DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'4
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 ... ... 21055
0 ... ... 198'2 0'0 198'2 2300 0'1 0'0 0'1 ... ... 21055
0 ... ... 188'2 0'0 188'2 2400 0'1 0'0 0'1 ... ... 21055
0 ... ... 178'2 0'0 178'2 2500 0'1 0'0 0'1 ... ... 21055
0 ... ... 168'2 0'0 168'2 2600 0'1 0'0 0'1 ... ... 21055
0 ... ... 158'2 0'0 158'2 2700 0'1 0'0 0'1 ... ... 21101
0 ... ... 148'2 0'0 148'2 2800 0'1 0'0 0'1 ... ... 21101
0 ... ... 138'2 0'0 138'2 2900 0'1 0'0 0'1 ... ... 20045
0 ... ... 128'2 0'0 128'2 3000 0'1 0'0 0'1 ... ... 21101
0 ... ... 118'2 0'0 118'2 3100 0'1 0'0 0'1 ... ... 21592
0 ... ... 108'2 0'0 108'2 3200 0'1 0'0 0'1 ... ... 21707
0 ... ... 103'2 0'0 103'2 3250 0'1 0'0 0'1 ... ... 21592
0 ... ... 98'2 0'0 98'2 3300 0'1 0'0 0'1 ... ... 21630
0 ... ... 93'2 0'0 93'2 3350 0'1 0'0 0'1 ... ... 20692
1 ... ... 88'2 0'0 88'2 3400 0'1 0'0 0'1 ... ... 40244
1 ... ... 83'2 0'0 83'2 3450 0'1 0'0 0'1 ... ... 40380
1 ... ... 78'2 0'0 78'2 3500 0'1 0'0 0'1 ... ... 42639
1 ... ... 73'2 0'0 73'2 3550 0'1 0'0 0'1 ... ... 42386
1 ... ... 68'2 0'0 68'2 3600 0'1 0'0 0'1 ... ... 42149
1 ... ... 63'2 0'0 63'2 3650 0'1 0'0 0'1 ... ... 51477
1 ... ... 58'2 0'0 58'2 3700 0'1 0'0 0'1 ... ... 51531
1 ... ... 53'2 0'0 53'2 3750 0'1 0'0 0'1 ... ... 1221
148 ... ... 48'3 0'0 48'3 3800 0'1 0'0 0'1 0'1 0'1 42646
148 ... ... 43'3 0'0 43'3 3850 0'1 0'0 0'1 ... ... 57093
138 ... ... 38'3 0'0 38'3 3900 0'1 0'0 0'1 0'1 0'1 51336
148 ... ... 33'4 0'0 33'4 3950 0'2 0'0 0'2 0'2 0'2 55520
136 ... ... 28'4 0'0 28'4 4000 0'3 0'0 0'3 0'3 0'2 9460
136 ... ... 23'6 0'0 23'6 4050 0'5 0'0 0'5 0'5 0'4 50213
121 ... ... ... ... ... 4070 0'5 ... ... 0'5 0'5 35116
117 ... ... ... ... ... 4080 ... ... ... ... ... 38111
113 ... ... 20'1 0'0 20'1 4090 0'7 0'0 0'7 ... ... 9398
120 18'0 18'0 19'1 -1'1 18'0 4100 1'0 0'0 1'0 1'0 1'0 34848
116 ... ... 18'2 0'0 18'2 4110 1'1 0'0 1'1 ... ... 31603
112 ... ... 17'3 0'0 17'3 4120 1'0 -0'2 1'2 1'0 1'0 7238
102 ... ... 16'4 0'0 16'4 4130 1'3 0'0 1'3 ... ... 51986
113 ... ... 15'6 0'0 15'6 4140 1'4 0'0 1'4 1'4 1'4 40486
112 ... ... 14'7 0'0 14'7 4150 1'4 -0'1 1'5 1'6 1'3 52076
113 ... ... 14'1 0'0 14'1 4160 1'7 0'0 1'7 1'7 1'7 2955
113 ... ... 13'3 0'0 13'3 4170 2'0 -0'1 2'1 2'0 2'0 3416
