DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'2
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 ... ... 6656
0 ... ... 196'4 0'0 196'4 2300 0'1 0'0 0'1 ... ... 6636
0 ... ... 186'4 0'0 186'4 2400 0'1 0'0 0'1 ... ... 6002
0 ... ... 176'4 0'0 176'4 2500 0'1 0'0 0'1 ... ... 6414
0 ... ... 166'4 0'0 166'4 2600 0'1 0'0 0'1 ... ... 6650
0 ... ... 156'4 0'0 156'4 2700 0'1 0'0 0'1 ... ... 6404
0 ... ... 146'4 0'0 146'4 2800 0'1 0'0 0'1 ... ... 6976
0 ... ... 136'4 0'0 136'4 2900 0'1 0'0 0'1 ... ... 6997
0 ... ... 126'4 0'0 126'4 3000 0'1 0'0 0'1 ... ... 6968
0 ... ... 116'4 0'0 116'4 3100 0'1 0'0 0'1 ... ... 6997
0 ... ... 106'4 0'0 106'4 3200 0'1 0'0 0'1 ... ... 8142
0 ... ... 101'4 0'0 101'4 3250 0'1 0'0 0'1 ... ... 7371
0 ... ... 96'4 0'0 96'4 3300 0'1 0'0 0'1 ... ... 7168
0 ... ... 91'4 0'0 91'4 3350 0'1 0'0 0'1 ... ... 6852
1 ... ... 86'4 0'0 86'4 3400 0'1 0'0 0'1 ... ... 7187
1 ... ... 81'4 0'0 81'4 3450 0'1 0'0 0'1 ... ... 6387
1 ... ... 76'4 0'0 76'4 3500 0'1 0'0 0'1 ... ... 5246
1 ... ... 71'4 0'0 71'4 3550 0'1 0'0 0'1 ... ... 5924
1 ... ... 66'4 0'0 66'4 3600 0'1 0'0 0'1 ... ... 5569
1 ... ... 61'4 0'0 61'4 3650 0'1 0'0 0'1 ... ... 5987
1 ... ... 56'4 0'0 56'4 3700 0'1 0'0 0'1 ... ... 4480
1 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 ... ... 4485
148 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 0'1 0'1 25
10 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 7477
148 ... ... 36'5 0'0 36'5 3900 0'1 0'0 0'1 0'1 0'1 4733
148 ... ... 31'5 0'0 31'5 3950 0'2 0'0 0'2 ... ... 4281
148 ... ... 26'6 0'0 26'6 4000 0'2 -0'1 0'3 0'2 0'2 6331
10 ... ... 22'0 0'0 22'0 4050 0'4 0'0 0'4 ... ... 4610
1 ... ... ... ... ... 4060 ... ... ... ... ... 741
10 ... ... 20'1 0'0 20'1 4070 0'5 0'0 0'5 ... ... 3246
137 ... ... 19'2 0'0 19'2 4080 0'6 0'0 0'6 ... ... 2755
134 ... ... 18'3 0'0 18'3 4090 0'7 0'0 0'7 ... ... 3162
131 ... ... 17'4 0'0 17'4 4100 1'0 0'0 1'0 ... ... 2722
10 ... ... 16'5 0'0 16'5 4110 1'1 0'0 1'1 ... ... 2323
124 ... ... 15'6 0'0 15'6 4120 1'2 0'0 1'2 ... ... 210
120 ... ... 14'7 0'0 14'7 4130 1'3 0'0 1'3 ... ... 853
116 ... ... 14'0 0'0 14'0 4140 1'4 0'0 1'4 ... ... 1045
113 15'3 15'3 13'1 2'2 15'3 4150 1'2 -0'3 1'5 1'4 1'2 131
113 ... ... 12'2 0'0 12'2 4160 1'6 0'0 1'6 ... ... 3118
