DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'6
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 ... ... 206'4 0'0 206'4 2200 0'1 0'0 0'1 ... ... 29510
0 ... ... 196'4 0'0 196'4 2300 0'1 0'0 0'1 ... ... 29510
0 ... ... 186'4 0'0 186'4 2400 0'1 0'0 0'1 ... ... 29510
0 ... ... 176'4 0'0 176'4 2500 0'1 0'0 0'1 ... ... 29516
0 ... ... 166'4 0'0 166'4 2600 0'1 0'0 0'1 ... ... 29445
0 ... ... 156'4 0'0 156'4 2700 0'1 0'0 0'1 ... ... 29598
0 ... ... 146'4 0'0 146'4 2800 0'1 0'0 0'1 ... ... 29601
0 ... ... 136'4 0'0 136'4 2900 0'1 0'0 0'1 ... ... 29598
0 ... ... 126'4 0'0 126'4 3000 0'1 0'0 0'1 ... ... 29541
0 ... ... 116'4 0'0 116'4 3100 0'1 0'0 0'1 ... ... 29536
0 ... ... 106'4 0'0 106'4 3200 0'1 0'0 0'1 ... ... 29777
0 ... ... 101'4 0'0 101'4 3250 0'1 0'0 0'1 ... ... 29527
0 ... ... 96'4 0'0 96'4 3300 0'1 0'0 0'1 ... ... 29613
0 ... ... 91'4 0'0 91'4 3350 0'1 0'0 0'1 ... ... 30686
1 ... ... 86'4 0'0 86'4 3400 0'1 0'0 0'1 ... ... 29676
1 ... ... 81'4 0'0 81'4 3450 0'1 0'0 0'1 ... ... 30446
1 ... ... 76'4 0'0 76'4 3500 0'1 0'0 0'1 ... ... 31521
1 ... ... 71'4 0'0 71'4 3550 0'1 0'0 0'1 ... ... 30386
1 ... ... 66'4 0'0 66'4 3600 0'1 0'0 0'1 ... ... 30448
1 ... ... 61'4 0'0 61'4 3650 0'1 0'0 0'1 ... ... 30401
1 ... ... 56'4 0'0 56'4 3700 0'1 0'0 0'1 ... ... 30667
1 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 ... ... 3387
148 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 0'1 0'1 30675
148 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 30688
11 ... ... 36'5 0'0 36'5 3900 0'1 0'0 0'1 0'1 0'1 30344
10 ... ... 31'5 0'0 31'5 3950 0'2 0'0 0'2 ... ... 261
1 ... ... 26'6 0'0 26'6 4000 0'3 0'0 0'3 ... ... 20503
10 ... ... 22'0 0'0 22'0 4050 0'4 0'0 0'4 ... ... 627
1 ... ... ... ... ... 4060 ... ... ... ... ... 964
10 ... ... 20'1 0'0 20'1 4070 0'5 0'0 0'5 ... ... 18530
132 ... ... 19'2 0'0 19'2 4080 0'6 0'0 0'6 ... ... 18415
10 ... ... 18'3 0'0 18'3 4090 0'7 0'0 0'7 ... ... 1378
1 ... ... 17'4 0'0 17'4 4100 1'0 0'0 1'0 ... ... 19518
122 ... ... 16'5 0'0 16'5 4110 1'1 0'0 1'1 ... ... 19730
118 ... ... 15'6 0'0 15'6 4120 1'2 0'0 1'2 ... ... 20396
10 ... ... 14'7 0'0 14'7 4130 1'3 0'0 1'3 ... ... 9178
113 ... ... 14'0 0'0 14'0 4140 1'4 0'0 1'4 ... ... 6027
1 ... ... 13'1 0'0 13'1 4150 1'4 -0'1 1'5 1'4 1'4 493
