DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 428'6
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 ... ... 208'4 0'0 208'4 2200 0'1 0'0 0'1 ... ... 143768
0 ... ... 198'4 0'0 198'4 2300 0'1 0'0 0'1 ... ... 41757
0 ... ... 188'4 0'0 188'4 2400 0'1 0'0 0'1 ... ... 41757
0 ... ... 178'4 0'0 178'4 2500 0'1 0'0 0'1 ... ... 41757
0 ... ... 168'4 0'0 168'4 2600 0'1 0'0 0'1 ... ... 41758
0 ... ... 158'4 0'0 158'4 2700 0'1 0'0 0'1 ... ... 41758
0 ... ... 148'4 0'0 148'4 2800 0'1 0'0 0'1 ... ... 144186
0 ... ... 138'4 0'0 138'4 2900 0'1 0'0 0'1 ... ... 144200
0 ... ... 128'4 0'0 128'4 3000 0'1 0'0 0'1 ... ... 41832
0 ... ... 118'4 0'0 118'4 3100 0'1 0'0 0'1 ... ... 41832
0 ... ... 108'4 0'0 108'4 3200 0'1 0'0 0'1 ... ... 41831
0 ... ... 103'4 0'0 103'4 3250 0'1 0'0 0'1 ... ... 41831
0 ... ... 98'4 0'0 98'4 3300 0'1 0'0 0'1 ... ... 41774
0 ... ... 93'4 0'0 93'4 3350 0'1 0'0 0'1 ... ... 41893
0 ... ... 88'4 0'0 88'4 3400 0'1 0'0 0'1 ... ... 143984
1 ... ... 83'4 0'0 83'4 3450 0'1 0'0 0'1 ... ... 41816
1 ... ... 78'4 0'0 78'4 3500 0'1 0'0 0'1 ... ... 183642
1 ... ... 73'5 0'0 73'5 3550 0'1 0'0 0'1 ... ... 41926
1 ... ... 68'5 0'0 68'5 3600 0'1 0'0 0'1 ... ... 40575
1 ... ... 63'5 0'0 63'5 3650 0'1 0'0 0'1 ... ... 172460
1 ... ... 58'5 0'0 58'5 3700 0'1 0'0 0'1 ... ... 36830
1 ... ... 53'5 0'0 53'5 3750 0'1 0'0 0'1 ... ... 36966
132 ... ... 48'5 0'0 48'5 3800 0'1 0'0 0'1 ... ... 112204
132 ... ... 43'5 0'0 43'5 3850 0'1 0'0 0'1 ... ... 14939
132 ... ... 38'5 0'0 38'5 3900 0'1 0'0 0'1 0'1 0'1 186170
131 ... ... 33'5 0'0 33'5 3950 0'1 0'0 0'1 ... ... 37102
132 ... ... 28'5 0'0 28'5 4000 0'1 0'0 0'1 ... ... 13677
132 ... ... 23'6 0'0 23'6 4050 0'2 0'0 0'2 ... ... 25036
132 ... ... 22'6 0'0 22'6 4060 0'2 0'0 0'2 ... ... 23507
1 ... ... 21'7 0'0 21'7 4070 0'3 0'0 0'3 ... ... 25765
112 ... ... 20'7 0'0 20'7 4080 0'3 0'0 0'3 ... ... 25034
132 ... ... 19'7 0'0 19'7 4090 0'3 0'0 0'3 ... ... 14704
132 ... ... 19'0 0'0 19'0 4100 0'4 0'0 0'4 ... ... 25403
132 ... ... 18'0 0'0 18'0 4110 0'4 0'0 0'4 ... ... 1789
105 ... ... 17'1 0'0 17'1 4120 0'5 0'0 0'5 ... ... 24800
1 ... ... 16'2 0'0 16'2 4130 0'6 0'0 0'6 ... ... 25314
132 ... ... 15'3 0'0 15'3 4140 0'7 0'0 0'7 ... ... 23108
132 14'2 14'2 14'4 -0'2 14'2 4150 1'0 0'0 1'0 ... ... 24001
132 ... ... 13'5 0'0 13'5 4160 1'1 0'0 1'1 ... ... 24110
