DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'4
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 ... ... 206'4 0'0 206'4 2200 0'1 0'0 0'1 ... ... 38904
0 ... ... 196'4 0'0 196'4 2300 0'1 0'0 0'1 ... ... 38884
0 ... ... 186'4 0'0 186'4 2400 0'1 0'0 0'1 ... ... 38910
0 ... ... 176'4 0'0 176'4 2500 0'1 0'0 0'1 ... ... 39068
0 ... ... 166'4 0'0 166'4 2600 0'1 0'0 0'1 ... ... 38410
0 ... ... 156'4 0'0 156'4 2700 0'1 0'0 0'1 ... ... 38732
0 ... ... 146'4 0'0 146'4 2800 0'1 0'0 0'1 ... ... 39108
0 ... ... 136'4 0'0 136'4 2900 0'1 0'0 0'1 ... ... 39108
0 ... ... 126'4 0'0 126'4 3000 0'1 0'0 0'1 ... ... 38831
0 ... ... 116'4 0'0 116'4 3100 0'1 0'0 0'1 ... ... 38767
0 ... ... 106'4 0'0 106'4 3200 0'1 0'0 0'1 ... ... 37931
0 ... ... 101'4 0'0 101'4 3250 0'1 0'0 0'1 ... ... 38582
0 ... ... 96'4 0'0 96'4 3300 0'1 0'0 0'1 ... ... 9504
0 ... ... 91'4 0'0 91'4 3350 0'1 0'0 0'1 ... ... 11308
0 ... ... 86'4 0'0 86'4 3400 0'1 0'0 0'1 ... ... 11349
1 ... ... 81'4 0'0 81'4 3450 0'1 0'0 0'1 ... ... 31948
1 ... ... 76'4 0'0 76'4 3500 0'1 0'0 0'1 ... ... 56902
1 ... ... 71'4 0'0 71'4 3550 0'1 0'0 0'1 ... ... 57634
1 ... ... 66'4 0'0 66'4 3600 0'1 0'0 0'1 ... ... 57609
1 ... ... 61'4 0'0 61'4 3650 0'1 0'0 0'1 ... ... 57028
1 ... ... 56'4 0'0 56'4 3700 0'1 0'0 0'1 ... ... 67095
1 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 ... ... 40098
141 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 0'1 0'1 223
142 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 67499
142 ... ... 36'5 0'0 36'5 3900 0'1 0'0 0'1 0'1 0'1 56808
131 ... ... 31'5 0'0 31'5 3950 0'2 0'0 0'2 ... ... 34208
152 ... ... 26'6 0'0 26'6 4000 0'2 -0'1 0'3 0'2 0'2 60181
147 27'2 25'4 22'0 5'2 27'2 4050 0'4 0'0 0'4 0'4 0'3 54506
125 ... ... ... ... ... 4060 ... ... ... ... ... 191
133 ... ... 20'1 0'0 20'1 4070 0'5 0'0 0'5 ... ... 54480
129 ... ... 19'2 0'0 19'2 4080 0'6 0'0 0'6 ... ... 3719
127 ... ... 18'3 0'0 18'3 4090 0'7 0'0 0'7 ... ... 53351
133 20'6 20'6 17'4 3'2 20'6 4100 0'6 -0'2 1'0 0'6 0'4 100
120 21'4 21'4 16'5 4'7 21'4 4110 1'1 0'0 1'1 ... ... 39436
117 ... ... 15'6 0'0 15'6 4120 1'2 0'0 1'2 ... ... 56713
114 ... ... 14'7 0'0 14'7 4130 1'3 0'0 1'3 ... ... 51454
110 ... ... 14'0 0'0 14'0 4140 1'0 -0'4 1'4 1'0 1'0 55799
119 15'3 15'3 13'1 2'2 15'3 4150 1'2 -0'3 1'5 1'4 0'7 32761
109 ... ... 12'2 0'0 12'2 4160 1'6 0'0 1'6 ... ... 658
