DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 428'2
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 ... ... 206'4 0'0 206'4 2200 0'1 0'0 0'1 ... ... 6810
0 ... ... 196'4 0'0 196'4 2300 0'1 0'0 0'1 ... ... 6811
0 ... ... 186'4 0'0 186'4 2400 0'1 0'0 0'1 ... ... 6832
0 ... ... 176'4 0'0 176'4 2500 0'1 0'0 0'1 ... ... 6832
0 ... ... 166'4 0'0 166'4 2600 0'1 0'0 0'1 ... ... 6844
0 ... ... 156'4 0'0 156'4 2700 0'1 0'0 0'1 ... ... 7330
0 ... ... 146'4 0'0 146'4 2800 0'1 0'0 0'1 ... ... 7330
0 ... ... 136'4 0'0 136'4 2900 0'1 0'0 0'1 ... ... 7330
0 ... ... 126'4 0'0 126'4 3000 0'1 0'0 0'1 ... ... 7802
0 ... ... 116'4 0'0 116'4 3100 0'1 0'0 0'1 ... ... 7333
0 ... ... 106'4 0'0 106'4 3200 0'1 0'0 0'1 ... ... 8995
0 ... ... 101'4 0'0 101'4 3250 0'1 0'0 0'1 ... ... 7268
0 ... ... 96'4 0'0 96'4 3300 0'1 0'0 0'1 ... ... 7587
0 ... ... 91'4 0'0 91'4 3350 0'1 0'0 0'1 ... ... 7591
1 ... ... 86'4 0'0 86'4 3400 0'1 0'0 0'1 ... ... 7733
1 ... ... 81'4 0'0 81'4 3450 0'1 0'0 0'1 ... ... 7848
1 ... ... 76'4 0'0 76'4 3500 0'1 0'0 0'1 ... ... 6048
1 ... ... 71'4 0'0 71'4 3550 0'1 0'0 0'1 ... ... 7610
1 ... ... 66'4 0'0 66'4 3600 0'1 0'0 0'1 ... ... 7870
1 ... ... 61'4 0'0 61'4 3650 0'1 0'0 0'1 ... ... 6643
1 ... ... 56'4 0'0 56'4 3700 0'1 0'0 0'1 ... ... 8197
1 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 ... ... 3235
148 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 0'1 0'1 6171
148 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 6164
148 ... ... 36'5 0'0 36'5 3900 0'1 0'0 0'1 0'1 0'1 5015
10 ... ... 31'5 0'0 31'5 3950 0'2 0'0 0'2 ... ... 3523
148 ... ... 26'6 0'0 26'6 4000 0'2 -0'1 0'3 0'2 0'2 7029
1 ... ... 22'0 0'0 22'0 4050 0'4 0'0 0'4 ... ... 2743
1 ... ... ... ... ... 4060 ... ... ... ... ... 814
136 ... ... 20'1 0'0 20'1 4070 0'5 0'0 0'5 ... ... 3768
134 ... ... 19'2 0'0 19'2 4080 0'6 0'0 0'6 ... ... 3359
130 ... ... 18'3 0'0 18'3 4090 0'7 0'0 0'7 ... ... 2419
127 ... ... 17'4 0'0 17'4 4100 1'0 0'0 1'0 ... ... 2031
10 ... ... 16'5 0'0 16'5 4110 1'1 0'0 1'1 ... ... 2046
11 ... ... 15'6 0'0 15'6 4120 1'2 0'0 1'2 ... ... 2633
116 ... ... 14'7 0'0 14'7 4130 1'3 0'0 1'3 ... ... 110
11 ... ... 14'0 0'0 14'0 4140 1'4 0'0 1'4 ... ... 110
10 ... ... 13'1 0'0 13'1 4150 1'4 -0'1 1'5 1'4 1'4 2262
113 ... ... 12'2 0'0 12'2 4160 1'6 0'0 1'6 ... ... 1231