139 ... ... 12'5 0'0 12'5 4180 2'1 -0'2 2'3 2'3 2'1 525
112 ... ... 11'7 0'0 11'7 4190 2'5 0'0 2'5 2'5 2'4 8912
285 10'6 10'0 11'1 -0'7 10'2 4200 3'0 0'1 2'7 3'0 2'5 1051
208 ... ... 10'3 0'0 10'3 4210 3'2 0'1 3'1 3'2 2'6 2975
245 ... ... 9'6 0'0 9'6 4220 3'1 -0'3 3'4 3'5 3'0 2618
377 ... ... 9'1 0'0 9'1 4230 3'7 0'0 3'7 4'0 3'3 1075
1247 ... ... 8'4 0'0 8'4 4240 4'4 0'2 4'2 4'4 3'7 2561
136 7'7 6'5 7'7 -1'2 6'5 4250 5'1 0'4 4'5 5'1 4'2 301
83 ... ... 7'2 0'0 7'2 4260 4'6 -0'3 5'1 5'0 4'4 148
316 ... ... 6'6 0'0 6'6 4270 5'1 -0'3 5'4 5'1 4'7 71
2530 5'5 5'5 6'2 -0'5 5'5 4280 6'3 0'3 6'0 6'3 6'3 1480
341 5'2 4'4 5'6 -1'2 4'4 4290 5'6 -0'6 6'4 6'1 5'6 1625
1794 5'5 4'1 5'2 -1'1 4'1 4300 7'7 0'7 7'0 7'7 6'7 40
1099 5'1 3'7 4'7 -1'0 3'7 4310 7'5 0'0 7'5 ... ... 35
10 5'0 5'0 4'4 0'4 5'0 4320 8'2 0'0 8'2 ... ... 314
4401 3'4 3'4 4'1 -0'5 3'4 4330 8'7 0'0 8'7 ... ... 35
7013 ... ... 3'6 0'0 3'6 4340 10'0 0'4 9'4 10'0 10'0 181
109 3'5 2'5 3'3 -0'6 2'5 4350 10'5 0'4 10'1 10'5 10'0 153
25908 ... ... 3'1 0'0 3'1 4360 10'7 0'0 10'7 ... ... 112
38339 3'2 3'2 2'7 0'3 3'2 4370 11'5 0'0 11'5 ... ... 113
27111 2'3 1'7 2'5 -0'6 1'7 4380 12'7 0'4 12'3 12'7 11'3 113
50761 ... ... 2'3 0'0 2'3 4390 13'1 0'0 13'1 ... ... 113
516 2'4 1'5 2'2 -0'5 1'5 4400 15'0 1'1 13'7 15'1 13'7 4
28545 1'6 1'6 2'0 -0'2 1'6 4410 14'6 0'0 14'6 ... ... 112
23468 ... ... 1'7 0'0 1'7 4420 15'5 0'0 15'5 ... ... 112
441 ... ... 1'6 0'0 1'6 4430 16'3 0'0 16'3 ... ... 112
50 ... ... 1'5 0'0 1'5 4440 17'2 0'0 17'2 ... ... 116
46469 1'2 1'1 1'4 -0'3 1'1 4450 19'2 1'1 18'1 19'2 18'0 119
38376 1'2 1'2 1'3 -0'1 1'2 4460 19'1 0'0 19'1 ... ... 121
46539 1'1 1'0 1'2 -0'2 1'0 4470 20'0 0'0 20'0 ... ... 124
45752 ... ... 1'1 0'0 1'1 4480 20'7 0'0 20'7 ... ... 126
46541 0'7 0'7 1'1 -0'2 0'7 4490 21'6 0'0 21'6 ... ... 129
7970 1'0 0'6 1'0 -0'2 0'6 4500 23'6 1'0 22'6 23'6 22'5 120
45974 ... ... 0'7 0'0 0'7 4510 23'5 0'0 23'5 ... ... 133
43662 0'5 0'5 0'6 -0'1 0'5 4550 27'3 0'0 27'3 ... ... 140
32262 0'4 0'3 0'4 0'0 0'4 4600 33'2 1'0 32'2 33'2 33'2 145
33185 0'3 0'3 0'3 0'0 0'3 4650 37'1 0'0 37'1 ... ... 142
31836 0'4 0'3 0'3 0'0 0'3 4700 42'0 0'0 42'0 ... ... 123
55078 ... ... 0'3 0'0 0'3 4750 47'0 0'0 47'0 ... ... 128
51936 0'2 0'2 0'2 0'0 0'2 4800 52'0 0'0 52'0 ... ... 123
52523 ... ... 0'2 0'0 0'2 4850 56'7 0'0 56'7 ... ... 119
