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 ... ... 211'6 0'0 211'6 2200 0'1 0'0 0'1 ... ... 13095
137 ... ... 201'6 0'0 201'6 2300 0'1 0'0 0'1 ... ... 13185
137 ... ... 191'6 0'0 191'6 2400 0'1 0'0 0'1 ... ... 13145
137 ... ... 181'7 0'0 181'7 2500 0'1 0'0 0'1 ... ... 13090
137 ... ... 171'7 0'0 171'7 2600 0'1 0'0 0'1 ... ... 13090
137 ... ... 161'7 0'0 161'7 2700 0'1 0'0 0'1 ... ... 13095
137 ... ... 151'7 0'0 151'7 2800 0'1 0'0 0'1 ... ... 13145
137 ... ... 141'7 0'0 141'7 2900 0'1 0'0 0'1 ... ... 13100
137 ... ... 131'7 0'0 131'7 3000 0'1 0'0 0'1 ... ... 13095
137 ... ... 121'7 0'0 121'7 3100 0'1 0'0 0'1 ... ... 13360
137 ... ... 111'7 0'0 111'7 3200 0'1 0'0 0'1 ... ... 13850
137 ... ... 106'7 0'0 106'7 3250 0'1 0'0 0'1 ... ... 13080
137 ... ... 101'7 0'0 101'7 3300 0'1 0'0 0'1 ... ... 13128
137 ... ... 96'7 0'0 96'7 3350 0'1 0'0 0'1 ... ... 13135
137 ... ... 91'7 0'0 91'7 3400 0'1 0'0 0'1 ... ... 13198
137 ... ... 86'7 0'0 86'7 3450 0'1 0'0 0'1 ... ... 13375
137 ... ... 81'7 0'0 81'7 3500 0'1 0'0 0'1 ... ... 13108
137 ... ... 76'7 0'0 76'7 3550 0'1 0'0 0'1 ... ... 13806
137 ... ... 71'7 0'0 71'7 3600 0'1 0'0 0'1 ... ... 13101
137 ... ... 66'7 0'0 66'7 3650 0'1 0'0 0'1 ... ... 13128
137 ... ... 61'7 0'0 61'7 3700 0'1 0'0 0'1 ... ... 13161
137 ... ... 56'7 0'0 56'7 3750 0'1 0'0 0'1 ... ... 13355
137 ... ... 51'7 0'0 51'7 3800 0'1 0'0 0'1 ... ... 13384
137 ... ... 46'7 0'0 46'7 3850 0'1 0'0 0'1 ... ... 13160
137 ... ... 41'7 0'0 41'7 3900 0'1 0'0 0'1 ... ... 13100
138 ... ... 36'7 0'0 36'7 3950 0'1 0'0 0'1 ... ... 13368
147 ... ... 31'7 0'0 31'7 4000 0'1 0'0 0'1 ... ... 13128
147 ... ... 26'7 0'0 26'7 4050 0'1 0'0 0'1 ... ... 14065
147 ... ... 25'7 0'0 25'7 4060 0'1 0'0 0'1 ... ... 13735
147 ... ... 24'7 0'0 24'7 4070 0'1 0'0 0'1 ... ... 13714
147 ... ... 23'7 0'0 23'7 4080 0'1 0'0 0'1 ... ... 13750
147 ... ... 22'7 0'0 22'7 4090 0'1 0'0 0'1 ... ... 13068
147 ... ... 21'7 0'0 21'7 4100 0'1 0'0 0'1 ... ... 13882
147 ... ... 20'7 0'0 20'7 4110 0'1 0'0 0'1 ... ... 13001
10 ... ... 19'7 0'0 19'7 4120 0'1 0'0 0'1 ... ... 12477
10 ... ... 18'7 0'0 18'7 4130 0'1 0'0 0'1 ... ... 4085
10 ... ... 17'7 0'0 17'7 4140 0'1 0'0 0'1 ... ... 1059
148 ... ... 16'7 0'0 16'7 4150 0'1 0'0 0'1 ... ... 191
148 ... ... 15'7 0'0 15'7 4160 0'1 0'0 0'1 ... ... 10987
