DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'4
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 ... ... 43300
0 ... ... 198'2 0'0 198'2 2300 0'1 0'0 0'1 ... ... 43300
0 ... ... 188'2 0'0 188'2 2400 0'1 0'0 0'1 ... ... 43453
0 ... ... 178'2 0'0 178'2 2500 0'1 0'0 0'1 ... ... 43463
0 ... ... 168'2 0'0 168'2 2600 0'1 0'0 0'1 ... ... 43314
0 ... ... 158'2 0'0 158'2 2700 0'1 0'0 0'1 ... ... 43452
0 ... ... 148'2 0'0 148'2 2800 0'1 0'0 0'1 ... ... 43450
0 ... ... 138'2 0'0 138'2 2900 0'1 0'0 0'1 ... ... 42678
0 ... ... 128'2 0'0 128'2 3000 0'1 0'0 0'1 ... ... 43498
0 ... ... 118'2 0'0 118'2 3100 0'1 0'0 0'1 ... ... 42688
0 ... ... 108'2 0'0 108'2 3200 0'1 0'0 0'1 ... ... 42666
0 ... ... 103'2 0'0 103'2 3250 0'1 0'0 0'1 ... ... 43616
0 ... ... 98'2 0'0 98'2 3300 0'1 0'0 0'1 ... ... 42817
0 ... ... 93'2 0'0 93'2 3350 0'1 0'0 0'1 ... ... 42818
1 ... ... 88'2 0'0 88'2 3400 0'1 0'0 0'1 ... ... 43666
1 ... ... 83'2 0'0 83'2 3450 0'1 0'0 0'1 ... ... 44746
1 ... ... 78'2 0'0 78'2 3500 0'1 0'0 0'1 ... ... 44749
1 ... ... 73'2 0'0 73'2 3550 0'1 0'0 0'1 ... ... 44674
1 ... ... 68'2 0'0 68'2 3600 0'1 0'0 0'1 ... ... 44749
1 ... ... 63'2 0'0 63'2 3650 0'1 0'0 0'1 ... ... 44725
1 ... ... 58'3 0'0 58'3 3700 0'1 0'0 0'1 ... ... 44750
1 ... ... 53'3 0'0 53'3 3750 0'1 0'0 0'1 ... ... 13153
10 ... ... 48'3 0'0 48'3 3800 0'1 0'0 0'1 ... ... 42894
10 ... ... 43'4 0'0 43'4 3850 0'2 0'0 0'2 ... ... 42901
10 ... ... 38'4 0'0 38'4 3900 0'2 0'0 0'2 ... ... 44651
1 ... ... 33'4 0'0 33'4 3950 0'2 0'0 0'2 ... ... 223
138 ... ... 28'4 0'0 28'4 4000 0'2 0'0 0'2 ... ... 1529
10 ... ... 23'6 0'0 23'6 4050 0'4 0'0 0'4 ... ... 22608
10 ... ... 22'6 0'0 22'6 4060 0'4 0'0 0'4 ... ... 29566
10 ... ... 21'7 0'0 21'7 4070 0'5 0'0 0'5 ... ... 591
10 ... ... 20'7 0'0 20'7 4080 0'5 0'0 0'5 ... ... 22737
10 ... ... 20'0 0'0 20'0 4090 0'6 0'0 0'6 ... ... 23957
10 ... ... 19'0 0'0 19'0 4100 0'6 0'0 0'6 ... ... 27932
10 ... ... 18'1 0'0 18'1 4110 0'7 0'0 0'7 ... ... 28560
10 ... ... 17'2 0'0 17'2 4120 1'0 0'0 1'0 ... ... 5067
10 ... ... 16'3 0'0 16'3 4130 1'1 0'0 1'1 ... ... 5652
10 ... ... 15'4 0'0 15'4 4140 1'2 0'0 1'2 ... ... 3697
10 ... ... 14'5 0'0 14'5 4150 1'7 0'4 1'3 1'7 1'7 2588
10 ... ... 13'6 0'0 13'6 4160 1'4 0'0 1'4 ... ... 1197