10 ... ... 11'4 0'0 11'4 4170 2'0 0'0 2'0 ... ... 1598
113 ... ... 10'6 0'0 10'6 4180 2'2 0'0 2'2 ... ... 110
10 ... ... 10'1 0'0 10'1 4190 2'5 0'0 2'5 ... ... 231
10 ... ... 9'4 0'0 9'4 4200 2'4 -0'4 3'0 2'5 2'4 118
149 ... ... 8'7 0'0 8'7 4210 3'3 0'0 3'3 ... ... 224
10 ... ... 8'2 0'0 8'2 4220 3'6 0'0 3'6 ... ... 110
159 ... ... 7'5 0'0 7'5 4230 4'1 0'0 4'1 ... ... 146
122 ... ... 7'0 0'0 7'0 4240 4'4 0'0 4'4 ... ... 242
192 ... ... 6'4 0'0 6'4 4250 4'0 -1'0 5'0 4'7 4'0 237
165 ... ... 6'0 0'0 6'0 4260 5'4 0'0 5'4 ... ... 139
73 ... ... 5'4 0'0 5'4 4270 6'0 0'0 6'0 ... ... 605
290 ... ... 5'0 0'0 5'0 4280 6'4 0'0 6'4 ... ... 45
513 5'4 5'0 4'5 0'7 5'4 4290 7'1 0'0 7'1 ... ... 45
281 5'1 4'7 4'2 0'7 5'1 4300 6'0 -1'6 7'6 7'4 6'0 722
45 4'0 4'0 3'7 0'1 4'0 4310 8'3 0'0 8'3 ... ... 115
582 ... ... 3'4 0'0 3'4 4320 9'0 0'0 9'0 ... ... 630
1151 ... ... 3'1 0'0 3'1 4330 9'5 0'0 9'5 ... ... 206
1138 ... ... 2'7 0'0 2'7 4340 10'3 0'0 10'3 ... ... 66
468 3'3 2'6 2'5 0'5 3'2 4350 11'1 0'0 11'1 ... ... 20
40 ... ... 2'3 0'0 2'3 4360 11'7 0'0 11'7 ... ... 149
109 ... ... 2'2 0'0 2'2 4370 12'5 0'0 12'5 ... ... 10
481 ... ... 2'0 0'0 2'0 4380 13'4 0'0 13'4 ... ... 139
268 2'2 2'2 1'7 0'3 2'2 4390 14'2 0'0 14'2 ... ... 113
133 1'6 1'5 1'5 0'1 1'6 4400 14'0 -1'1 15'1 14'0 14'0 113
2297 ... ... 1'4 0'0 1'4 4410 16'0 0'0 16'0 ... ... 113
136 1'5 1'5 1'3 0'2 1'5 4420 16'7 0'0 16'7 ... ... 113
1168 ... ... 1'2 0'0 1'2 4430 17'6 0'0 17'6 ... ... 113
1887 ... ... 1'1 0'0 1'1 4440 18'5 0'0 18'5 ... ... 113
3011 ... ... 1'0 0'0 1'0 4450 19'4 0'0 19'4 ... ... 113
2222 ... ... 0'7 0'0 0'7 4460 20'3 0'0 20'3 ... ... 114
932 ... ... 0'7 0'0 0'7 4470 21'2 0'0 21'2 ... ... 117
2469 ... ... 0'6 0'0 0'6 4480 22'2 0'0 22'2 ... ... 120
3133 ... ... 0'6 0'0 0'6 4490 23'1 0'0 23'1 ... ... 123
10 ... ... 0'5 0'0 0'5 4500 24'1 0'0 24'1 ... ... 126
2574 ... ... 0'5 0'0 0'5 4510 25'1 0'0 25'1 ... ... 128
1429 ... ... 0'4 0'0 0'4 4550 29'0 0'0 29'0 ... ... 136
4080 0'3 0'3 0'3 0'0 0'3 4600 33'7 0'0 33'7 ... ... 143
1819 ... ... 0'3 0'0 0'3 4650 38'7 0'0 38'7 ... ... 145
2334 ... ... 0'3 0'0 0'3 4700 43'6 0'0 43'6 ... ... 136
4550 ... ... 0'2 0'0 0'2 4750 48'6 0'0 48'6 ... ... 130
4597 ... ... 0'2 0'0 0'2 4800 53'6 0'0 53'6 ... ... 124
4900 ... ... 0'2 0'0 0'2 4850 58'5 0'0 58'5 ... ... 120