132 ... ... 12'6 0'0 12'6 4170 1'2 0'0 1'2 ... ... 5751
132 ... ... 11'7 0'0 11'7 4180 1'3 0'0 1'3 ... ... 207
149 ... ... 11'1 0'0 11'1 4190 1'5 0'0 1'5 ... ... 4072
132 10'2 10'2 10'3 -0'1 10'2 4200 1'7 0'0 1'7 ... ... 1613
132 ... ... 9'5 0'0 9'5 4210 2'2 0'0 2'2 ... ... 1330
165 ... ... 9'1 0'0 9'1 4220 2'5 0'0 2'5 ... ... 5
165 ... ... 8'3 0'0 8'3 4230 2'7 0'0 2'7 ... ... 922
704 ... ... 7'6 0'0 7'6 4240 3'2 0'0 3'2 ... ... 957
178 ... ... 7'1 0'0 7'1 4250 3'5 0'0 3'5 ... ... 392
587 ... ... 6'4 0'0 6'4 4260 4'0 0'0 4'0 ... ... 5
213 6'2 6'1 6'0 0'1 6'1 4270 4'4 0'0 4'4 ... ... 66
615 ... ... 5'4 0'0 5'4 4280 5'0 0'0 5'0 ... ... 347
870 ... ... 5'0 0'0 5'0 4290 5'4 0'0 5'4 ... ... 10
1136 ... ... 4'4 0'0 4'4 4300 6'0 0'0 6'0 ... ... 674
2345 ... ... 4'1 0'0 4'1 4310 6'5 0'0 6'5 ... ... 754
1103 ... ... 3'6 0'0 3'6 4320 7'2 0'0 7'2 ... ... 11
1119 3'3 3'3 3'2 0'1 3'3 4330 7'6 0'0 7'6 ... ... 165
980 ... ... 3'0 0'0 3'0 4340 8'4 0'0 8'4 ... ... 165
1184 ... ... 2'5 0'0 2'5 4350 9'1 0'0 9'1 ... ... 165
614 ... ... 2'3 0'0 2'3 4360 9'7 0'0 9'7 ... ... 1
2425 ... ... 2'1 0'0 2'1 4370 10'5 0'0 10'5 ... ... 1
1467 ... ... 2'0 0'0 2'0 4380 11'3 0'0 11'3 ... ... 1
10816 ... ... 1'6 0'0 1'6 4390 12'1 0'0 12'1 ... ... 132
115 1'4 1'4 1'4 0'0 1'4 4400 12'7 0'0 12'7 ... ... 132
51704 ... ... 1'3 0'0 1'3 4410 13'6 0'0 13'6 ... ... 132
5285 ... ... 1'2 0'0 1'2 4420 14'6 0'0 14'6 ... ... 132
23791 ... ... 1'1 0'0 1'1 4430 15'5 0'0 15'5 ... ... 132
24457 ... ... 1'0 0'0 1'0 4440 16'4 0'0 16'4 ... ... 132
8842 ... ... 0'7 0'0 0'7 4450 17'3 0'0 17'3 ... ... 132
402 ... ... 0'7 0'0 0'7 4460 18'3 0'0 18'3 ... ... 132
25373 ... ... 0'6 0'0 0'6 4470 19'2 0'0 19'2 ... ... 132
7974 ... ... 0'5 0'0 0'5 4480 20'1 0'0 20'1 ... ... 132
25727 ... ... 0'5 0'0 0'5 4490 21'1 0'0 21'1 ... ... 132
114264 0'4 0'4 0'4 0'0 0'4 4500 22'0 0'0 22'0 ... ... 132
25378 ... ... 0'4 0'0 0'4 4510 23'0 0'0 23'0 ... ... 132
25251 ... ... 0'4 0'0 0'4 4520 24'0 0'0 24'0 ... ... 132
6004 ... ... 0'3 0'0 0'3 4550 26'7 0'0 26'7 ... ... 132
90058 ... ... 0'2 0'0 0'2 4600 31'6 0'0 31'6 ... ... 132
6208 ... ... 0'2 0'0 0'2 4650 36'6 0'0 36'6 ... ... 132
37937 ... ... 0'2 0'0 0'2 4700 41'6 0'0 41'6 ... ... 132
382 ... ... 0'1 0'0 0'1 4750 46'5 0'0 46'5 ... ... 1
13726 ... ... 0'1 0'0 0'1 4800 51'5 0'0 51'5 ... ... 132
182184 ... ... 0'1 0'0 0'1 4850 56'5 0'0 56'5 ... ... 132