10 ... ... 12'7 0'0 12'7 4170 1'5 0'0 1'5 ... ... 1156
141 ... ... 12'1 0'0 12'1 4180 1'7 0'0 1'7 ... ... 925
20 ... ... 11'3 0'0 11'3 4190 2'1 0'0 2'1 ... ... 858
20 ... ... 10'6 0'0 10'6 4200 3'3 0'7 2'4 3'3 3'2 40
162 ... ... 10'1 0'0 10'1 4210 2'7 0'0 2'7 ... ... 40
20 ... ... 9'4 0'0 9'4 4220 3'2 0'0 3'2 ... ... 740
20 ... ... 8'7 0'0 8'7 4230 4'4 0'7 3'5 4'4 4'4 10
20 ... ... 8'2 0'0 8'2 4240 4'0 0'0 4'0 ... ... 312
30 ... ... 7'5 0'0 7'5 4250 5'4 1'1 4'3 5'4 5'4 285
1435 ... ... 7'0 0'0 7'0 4260 4'6 0'0 4'6 ... ... 218
40 ... ... 6'4 0'0 6'4 4270 5'2 0'0 5'2 ... ... 687
50 ... ... 6'0 0'0 6'0 4280 5'6 0'0 5'6 ... ... 30
299 ... ... 5'4 0'0 5'4 4290 6'2 0'0 6'2 ... ... 241
304 4'1 4'0 5'0 -1'0 4'0 4300 6'6 0'0 6'6 ... ... 20
11 ... ... 4'5 0'0 4'5 4310 7'3 0'0 7'3 ... ... 151
1041 ... ... 4'2 0'0 4'2 4320 8'0 0'0 8'0 ... ... 1
248 ... ... 3'7 0'0 3'7 4330 8'5 0'0 8'5 ... ... 151
619 ... ... 3'4 0'0 3'4 4340 9'2 0'0 9'2 ... ... 141
679 ... ... 3'1 0'0 3'1 4350 9'7 0'0 9'7 ... ... 141
506 ... ... 2'7 0'0 2'7 4360 10'5 0'0 10'5 ... ... 115
157 ... ... 2'5 0'0 2'5 4370 11'3 0'0 11'3 ... ... 1
1646 ... ... 2'2 0'0 2'2 4380 12'0 0'0 12'0 ... ... 115
13 ... ... 2'1 0'0 2'1 4390 12'7 0'0 12'7 ... ... 1
2329 1'5 1'4 2'0 -0'4 1'4 4400 13'6 0'0 13'6 ... ... 115
5454 ... ... 1'7 0'0 1'7 4410 14'5 0'0 14'5 ... ... 115
23225 ... ... 1'5 0'0 1'5 4420 15'3 0'0 15'3 ... ... 115
5051 ... ... 1'4 0'0 1'4 4430 16'2 0'0 16'2 ... ... 11
22505 ... ... 1'3 0'0 1'3 4440 17'1 0'0 17'1 ... ... 119
19815 0'7 0'7 1'2 -0'3 0'7 4450 18'0 0'0 18'0 ... ... 122
20029 ... ... 1'1 0'0 1'1 4460 18'7 0'0 18'7 ... ... 124
29563 ... ... 1'0 0'0 1'0 4470 19'6 0'0 19'6 ... ... 125
17960 ... ... 0'7 0'0 0'7 4480 20'5 0'0 20'5 ... ... 127
27474 ... ... 0'7 0'0 0'7 4490 21'5 0'0 21'5 ... ... 129
5884 0'4 0'4 0'6 -0'2 0'4 4500 22'4 0'0 22'4 ... ... 130
20801 ... ... 0'6 0'0 0'6 4510 23'4 0'0 23'4 ... ... 131
26578 ... ... 0'5 0'0 0'5 4520 24'3 0'0 24'3 ... ... 11
4441 0'3 0'3 0'4 -0'1 0'3 4550 27'2 0'0 27'2 ... ... 135
28399 ... ... 0'3 0'0 0'3 4600 32'1 0'0 32'1 ... ... 139
6455 ... ... 0'3 0'0 0'3 4650 37'1 0'0 37'1 ... ... 139
44691 ... ... 0'2 0'0 0'2 4700 42'0 0'0 42'0 ... ... 1
43637 ... ... 0'2 0'0 0'2 4750 47'0 0'0 47'0 ... ... 139
245 ... ... 0'2 0'0 0'2 4800 53'4 1'5 51'7 53'4 53'4 139