519 ... ... 0'2 0'0 0'2 4900 63'5 0'0 63'5 ... ... 11
6853 ... ... 0'2 0'0 0'2 4950 68'5 0'0 68'5 ... ... 115
6885 ... ... 0'1 0'0 0'1 5000 73'4 0'0 73'4 ... ... 121
6189 ... ... 0'1 0'0 0'1 5050 78'4 0'0 78'4 ... ... 126
7998 ... ... 0'1 0'0 0'1 5100 83'4 0'0 83'4 ... ... 130
5740 ... ... 0'1 0'0 0'1 5150 88'4 0'0 88'4 ... ... 135
666 ... ... 0'1 0'0 0'1 5200 93'4 0'0 93'4 ... ... 138
1227 ... ... 0'1 0'0 0'1 5250 98'4 0'0 98'4 ... ... 142
4748 ... ... 0'1 0'0 0'1 5300 103'4 0'0 103'4 ... ... 135
4434 ... ... 0'1 0'0 0'1 5350 108'4 0'0 108'4 ... ... 1
6539 ... ... 0'1 0'0 0'1 5400 113'4 0'0 113'4 ... ... 138
5736 ... ... 0'1 0'0 0'1 5450 118'4 0'0 118'4 ... ... 1
7036 ... ... 0'1 0'0 0'1 5500 123'4 0'0 123'4 ... ... 1
5758 ... ... 0'1 0'0 0'1 5550 128'4 0'0 128'4 ... ... 1
7028 ... ... 0'1 0'0 0'1 5600 133'4 0'0 133'4 ... ... 1
6388 ... ... 0'1 0'0 0'1 5700 143'4 0'0 143'4 ... ... 1
7887 ... ... 0'1 0'0 0'1 5800 153'4 0'0 153'4 ... ... 0
6675 ... ... 0'1 0'0 0'1 5900 163'4 0'0 163'4 ... ... 0
8140 ... ... 0'1 0'0 0'1 6000 173'4 0'0 173'4 ... ... 0
7307 ... ... 0'1 0'0 0'1 6100 183'4 0'0 183'4 ... ... 0
6982 ... ... 0'1 0'0 0'1 6200 193'4 0'0 193'4 ... ... 0
6260 ... ... 0'1 0'0 0'1 6300 203'4 0'0 203'4 ... ... 0
6550 ... ... 0'1 0'0 0'1 6400 213'4 0'0 213'4 ... ... 0
6636 ... ... 0'1 0'0 0'1 6500 223'4 0'0 223'4 ... ... 0
6656 ... ... 0'1 0'0 0'1 6600 233'4 0'0 233'4 ... ... 0
6550 ... ... 0'1 0'0 0'1 6700 243'4 0'0 243'4 ... ... 0
6552 ... ... 0'1 0'0 0'1 6800 253'4 0'0 253'4 ... ... 0
6636 ... ... 0'1 0'0 0'1 6900 263'4 0'0 263'4 ... ... 0
6634 ... ... 0'1 0'0 0'1 7000 273'4 0'0 273'4 ... ... 0
6656 ... ... 0'1 0'0 0'1 7100 283'4 0'0 283'4 ... ... 0
6656 ... ... 0'1 0'0 0'1 7200 293'4 0'0 293'4 ... ... 0
6634 ... ... 0'1 0'0 0'1 7300 303'4 0'0 303'4 ... ... 0
6634 ... ... 0'1 0'0 0'1 8300 403'4 0'0 403'4 ... ... 0
6636 ... ... 0'1 0'0 0'1 9000 473'4 0'0 473'4 ... ... 0
6636 ... ... 0'1 0'0 0'1 10000 573'4 0'0 573'4 ... ... 0
6634 ... ... 0'1 0'0 0'1 11000 673'4 0'0 673'4 ... ... 0
6636 ... ... 0'1 0'0 0'1 12000 773'4 0'0 773'4 ... ... 0
6634 ... ... 0'1 0'0 0'1 13000 873'4 0'0 873'4 ... ... 0
6636 ... ... 0'1 0'0 0'1 14000 973'4 0'0 973'4 ... ... 0
6656 ... ... 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.