148 ... ... 14'7 0'0 14'7 4170 0'1 0'0 0'1 ... ... 11939
146 ... ... 13'7 0'0 13'7 4180 0'1 0'0 0'1 ... ... 7016
10 ... ... 13'0 0'0 13'0 4190 0'2 0'0 0'2 ... ... 614
5 9'4 9'4 12'0 -2'4 9'4 4200 0'2 0'0 0'2 0'2 0'2 4211
127 ... ... 11'0 0'0 11'0 4210 0'2 0'0 0'2 ... ... 4059
118 ... ... 10'0 0'0 10'0 4220 0'2 0'0 0'2 ... ... 3465
10 ... ... 9'1 0'0 9'1 4230 0'5 0'2 0'3 0'5 0'4 1569
112 ... ... 8'2 0'0 8'2 4240 0'4 0'0 0'4 ... ... 345
112 5'0 5'0 7'3 -2'3 5'0 4250 0'5 0'0 0'5 ... ... 360
112 ... ... 6'5 0'0 6'5 4260 1'2 0'3 0'7 1'2 1'2 429
122 ... ... 5'7 0'0 5'7 4270 1'5 0'4 1'1 1'5 1'5 329
160 ... ... 5'1 0'0 5'1 4280 1'3 0'0 1'3 ... ... 5
279 3'2 3'2 4'4 -1'2 3'2 4290 1'6 0'0 1'6 ... ... 5
300 3'3 2'1 3'7 -1'3 2'4 4300 2'7 0'6 2'1 3'3 2'7 187
269 2'1 2'1 3'2 -1'1 2'1 4310 2'4 0'0 2'4 ... ... 185
282 1'7 1'6 2'6 -0'7 1'7 4320 3'0 0'0 3'0 ... ... 159
644 1'4 1'4 2'3 -0'7 1'4 4330 3'5 0'0 3'5 ... ... 122
969 ... ... 2'0 0'0 2'0 4340 4'2 0'0 4'2 ... ... 149
888 1'2 1'0 1'5 -0'5 1'0 4350 4'7 0'0 4'7 ... ... 113
2167 0'7 0'7 1'4 -0'5 0'7 4360 5'6 0'0 5'6 ... ... 10
110 1'0 1'0 1'2 -0'2 1'0 4370 6'4 0'0 6'4 ... ... 10
3392 ... ... 1'0 0'0 1'0 4380 7'2 0'0 7'2 ... ... 113
3567 ... ... 0'7 0'0 0'7 4390 8'1 0'0 8'1 ... ... 113
2397 ... ... 0'6 0'0 0'6 4400 11'0 2'0 9'0 11'4 9'3 10
4925 ... ... 0'4 0'0 0'4 4410 9'6 0'0 9'6 ... ... 113
2603 ... ... 0'4 0'0 0'4 4420 10'6 0'0 10'6 ... ... 10
5135 ... ... 0'3 0'0 0'3 4430 11'5 0'0 11'5 ... ... 10
5319 ... ... 0'2 0'0 0'2 4440 12'4 0'0 12'4 ... ... 113
5 0'2 0'2 0'2 0'0 0'2 4450 13'4 0'0 13'4 ... ... 113
7152 ... ... 0'2 0'0 0'2 4460 14'4 0'0 14'4 ... ... 113
2363 ... ... 0'2 0'0 0'2 4470 15'4 0'0 15'4 ... ... 113
2257 ... ... 0'2 0'0 0'2 4480 16'4 0'0 16'4 ... ... 10
2274 ... ... 0'2 0'0 0'2 4490 17'4 0'0 17'4 ... ... 10
2456 ... ... 0'1 0'0 0'1 4500 18'3 0'0 18'3 ... ... 10
2456 ... ... 0'1 0'0 0'1 4510 19'3 0'0 19'3 ... ... 10
2718 ... ... 0'1 0'0 0'1 4520 20'3 0'0 20'3 ... ... 10
2710 ... ... 0'1 0'0 0'1 4530 21'3 0'0 21'3 ... ... 10
12296 ... ... 0'1 0'0 0'1 4540 22'3 0'0 22'3 ... ... 11
15459 ... ... 0'1 0'0 0'1 4550 23'3 0'0 23'3 ... ... 1
15581 ... ... 0'1 0'0 0'1 4560 24'3 0'0 24'3 ... ... 113
235 ... ... 0'1 0'0 0'1 4600 28'3 0'0 28'3 ... ... 113
2174 0'1 0'0 0'1 0'0 0'1 4650 33'3 0'0 33'3 ... ... 123
13091 ... ... 0'1 0'0 0'1 4700 38'3 0'0 38'3 ... ... 10