10 ... ... 12'2 0'0 12'2 4160 1'6 0'0 1'6 ... ... 4926
113 ... ... 11'4 0'0 11'4 4170 2'0 0'0 2'0 ... ... 5
113 ... ... 10'6 0'0 10'6 4180 2'2 0'0 2'2 ... ... 71
113 ... ... 10'1 0'0 10'1 4190 2'5 0'0 2'5 ... ... 68
10 ... ... 9'4 0'0 9'4 4200 2'5 -0'3 3'0 2'5 2'5 5
149 ... ... 8'7 0'0 8'7 4210 3'3 0'0 3'3 ... ... 1170
149 ... ... 8'2 0'0 8'2 4220 3'6 0'0 3'6 ... ... 5
159 ... ... 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 ... ... 5
249 ... ... 6'4 0'0 6'4 4250 4'4 -0'4 5'0 4'7 4'4 477
20 ... ... 6'0 0'0 6'0 4260 5'4 0'0 5'4 ... ... 5
31 ... ... 5'4 0'0 5'4 4270 6'0 0'0 6'0 ... ... 85
76 ... ... 5'0 0'0 5'0 4280 6'4 0'0 6'4 ... ... 45
5 5'0 5'0 4'5 0'3 5'0 4290 7'1 0'0 7'1 ... ... 331
534 ... ... 4'2 0'0 4'2 4300 7'4 -0'2 7'6 7'4 7'4 20
5 4'0 4'0 3'7 0'1 4'0 4310 8'3 0'0 8'3 ... ... 210
5 ... ... 3'4 0'0 3'4 4320 9'0 0'0 9'0 ... ... 149
5 ... ... 3'1 0'0 3'1 4330 9'5 0'0 9'5 ... ... 20
556 ... ... 2'7 0'0 2'7 4340 10'3 0'0 10'3 ... ... 149
45 2'7 2'6 2'5 0'2 2'7 4350 11'1 0'0 11'1 ... ... 20
5 ... ... 2'3 0'0 2'3 4360 11'7 0'0 11'7 ... ... 10
17 ... ... 2'2 0'0 2'2 4370 12'5 0'0 12'5 ... ... 10
5 ... ... 2'0 0'0 2'0 4380 13'4 0'0 13'4 ... ... 10
2137 ... ... 1'7 0'0 1'7 4390 14'2 0'0 14'2 ... ... 113
733 1'6 1'5 1'5 0'1 1'6 4400 14'0 -1'1 15'1 14'0 14'0 10
5296 ... ... 1'4 0'0 1'4 4410 16'0 0'0 16'0 ... ... 10
5210 ... ... 1'3 0'0 1'3 4420 16'7 0'0 16'7 ... ... 113
19762 ... ... 1'2 0'0 1'2 4430 17'6 0'0 17'6 ... ... 113
9635 ... ... 1'1 0'0 1'1 4440 18'5 0'0 18'5 ... ... 113
9573 ... ... 1'0 0'0 1'0 4450 19'4 0'0 19'4 ... ... 10
20558 ... ... 0'7 0'0 0'7 4460 20'3 0'0 20'3 ... ... 10
1106 ... ... 0'7 0'0 0'7 4470 21'2 0'0 21'2 ... ... 121
20578 ... ... 0'6 0'0 0'6 4480 22'2 0'0 22'2 ... ... 10
11781 ... ... 0'6 0'0 0'6 4490 23'1 0'0 23'1 ... ... 127
3194 ... ... 0'5 0'0 0'5 4500 24'1 0'0 24'1 ... ... 10
1550 ... ... 0'5 0'0 0'5 4510 25'1 0'0 25'1 ... ... 131
3526 ... ... 0'4 0'0 0'4 4550 29'0 0'0 29'0 ... ... 139
20030 0'3 0'3 0'3 0'0 0'3 4600 33'7 0'0 33'7 ... ... 145
3873 ... ... 0'3 0'0 0'3 4650 38'7 0'0 38'7 ... ... 10
30297 ... ... 0'3 0'0 0'3 4700 43'6 0'0 43'6 ... ... 134
31378 ... ... 0'2 0'0 0'2 4750 48'6 0'0 48'6 ... ... 128
29878 ... ... 0'2 0'0 0'2 4800 53'6 0'0 53'6 ... ... 10
30592 ... ... 0'2 0'0 0'2 4850 58'5 0'0 58'5 ... ... 119