184231 ... ... 0'1 0'0 0'1 4900 61'5 0'0 61'5 ... ... 132
41788 ... ... 0'1 0'0 0'1 4950 66'5 0'0 66'5 ... ... 132
42056 ... ... 0'1 0'0 0'1 5000 71'5 0'0 71'5 ... ... 132
70460 ... ... 0'1 0'0 0'1 5050 76'4 0'0 76'4 ... ... 132
13640 ... ... 0'1 0'0 0'1 5100 81'4 0'0 81'4 ... ... 132
175577 ... ... 0'1 0'0 0'1 5150 86'4 0'0 86'4 ... ... 132
32773 ... ... 0'1 0'0 0'1 5200 91'4 0'0 91'4 ... ... 132
36834 ... ... 0'1 0'0 0'1 5250 96'4 0'0 96'4 ... ... 132
38042 ... ... 0'1 0'0 0'1 5300 101'4 0'0 101'4 ... ... 132
35201 ... ... 0'1 0'0 0'1 5350 106'4 0'0 106'4 ... ... 132
41986 ... ... 0'1 0'0 0'1 5400 111'4 0'0 111'4 ... ... 132
41994 ... ... 0'1 0'0 0'1 5450 116'4 0'0 116'4 ... ... 132
41994 ... ... 0'1 0'0 0'1 5500 121'4 0'0 121'4 ... ... 1
183548 ... ... 0'1 0'0 0'1 5550 126'4 0'0 126'4 ... ... 1
41797 ... ... 0'1 0'0 0'1 5600 131'4 0'0 131'4 ... ... 1
41885 ... ... 0'1 0'0 0'1 5700 141'4 0'0 141'4 ... ... 1
41775 ... ... 0'1 0'0 0'1 5800 151'4 0'0 151'4 ... ... 0
169701 ... ... 0'1 0'0 0'1 5900 161'4 0'0 161'4 ... ... 0
41423 ... ... 0'1 0'0 0'1 6000 171'4 0'0 171'4 ... ... 0
144949 ... ... 0'1 0'0 0'1 6100 181'4 0'0 181'4 ... ... 0
41832 ... ... 0'1 0'0 0'1 6200 191'4 0'0 191'4 ... ... 0
41758 ... ... 0'1 0'0 0'1 6300 201'4 0'0 201'4 ... ... 0
41757 ... ... 0'1 0'0 0'1 6400 211'4 0'0 211'4 ... ... 0
145390 ... ... 0'1 0'0 0'1 6500 221'4 0'0 221'4 ... ... 0
41758 ... ... 0'1 0'0 0'1 6600 231'4 0'0 231'4 ... ... 0
41758 ... ... 0'1 0'0 0'1 6700 241'4 0'0 241'4 ... ... 0
153067 ... ... 0'1 0'0 0'1 6800 251'4 0'0 251'4 ... ... 0
41758 ... ... 0'1 0'0 0'1 6900 261'4 0'0 261'4 ... ... 0
41758 ... ... 0'1 0'0 0'1 7000 271'4 0'0 271'4 ... ... 0
41758 ... ... 0'1 0'0 0'1 7100 281'4 0'0 281'4 ... ... 0
41757 ... ... 0'1 0'0 0'1 7200 291'4 0'0 291'4 ... ... 0
152587 ... ... 0'1 0'0 0'1 7300 301'4 0'0 301'4 ... ... 0
41758 ... ... 0'1 0'0 0'1 8300 401'4 0'0 401'4 ... ... 0
41721 ... ... 0'1 0'0 0'1 9000 471'4 0'0 471'4 ... ... 0
41715 ... ... 0'1 0'0 0'1 10000 571'4 0'0 571'4 ... ... 0
41721 ... ... 0'1 0'0 0'1 11000 671'4 0'0 671'4 ... ... 0
41715 ... ... 0'1 0'0 0'1 12000 771'4 0'0 771'4 ... ... 0
147519 ... ... 0'1 0'0 0'1 13000 871'4 0'0 871'4 ... ... 0
41711 ... ... 0'1 0'0 0'1 14000 971'4 0'0 971'4 ... ... 0
41721 ... ... 0'1 0'0 0'1 15000 1071'4 0'0 1071'4 ... ... 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.