10 ... ... 11'4 0'0 11'4 4170 2'0 0'0 2'0 ... ... 2033
113 ... ... 10'6 0'0 10'6 4180 2'2 0'0 2'2 ... ... 110
113 ... ... 10'1 0'0 10'1 4190 2'5 0'0 2'5 ... ... 110
139 ... ... 9'4 0'0 9'4 4200 2'4 -0'4 3'0 2'5 2'4 110
10 ... ... 8'7 0'0 8'7 4210 3'3 0'0 3'3 ... ... 1121
149 ... ... 8'2 0'0 8'2 4220 3'6 0'0 3'6 ... ... 40
149 ... ... 7'5 0'0 7'5 4230 4'1 0'0 4'1 ... ... 45
149 ... ... 7'0 0'0 7'0 4240 4'4 0'0 4'4 ... ... 45
160 ... ... 6'4 0'0 6'4 4250 4'3 -0'5 5'0 4'7 4'3 922
273 ... ... 6'0 0'0 6'0 4260 5'4 0'0 5'4 ... ... 61
674 ... ... 5'4 0'0 5'4 4270 6'0 0'0 6'0 ... ... 482
991 ... ... 5'0 0'0 5'0 4280 6'4 0'0 6'4 ... ... 305
5 5'0 5'0 4'5 0'3 5'0 4290 7'1 0'0 7'1 ... ... 31
533 ... ... 4'2 0'0 4'2 4300 7'4 -0'2 7'6 7'4 7'4 625
5 4'0 4'0 3'7 0'1 4'0 4310 8'3 0'0 8'3 ... ... 695
5 ... ... 3'4 0'0 3'4 4320 9'0 0'0 9'0 ... ... 135
5 ... ... 3'1 0'0 3'1 4330 9'5 0'0 9'5 ... ... 20
983 ... ... 2'7 0'0 2'7 4340 10'3 0'0 10'3 ... ... 149
66 2'7 2'6 2'5 0'2 2'7 4350 11'1 0'0 11'1 ... ... 20
567 ... ... 2'3 0'0 2'3 4360 11'7 0'0 11'7 ... ... 10
1771 ... ... 2'2 0'0 2'2 4370 12'5 0'0 12'5 ... ... 149
1563 ... ... 2'0 0'0 2'0 4380 13'4 0'0 13'4 ... ... 10
165 ... ... 1'7 0'0 1'7 4390 14'2 0'0 14'2 ... ... 10
2240 1'6 1'5 1'5 0'1 1'6 4400 14'0 -1'1 15'1 14'0 14'0 113
282 ... ... 1'4 0'0 1'4 4410 16'0 0'0 16'0 ... ... 10
1404 ... ... 1'3 0'0 1'3 4420 16'7 0'0 16'7 ... ... 10
2463 ... ... 1'2 0'0 1'2 4430 17'6 0'0 17'6 ... ... 10
1985 ... ... 1'1 0'0 1'1 4440 18'5 0'0 18'5 ... ... 10
2574 ... ... 1'0 0'0 1'0 4450 19'4 0'0 19'4 ... ... 10
1978 ... ... 0'7 0'0 0'7 4460 20'3 0'0 20'3 ... ... 117
2815 ... ... 0'7 0'0 0'7 4470 21'2 0'0 21'2 ... ... 120
2871 ... ... 0'6 0'0 0'6 4480 22'2 0'0 22'2 ... ... 10
347 ... ... 0'6 0'0 0'6 4490 23'1 0'0 23'1 ... ... 126
1387 ... ... 0'5 0'0 0'5 4500 24'1 0'0 24'1 ... ... 128
2927 ... ... 0'5 0'0 0'5 4510 25'1 0'0 25'1 ... ... 130
1260 ... ... 0'4 0'0 0'4 4550 29'0 0'0 29'0 ... ... 138
3106 0'3 0'3 0'3 0'0 0'3 4600 33'7 0'0 33'7 ... ... 145
1702 ... ... 0'3 0'0 0'3 4650 38'7 0'0 38'7 ... ... 10
4232 ... ... 0'3 0'0 0'3 4700 43'6 0'0 43'6 ... ... 135
5061 ... ... 0'2 0'0 0'2 4750 48'6 0'0 48'6 ... ... 128
5048 ... ... 0'2 0'0 0'2 4800 53'6 0'0 53'6 ... ... 10
4833 ... ... 0'2 0'0 0'2 4850 58'5 0'0 58'5 ... ... 119