98 ... ... 11'4 0'0 11'4 4170 2'0 0'0 2'0 ... ... 34534
109 ... ... 10'6 0'0 10'6 4180 1'5 -0'5 2'2 1'5 1'5 91
108 ... ... 10'1 0'0 10'1 4190 1'7 -0'6 2'5 1'7 1'7 3791
130 14'3 12'2 9'4 3'0 12'4 4200 2'2 -0'6 3'0 2'5 1'5 530
134 ... ... 8'7 0'0 8'7 4210 1'7 -1'4 3'3 1'7 1'7 81
134 ... ... 8'2 0'0 8'2 4220 3'6 0'0 3'6 ... ... 4358
228 ... ... 7'5 0'0 7'5 4230 2'7 -1'2 4'1 2'7 2'3 76
258 ... ... 7'0 0'0 7'0 4240 3'2 -1'2 4'4 3'2 2'7 569
34 10'5 8'2 6'4 1'6 8'2 4250 3'7 -1'1 5'0 4'7 2'7 133
257 ... ... 6'0 0'0 6'0 4260 4'1 -1'3 5'4 4'1 3'2 2736
450 ... ... 5'4 0'0 5'4 4270 4'4 -1'4 6'0 4'4 3'5 545
1056 ... ... 5'0 0'0 5'0 4280 4'6 -1'6 6'4 5'0 3'7 1583
1629 5'4 5'0 4'5 0'7 5'4 4290 4'7 -2'2 7'1 4'7 4'3 1793
1760 7'5 4'7 4'2 1'5 5'7 4300 6'2 -1'4 7'6 7'4 4'6 580
636 5'2 4'0 3'7 1'3 5'2 4310 6'1 -2'2 8'3 6'1 5'2 126
2416 6'1 5'7 3'4 2'5 6'1 4320 5'6 -3'2 9'0 6'0 5'6 491
3115 5'1 4'3 3'1 1'6 4'7 4330 6'5 -3'0 9'5 6'5 6'5 426
4069 5'4 4'0 2'7 2'1 5'0 4340 7'4 -2'7 10'3 7'4 7'4 303
5049 5'1 2'6 2'5 1'2 3'7 4350 9'1 -2'0 11'1 9'1 7'3 217
707 4'4 3'6 2'3 2'1 4'4 4360 9'2 -2'5 11'7 9'6 9'2 256
4639 4'0 3'0 2'2 1'2 3'4 4370 12'5 0'0 12'5 ... ... 255
10267 3'3 3'3 2'0 1'3 3'3 4380 13'4 0'0 13'4 ... ... 99
21363 2'7 2'2 1'7 0'6 2'5 4390 14'2 0'0 14'2 ... ... 102
35926 3'3 1'5 1'5 0'5 2'2 4400 12'6 -2'3 15'1 14'0 10'3 116
20828 ... ... 1'4 0'0 1'4 4410 16'0 0'0 16'0 ... ... 121
47202 2'4 1'5 1'3 1'1 2'4 4420 16'7 0'0 16'7 ... ... 113
22552 2'1 2'0 1'2 0'7 2'1 4430 17'6 0'0 17'6 ... ... 127
32254 2'1 2'1 1'1 1'0 2'1 4440 18'5 0'0 18'5 ... ... 122
44025 2'0 1'6 1'0 0'7 1'7 4450 16'3 -3'1 19'4 16'5 14'2 146
46729 1'3 1'3 0'7 0'4 1'3 4460 20'3 0'0 20'3 ... ... 130
56101 1'5 1'2 0'7 0'3 1'2 4470 21'2 0'0 21'2 ... ... 131
32566 1'4 1'2 0'6 0'4 1'2 4480 22'2 0'0 22'2 ... ... 131
56759 1'3 1'1 0'6 0'3 1'1 4490 23'1 0'0 23'1 ... ... 142
52256 1'3 0'7 0'5 0'3 1'0 4500 20'2 -3'7 24'1 20'2 18'2 141
17798 1'1 1'0 0'5 0'3 1'0 4510 25'1 0'0 25'1 ... ... 142
54967 0'5 0'5 0'4 0'1 0'5 4550 29'0 0'0 29'0 ... ... 142
55246 0'5 0'3 0'3 0'1 0'4 4600 30'2 -3'5 33'7 30'2 30'2 10
51825 ... ... 0'3 0'0 0'3 4650 38'7 0'0 38'7 ... ... 152
10501 0'4 0'2 0'3 -0'1 0'2 4700 43'6 0'0 43'6 ... ... 10
69502 0'3 0'3 0'2 0'1 0'3 4750 48'6 0'0 48'6 ... ... 141
66603 0'3 0'3 0'2 0'1 0'3 4800 53'6 0'0 53'6 ... ... 142