16097 ... ... 0'2 0'0 0'2 4900 61'7 0'0 61'7 ... ... 104
51933 ... ... 0'2 0'0 0'2 4950 66'7 0'0 66'7 ... ... 117
51386 0'2 0'2 0'1 0'1 0'2 5000 71'6 0'0 71'6 ... ... 122
41870 ... ... 0'1 0'0 0'1 5050 76'6 0'0 76'6 ... ... 127
52685 0'1 0'1 0'1 0'0 0'1 5100 81'6 0'0 81'6 ... ... 132
43768 ... ... 0'1 0'0 0'1 5150 86'6 0'0 86'6 ... ... 136
1853 ... ... 0'1 0'0 0'1 5200 91'6 0'0 91'6 ... ... 140
24018 ... ... 0'1 0'0 0'1 5250 96'6 0'0 96'6 ... ... 143
51768 ... ... 0'1 0'0 0'1 5300 101'6 0'0 101'6 ... ... 135
51516 ... ... 0'1 0'0 0'1 5350 106'6 0'0 106'6 ... ... 138
42425 ... ... 0'1 0'0 0'1 5400 111'6 0'0 111'6 ... ... 138
42024 ... ... 0'1 0'0 0'1 5450 116'6 0'0 116'6 ... ... 138
42626 ... ... 0'1 0'0 0'1 5500 121'6 0'0 121'6 ... ... 1
42491 ... ... 0'1 0'0 0'1 5550 126'6 0'0 126'6 ... ... 1
42420 ... ... 0'1 0'0 0'1 5600 131'6 0'0 131'6 ... ... 1
42239 ... ... 0'1 0'0 0'1 5700 141'6 0'0 141'6 ... ... 1
23939 ... ... 0'1 0'0 0'1 5800 151'6 0'0 151'6 ... ... 0
23409 ... ... 0'1 0'0 0'1 5900 161'6 0'0 161'6 ... ... 0
23202 ... ... 0'1 0'0 0'1 6000 171'6 0'0 171'6 ... ... 0
21594 ... ... 0'1 0'0 0'1 6100 181'6 0'0 181'6 ... ... 0
21592 ... ... 0'1 0'0 0'1 6200 191'6 0'0 191'6 ... ... 0
20764 ... ... 0'1 0'0 0'1 6300 201'6 0'0 201'6 ... ... 0
20572 ... ... 0'1 0'0 0'1 6400 211'6 0'0 211'6 ... ... 0
21547 ... ... 0'1 0'0 0'1 6500 221'6 0'0 221'6 ... ... 0
21547 ... ... 0'1 0'0 0'1 6600 231'6 0'0 231'6 ... ... 0
21547 ... ... 0'1 0'0 0'1 6700 241'6 0'0 241'6 ... ... 0
21547 ... ... 0'1 0'0 0'1 6800 251'6 0'0 251'6 ... ... 0
21547 ... ... 0'1 0'0 0'1 6900 261'6 0'0 261'6 ... ... 0
21547 ... ... 0'1 0'0 0'1 7000 271'6 0'0 271'6 ... ... 0
19976 ... ... 0'1 0'0 0'1 7100 281'6 0'0 281'6 ... ... 0
20866 ... ... 0'1 0'0 0'1 7200 291'6 0'0 291'6 ... ... 0
19977 ... ... 0'1 0'0 0'1 7300 301'6 0'0 301'6 ... ... 0
21055 ... ... 0'1 0'0 0'1 8300 401'6 0'0 401'6 ... ... 0
19979 ... ... 0'1 0'0 0'1 9000 471'6 0'0 471'6 ... ... 0
21055 ... ... 0'1 0'0 0'1 10000 571'6 0'0 571'6 ... ... 0
21055 ... ... 0'1 0'0 0'1 11000 671'6 0'0 671'6 ... ... 0
21055 ... ... 0'1 0'0 0'1 12000 771'6 0'0 771'6 ... ... 0
21055 ... ... 0'1 0'0 0'1 13000 871'6 0'0 871'6 ... ... 0
21055 ... ... 0'1 0'0 0'1 14000 971'6 0'0 971'6 ... ... 0
21055 ... ... 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.