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 ... ... 208'6 0'0 208'6 2200 0'1 0'0 0'1 ... ... 44670
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 43650
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 44670
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 44670
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 44670
0 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 44670
0 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 44670
0 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 44670
0 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 44670
0 ... ... 118'6 0'0 118'6 3100 0'1 0'0 0'1 ... ... 43720
0 ... ... 108'7 0'0 108'7 3200 0'1 0'0 0'1 ... ... 43720
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 43724
0 ... ... 98'7 0'0 98'7 3300 0'1 0'0 0'1 ... ... 43834
0 ... ... 93'7 0'0 93'7 3350 0'1 0'0 0'1 ... ... 43780
0 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 43835
0 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 43829
0 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 43823
0 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 43756
1 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 43815
1 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 43774
1 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 43813
1 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 43808
129 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 43812
129 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 12235
129 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 13315
128 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 389
128 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 ... ... 44060
129 ... ... 23'7 0'0 23'7 4050 0'1 0'0 0'1 ... ... 6967
129 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 7432
129 ... ... 21'7 0'0 21'7 4070 0'2 0'0 0'2 ... ... 7219
129 ... ... 21'0 0'0 21'0 4080 0'2 0'0 0'2 ... ... 6363
128 ... ... 20'0 0'0 20'0 4090 0'2 0'0 0'2 ... ... 231
129 ... ... 19'0 0'0 19'0 4100 0'2 0'0 0'2 ... ... 6133
129 ... ... 18'1 0'0 18'1 4110 0'3 0'0 0'3 ... ... 4608
129 ... ... 17'1 0'0 17'1 4120 0'3 0'0 0'3 ... ... 2095
129 ... ... 16'2 0'0 16'2 4130 0'4 0'0 0'4 ... ... 5796
129 ... ... 15'2 0'0 15'2 4140 0'4 0'0 0'4 ... ... 4267
129 ... ... 14'3 0'0 14'3 4150 0'5 0'0 0'5 ... ... 5407
128 ... ... 13'3 0'0 13'3 4160 0'6 0'0 0'6 ... ... 4225
129 ... ... 12'4 0'0 12'4 4170 0'6 0'0 0'6 ... ... 457
129 ... ... 11'5 0'0 11'5 4180 0'7 0'0 0'7 ... ... 441
129 ... ... 10'7 0'0 10'7 4190 1'1 0'0 1'1 ... ... 210
128 10'2 10'2 10'0 0'2 10'2 4200 1'2 0'0 1'2 ... ... 2671
129 ... ... 9'2 0'0 9'2 4210 1'3 -0'1 1'4 1'3 1'3 100
129 ... ... 8'4 0'0 8'4 4220 1'6 0'0 1'6 ... ... 1174
128 ... ... 7'6 0'0 7'6 4230 2'0 0'0 2'0 ... ... 269
161 ... ... 7'1 0'0 7'1 4240 2'1 -0'2 2'3 2'1 2'1 2034
128 7'0 6'2 6'4 0'4 7'0 4250 2'4 -0'2 2'6 2'4 2'4 144
128 ... ... 5'7 0'0 5'7 4260 3'1 0'0 3'1 ... ... 139
143 ... ... 5'2 0'0 5'2 4270 3'4 0'0 3'4 ... ... 94
577 ... ... 4'6 0'0 4'6 4280 3'6 -0'2 4'0 4'0 3'6 463
88 ... ... 4'2 0'0 4'2 4290 4'3 0'0 4'3 ... ... 458
120 ... ... 3'6 0'0 3'6 4300 4'4 -0'4 5'0 5'1 4'4 89
461 ... ... 3'3 0'0 3'3 4310 5'5 0'0 5'5 ... ... 640
93 ... ... 3'0 0'0 3'0 4320 6'2 0'0 6'2 ... ... 54
891 ... ... 2'5 0'0 2'5 4330 6'7 0'0 6'7 ... ... 44
485 ... ... 2'3 0'0 2'3 4340 7'5 0'0 7'5 ... ... 215
100 2'0 1'7 2'0 0'0 2'0 4350 8'2 0'0 8'2 ... ... 161
100 ... ... 1'6 0'0 1'6 4360 9'0 0'0 9'0 ... ... 161
210 ... ... 1'5 0'0 1'5 4370 9'6 0'0 9'6 ... ... 128
1278 1'2 1'2 1'3 -0'1 1'2 4380 10'5 0'0 10'5 ... ... 129
565 ... ... 1'2 0'0 1'2 4390 11'4 0'0 11'4 ... ... 129
1079 ... ... 1'0 0'0 1'0 4400 12'2 0'0 12'2 12'5 12'2 129
1236 ... ... 0'7 0'0 0'7 4410 13'1 0'0 13'1 ... ... 129
2123 ... ... 0'7 0'0 0'7 4420 14'1 0'0 14'1 ... ... 129
910 ... ... 0'6 0'0 0'6 4430 15'0 0'0 15'0 ... ... 129
723 ... ... 0'5 0'0 0'5 4440 15'7 0'0 15'7 ... ... 128
4649 0'5 0'5 0'5 0'0 0'5 4450 16'7 0'0 16'7 ... ... 129
613 ... ... 0'4 0'0 0'4 4460 17'6 0'0 17'6 ... ... 128
4986 ... ... 0'4 0'0 0'4 4470 18'6 0'0 18'6 ... ... 129
608 ... ... 0'3 0'0 0'3 4480 19'5 0'0 19'5 ... ... 129
3380 ... ... 0'3 0'0 0'3 4490 20'5 0'0 20'5 ... ... 128
2265 0'3 0'3 0'3 0'0 0'3 4500 21'5 0'0 21'5 ... ... 129
5629 ... ... 0'3 0'0 0'3 4510 22'4 0'0 22'4 ... ... 129
613 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 129
3265 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 129
6199 ... ... 0'2 0'0 0'2 4540 25'4 0'0 25'4 ... ... 129
2445 ... ... 0'2 0'0 0'2 4550 26'4 0'0 26'4 ... ... 129
8470 ... ... 0'2 0'0 0'2 4560 27'4 0'0 27'4 ... ... 129
5 ... ... 0'2 0'0 0'2 4600 31'3 0'0 31'3 ... ... 129
2257 ... ... 0'1 0'0 0'1 4650 36'3 0'0 36'3 ... ... 129
7790 ... ... 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 129
44845 ... ... 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 129
45894 ... ... 0'1 0'0 0'1 4800 51'3 0'0 51'3 ... ... 129
251 ... ... 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 129
12715 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 129
43842 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 129
43899 ... ... 0'1 0'0 0'1 5000 71'3 0'0 71'3 ... ... 129
41306 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 129
43846 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 129
43842 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 129
43834 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 129
43777 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 129
43838 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 129
43842 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 129
43781 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 129
43834 ... ... 0'1 0'0 0'1 5450 116'2 0'0 116'2 ... ... 129
43838 ... ... 0'1 0'0 0'1 5500 121'2 0'0 121'2 ... ... 1
43781 ... ... 0'1 0'0 0'1 5550 126'2 0'0 126'2 ... ... 1
43838 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 0
43781 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 0
43715 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 0
43719 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
43887 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
43724 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
43654 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
43654 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 0
43654 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
43654 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 0
44670 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 0
43654 ... ... 0'1 0'0 0'1 15000 1071'2 0'0 1071'2 ... ... 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.