67408 ... ... 0'2 0'0 0'2 4850 58'5 0'0 58'5 ... ... 132
418 ... ... 0'2 0'0 0'2 4900 63'5 0'0 63'5 ... ... 141
66719 ... ... 0'2 0'0 0'2 4950 68'5 0'0 68'5 ... ... 131
66541 ... ... 0'1 0'0 0'1 5000 73'4 0'0 73'4 ... ... 142
57210 ... ... 0'1 0'0 0'1 5050 78'4 0'0 78'4 ... ... 132
67164 ... ... 0'1 0'0 0'1 5100 83'4 0'0 83'4 ... ... 132
58570 ... ... 0'1 0'0 0'1 5150 88'4 0'0 88'4 ... ... 132
885 ... ... 0'1 0'0 0'1 5200 93'4 0'0 93'4 ... ... 132
39760 ... ... 0'1 0'0 0'1 5250 98'4 0'0 98'4 ... ... 142
66954 ... ... 0'1 0'0 0'1 5300 103'4 0'0 103'4 ... ... 131
66611 ... ... 0'1 0'0 0'1 5350 108'4 0'0 108'4 ... ... 131
57472 ... ... 0'1 0'0 0'1 5400 113'4 0'0 113'4 ... ... 132
56783 ... ... 0'1 0'0 0'1 5450 118'4 0'0 118'4 ... ... 132
57052 ... ... 0'1 0'0 0'1 5500 123'4 0'0 123'4 ... ... 1
57289 ... ... 0'1 0'0 0'1 5550 128'4 0'0 128'4 ... ... 1
57148 ... ... 0'1 0'0 0'1 5600 133'4 0'0 133'4 ... ... 1
57055 ... ... 0'1 0'0 0'1 5700 143'4 0'0 143'4 ... ... 1
41482 ... ... 0'1 0'0 0'1 5800 153'4 0'0 153'4 ... ... 0
41502 ... ... 0'1 0'0 0'1 5900 163'4 0'0 163'4 ... ... 0
41637 ... ... 0'1 0'0 0'1 6000 173'4 0'0 173'4 ... ... 0
39557 ... ... 0'1 0'0 0'1 6100 183'4 0'0 183'4 ... ... 0
39557 ... ... 0'1 0'0 0'1 6200 193'4 0'0 193'4 ... ... 0
39515 ... ... 0'1 0'0 0'1 6300 203'4 0'0 203'4 ... ... 0
39515 ... ... 0'1 0'0 0'1 6400 213'4 0'0 213'4 ... ... 0
39515 ... ... 0'1 0'0 0'1 6500 223'4 0'0 223'4 ... ... 0
39515 ... ... 0'1 0'0 0'1 6600 233'4 0'0 233'4 ... ... 0
39515 ... ... 0'1 0'0 0'1 6700 243'4 0'0 243'4 ... ... 0
39375 ... ... 0'1 0'0 0'1 6800 253'4 0'0 253'4 ... ... 0
39034 ... ... 0'1 0'0 0'1 6900 263'4 0'0 263'4 ... ... 0
38853 ... ... 0'1 0'0 0'1 7000 273'4 0'0 273'4 ... ... 0
38840 ... ... 0'1 0'0 0'1 7100 283'4 0'0 283'4 ... ... 0
38880 ... ... 0'1 0'0 0'1 7200 293'4 0'0 293'4 ... ... 0
38889 ... ... 0'1 0'0 0'1 7300 303'4 0'0 303'4 ... ... 0
37577 ... ... 0'1 0'0 0'1 8300 403'4 0'0 403'4 ... ... 0
38811 ... ... 0'1 0'0 0'1 9000 473'4 0'0 473'4 ... ... 0
39046 ... ... 0'1 0'0 0'1 10000 573'4 0'0 573'4 ... ... 0
38419 ... ... 0'1 0'0 0'1 11000 673'4 0'0 673'4 ... ... 0
37700 ... ... 0'1 0'0 0'1 12000 773'4 0'0 773'4 ... ... 0
38540 ... ... 0'1 0'0 0'1 13000 873'4 0'0 873'4 ... ... 0
38775 ... ... 0'1 0'0 0'1 14000 973'4 0'0 973'4 ... ... 0
38648 ... ... 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.