8437 ... ... 0'2 0'0 0'2 4850 56'7 0'0 56'7 ... ... 139
42700 ... ... 0'1 0'0 0'1 4900 61'6 0'0 61'6 ... ... 1
44636 ... ... 0'1 0'0 0'1 4950 66'6 0'0 66'6 ... ... 139
43789 ... ... 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
1062 ... ... 0'1 0'0 0'1 5100 81'6 0'0 81'6 ... ... 139
12858 ... ... 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
44746 ... ... 0'1 0'0 0'1 5250 96'6 0'0 96'6 ... ... 139
43058 ... ... 0'1 0'0 0'1 5300 101'6 0'0 101'6 ... ... 139
44750 ... ... 0'1 0'0 0'1 5350 106'6 0'0 106'6 ... ... 1
44750 ... ... 0'1 0'0 0'1 5400 111'6 0'0 111'6 ... ... 1
44746 ... ... 0'1 0'0 0'1 5450 116'6 0'0 116'6 ... ... 1
44750 ... ... 0'1 0'0 0'1 5500 121'6 0'0 121'6 ... ... 1
44692 ... ... 0'1 0'0 0'1 5550 126'6 0'0 126'6 ... ... 1
44746 ... ... 0'1 0'0 0'1 5600 131'6 0'0 131'6 ... ... 1
42828 ... ... 0'1 0'0 0'1 5700 141'6 0'0 141'6 ... ... 1
42826 ... ... 0'1 0'0 0'1 5800 151'6 0'0 151'6 ... ... 0
42834 ... ... 0'1 0'0 0'1 5900 161'6 0'0 161'6 ... ... 0
42896 ... ... 0'1 0'0 0'1 6000 171'6 0'0 171'6 ... ... 0
43327 ... ... 0'1 0'0 0'1 6100 181'6 0'0 181'6 ... ... 0
43459 ... ... 0'1 0'0 0'1 6200 191'6 0'0 191'6 ... ... 0
43307 ... ... 0'1 0'0 0'1 6300 201'6 0'0 201'6 ... ... 0
43453 ... ... 0'1 0'0 0'1 6400 211'6 0'0 211'6 ... ... 0
43309 ... ... 0'1 0'0 0'1 6500 221'6 0'0 221'6 ... ... 0
43443 ... ... 0'1 0'0 0'1 6600 231'6 0'0 231'6 ... ... 0
43454 ... ... 0'1 0'0 0'1 6700 241'6 0'0 241'6 ... ... 0
43319 ... ... 0'1 0'0 0'1 6800 251'6 0'0 251'6 ... ... 0
43308 ... ... 0'1 0'0 0'1 6900 261'6 0'0 261'6 ... ... 0
43308 ... ... 0'1 0'0 0'1 7000 271'6 0'0 271'6 ... ... 0
43307 ... ... 0'1 0'0 0'1 7100 281'6 0'0 281'6 ... ... 0
43446 ... ... 0'1 0'0 0'1 7200 291'6 0'0 291'6 ... ... 0
42702 ... ... 0'1 0'0 0'1 7300 301'6 0'0 301'6 ... ... 0
42712 ... ... 0'1 0'0 0'1 8300 401'6 0'0 401'6 ... ... 0
44578 ... ... 0'1 0'0 0'1 9000 471'6 0'0 471'6 ... ... 0
44582 ... ... 0'1 0'0 0'1 10000 571'6 0'0 571'6 ... ... 0
44582 ... ... 0'1 0'0 0'1 11000 671'6 0'0 671'6 ... ... 0
44578 ... ... 0'1 0'0 0'1 12000 771'6 0'0 771'6 ... ... 0
43484 ... ... 0'1 0'0 0'1 13000 871'6 0'0 871'6 ... ... 0
43488 ... ... 0'1 0'0 0'1 14000 971'6 0'0 971'6 ... ... 0
44582 ... ... 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.