'0 0'1 5550 120'0 0'0 120'0 ... ... 1
21492 ... ... 0'1 0'0 0'1 5600 125'0 0'0 125'0 ... ... 1
21425 ... ... 0'1 0'0 0'1 5700 135'0 0'0 135'0 ... ... 1
21313 ... ... 0'1 0'0 0'1 5800 145'0 0'0 145'0 ... ... 1
21313 ... ... 0'1 0'0 0'1 5900 155'0 0'0 155'0 ... ... 1
21496 ... ... 0'1 0'0 0'1 6000 165'0 0'0 165'0 ... ... 0
21251 ... ... 0'1 0'0 0'1 6100 175'0 0'0 175'0 ... ... 0
21356 ... ... 0'1 0'0 0'1 6200 185'0 0'0 185'0 ... ... 0
21251 ... ... 0'1 0'0 0'1 6300 195'0 0'0 195'0 ... ... 0
21247 ... ... 0'1 0'0 0'1 6400 205'0 0'0 205'0 ... ... 0
21247 ... ... 0'1 0'0 0'1 6500 215'0 0'0 215'0 ... ... 0
21247 ... ... 0'1 0'0 0'1 6600 225'0 0'0 225'0 ... ... 0
21247 ... ... 0'1 0'0 0'1 6700 235'0 0'0 235'0 ... ... 0
21247 ... ... 0'1 0'0 0'1 6800 245'0 0'0 245'0 ... ... 0
21247 ... ... 0'1 0'0 0'1 6900 255'0 0'0 255'0 ... ... 0
21247 ... ... 0'1 0'0 0'1 7000 265'0 0'0 265'0 ... ... 0
21247 ... ... 0'1 0'0 0'1 7100 275'0 0'0 275'0 ... ... 0
20964 ... ... 0'1 0'0 0'1 7200 285'0 0'0 285'0 ... ... 0
21247 ... ... 0'1 0'0 0'1 7300 295'0 0'0 295'0 ... ... 0
21251 ... ... 0'1 0'0 0'1 8300 395'0 0'0 395'0 ... ... 0
21251 ... ... 0'1 0'0 0'1 9000 465'0 0'0 465'0 ... ... 0
21247 ... ... 0'1 0'0 0'1 10000 565'0 0'0 565'0 ... ... 0
21251 ... ... 0'1 0'0 0'1 11000 665'0 0'0 665'0 ... ... 0
20964 ... ... 0'1 0'0 0'1 12000 765'0 0'0 765'0 ... ... 0
21251 ... ... 0'1 0'0 0'1 13000 865'0 0'0 865'0 ... ... 0
21247 ... ... 0'1 0'0 0'1 14000 965'0 0'0 965'0 ... ... 0
21247 ... ... 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.