840 ... ... 0'2 0'0 0'2 4900 63'5 0'0 63'5 ... ... 115
7448 ... ... 0'2 0'0 0'2 4950 68'5 0'0 68'5 ... ... 116
7536 ... ... 0'1 0'0 0'1 5000 73'4 0'0 73'4 ... ... 122
7608 ... ... 0'1 0'0 0'1 5050 78'4 0'0 78'4 ... ... 127
9475 ... ... 0'1 0'0 0'1 5100 83'4 0'0 83'4 ... ... 10
6723 ... ... 0'1 0'0 0'1 5150 88'4 0'0 88'4 ... ... 135
707 ... ... 0'1 0'0 0'1 5200 93'4 0'0 93'4 ... ... 139
3811 ... ... 0'1 0'0 0'1 5250 98'4 0'0 98'4 ... ... 142
7403 ... ... 0'1 0'0 0'1 5300 103'4 0'0 103'4 ... ... 145
8337 ... ... 0'1 0'0 0'1 5350 108'4 0'0 108'4 ... ... 148
8111 ... ... 0'1 0'0 0'1 5400 113'4 0'0 113'4 ... ... 138
8067 ... ... 0'1 0'0 0'1 5450 118'4 0'0 118'4 ... ... 138
8071 ... ... 0'1 0'0 0'1 5500 123'4 0'0 123'4 ... ... 1
7926 ... ... 0'1 0'0 0'1 5550 128'4 0'0 128'4 ... ... 1
8071 ... ... 0'1 0'0 0'1 5600 133'4 0'0 133'4 ... ... 1
7416 ... ... 0'1 0'0 0'1 5700 143'4 0'0 143'4 ... ... 1
8206 ... ... 0'1 0'0 0'1 5800 153'4 0'0 153'4 ... ... 0
7496 ... ... 0'1 0'0 0'1 5900 163'4 0'0 163'4 ... ... 0
8479 ... ... 0'1 0'0 0'1 6000 173'4 0'0 173'4 ... ... 0
7503 ... ... 0'1 0'0 0'1 6100 183'4 0'0 183'4 ... ... 0
7326 ... ... 0'1 0'0 0'1 6200 193'4 0'0 193'4 ... ... 0
6828 ... ... 0'1 0'0 0'1 6300 203'4 0'0 203'4 ... ... 0
6828 ... ... 0'1 0'0 0'1 6400 213'4 0'0 213'4 ... ... 0
6810 ... ... 0'1 0'0 0'1 6500 223'4 0'0 223'4 ... ... 0
6811 ... ... 0'1 0'0 0'1 6600 233'4 0'0 233'4 ... ... 0
6832 ... ... 0'1 0'0 0'1 6700 243'4 0'0 243'4 ... ... 0
6844 ... ... 0'1 0'0 0'1 6800 253'4 0'0 253'4 ... ... 0
6811 ... ... 0'1 0'0 0'1 6900 263'4 0'0 263'4 ... ... 0
6805 ... ... 0'1 0'0 0'1 7000 273'4 0'0 273'4 ... ... 0
6810 ... ... 0'1 0'0 0'1 7100 283'4 0'0 283'4 ... ... 0
6811 ... ... 0'1 0'0 0'1 7200 293'4 0'0 293'4 ... ... 0
6811 ... ... 0'1 0'0 0'1 7300 303'4 0'0 303'4 ... ... 0
7230 ... ... 0'1 0'0 0'1 8300 403'4 0'0 403'4 ... ... 0
7232 ... ... 0'1 0'0 0'1 9000 473'4 0'0 473'4 ... ... 0
7237 ... ... 0'1 0'0 0'1 10000 573'4 0'0 573'4 ... ... 0
6811 ... ... 0'1 0'0 0'1 11000 673'4 0'0 673'4 ... ... 0
6816 ... ... 0'1 0'0 0'1 12000 773'4 0'0 773'4 ... ... 0
6821 ... ... 0'1 0'0 0'1 13000 873'4 0'0 873'4 ... ... 0
7063 ... ... 0'1 0'0 0'1 14000 973'4 0'0 973'4 ... ... 0
6811 ... ... 0'1 0'0 0'1 15000 1073'4 0'0 1073'4 ... ... 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.