14515 ... ... 0'2 0'0 0'2 4900 63'5 0'0 63'5 ... ... 115
29332 ... ... 0'2 0'0 0'2 4950 68'5 0'0 68'5 ... ... 117
30335 ... ... 0'1 0'0 0'1 5000 73'4 0'0 73'4 ... ... 122
30732 ... ... 0'1 0'0 0'1 5050 78'4 0'0 78'4 ... ... 127
30672 ... ... 0'1 0'0 0'1 5100 83'4 0'0 83'4 ... ... 131
31187 ... ... 0'1 0'0 0'1 5150 88'4 0'0 88'4 ... ... 136
708 ... ... 0'1 0'0 0'1 5200 93'4 0'0 93'4 ... ... 139
27340 ... ... 0'1 0'0 0'1 5250 98'4 0'0 98'4 ... ... 143
30451 ... ... 0'1 0'0 0'1 5300 103'4 0'0 103'4 ... ... 145
31523 ... ... 0'1 0'0 0'1 5350 108'4 0'0 108'4 ... ... 148
27691 ... ... 0'1 0'0 0'1 5400 113'4 0'0 113'4 ... ... 138
30443 ... ... 0'1 0'0 0'1 5450 118'4 0'0 118'4 ... ... 138
30443 ... ... 0'1 0'0 0'1 5500 123'4 0'0 123'4 ... ... 1
30386 ... ... 0'1 0'0 0'1 5550 128'4 0'0 128'4 ... ... 1
30443 ... ... 0'1 0'0 0'1 5600 133'4 0'0 133'4 ... ... 1
30391 ... ... 0'1 0'0 0'1 5700 143'4 0'0 143'4 ... ... 1
29699 ... ... 0'1 0'0 0'1 5800 153'4 0'0 153'4 ... ... 0
29678 ... ... 0'1 0'0 0'1 5900 163'4 0'0 163'4 ... ... 0
29777 ... ... 0'1 0'0 0'1 6000 173'4 0'0 173'4 ... ... 0
29596 ... ... 0'1 0'0 0'1 6100 183'4 0'0 183'4 ... ... 0
29539 ... ... 0'1 0'0 0'1 6200 193'4 0'0 193'4 ... ... 0
29513 ... ... 0'1 0'0 0'1 6300 203'4 0'0 203'4 ... ... 0
29513 ... ... 0'1 0'0 0'1 6400 213'4 0'0 213'4 ... ... 0
29513 ... ... 0'1 0'0 0'1 6500 223'4 0'0 223'4 ... ... 0
29514 ... ... 0'1 0'0 0'1 6600 233'4 0'0 233'4 ... ... 0
29513 ... ... 0'1 0'0 0'1 6700 243'4 0'0 243'4 ... ... 0
29448 ... ... 0'1 0'0 0'1 6800 253'4 0'0 253'4 ... ... 0
29448 ... ... 0'1 0'0 0'1 6900 263'4 0'0 263'4 ... ... 0
29513 ... ... 0'1 0'0 0'1 7000 273'4 0'0 273'4 ... ... 0
29510 ... ... 0'1 0'0 0'1 7100 283'4 0'0 283'4 ... ... 0
29510 ... ... 0'1 0'0 0'1 7200 293'4 0'0 293'4 ... ... 0
29448 ... ... 0'1 0'0 0'1 7300 303'4 0'0 303'4 ... ... 0
29452 ... ... 0'1 0'0 0'1 8300 403'4 0'0 403'4 ... ... 0
29453 ... ... 0'1 0'0 0'1 9000 473'4 0'0 473'4 ... ... 0
29448 ... ... 0'1 0'0 0'1 10000 573'4 0'0 573'4 ... ... 0
30519 ... ... 0'1 0'0 0'1 11000 673'4 0'0 673'4 ... ... 0
30522 ... ... 0'1 0'0 0'1 12000 773'4 0'0 773'4 ... ... 0
30526 ... ... 0'1 0'0 0'1 13000 873'4 0'0 873'4 ... ... 0
29448 ... ... 0'1 0'0 0'1 14000 973'4 0'0 973'4 ... ... 0
29455 ... ... 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.