14076 ... ... 0'1 0'0 0'1 4750 43'3 0'0 43'3 ... ... 10
14128 ... ... 0'1 0'0 0'1 4800 48'3 0'0 48'3 ... ... 10
13603 ... ... 0'1 0'0 0'1 4850 53'3 0'0 53'3 ... ... 138
14076 ... ... 0'1 0'0 0'1 4900 58'3 0'0 58'3 ... ... 138
13350 ... ... 0'1 0'0 0'1 4950 63'3 0'0 63'3 ... ... 138
13445 ... ... 0'1 0'0 0'1 5000 68'3 0'0 68'3 ... ... 138
13649 ... ... 0'1 0'0 0'1 5050 73'3 0'0 73'3 ... ... 138
14101 ... ... 0'1 0'0 0'1 5100 78'3 0'0 78'3 ... ... 138
13246 ... ... 0'1 0'0 0'1 5150 83'3 0'0 83'3 ... ... 138
14097 ... ... 0'1 0'0 0'1 5200 88'3 0'0 88'3 ... ... 138
13279 ... ... 0'1 0'0 0'1 5250 93'3 0'0 93'3 ... ... 138
14003 ... ... 0'1 0'0 0'1 5300 98'3 0'0 98'3 ... ... 138
13987 ... ... 0'1 0'0 0'1 5350 103'3 0'0 103'3 ... ... 138
13144 ... ... 0'1 0'0 0'1 5400 108'3 0'0 108'3 ... ... 137
13624 ... ... 0'1 0'0 0'1 5450 113'3 0'0 113'3 ... ... 137
13997 ... ... 0'1 0'0 0'1 5500 118'3 0'0 118'3 ... ... 137
13203 ... ... 0'1 0'0 0'1 5550 123'3 0'0 123'3 ... ... 137
13508 ... ... 0'1 0'0 0'1 5600 128'3 0'0 128'3 ... ... 137
13198 ... ... 0'1 0'0 0'1 5700 138'3 0'0 138'3 ... ... 137
13105 ... ... 0'1 0'0 0'1 5800 148'3 0'0 148'3 ... ... 137
13105 ... ... 0'1 0'0 0'1 5900 158'3 0'0 158'3 ... ... 137
13188 ... ... 0'1 0'0 0'1 6000 168'3 0'0 168'3 ... ... 137
13095 ... ... 0'1 0'0 0'1 6100 178'3 0'0 178'3 ... ... 137
13893 ... ... 0'1 0'0 0'1 6200 188'2 0'0 188'2 ... ... 137
13365 ... ... 0'1 0'0 0'1 6300 198'2 0'0 198'2 ... ... 137
13100 ... ... 0'1 0'0 0'1 6400 208'2 0'0 208'2 ... ... 137
13365 ... ... 0'1 0'0 0'1 6500 218'2 0'0 218'2 ... ... 137
13095 ... ... 0'1 0'0 0'1 6600 228'2 0'0 228'2 ... ... 137
13365 ... ... 0'1 0'0 0'1 6700 238'2 0'0 238'2 ... ... 137
13100 ... ... 0'1 0'0 0'1 6800 248'2 0'0 248'2 ... ... 137
13805 ... ... 0'1 0'0 0'1 6900 258'2 0'0 258'2 ... ... 137
13180 ... ... 0'1 0'0 0'1 7000 268'2 0'0 268'2 ... ... 137
13100 ... ... 0'1 0'0 0'1 7100 278'2 0'0 278'2 ... ... 137
13360 ... ... 0'1 0'0 0'1 7200 288'2 0'0 288'2 ... ... 137
13809 ... ... 0'1 0'0 0'1 7300 298'2 0'0 298'2 ... ... 137
13805 ... ... 0'1 0'0 0'1 8300 398'2 0'0 398'2 ... ... 0
13100 ... ... 0'1 0'0 0'1 9000 468'2 0'0 468'2 ... ... 0
13180 ... ... 0'1 0'0 0'1 10000 568'2 0'0 568'2 ... ... 0
13085 ... ... 0'1 0'0 0'1 11000 668'2 0'0 668'2 ... ... 0
13360 ... ... 0'1 0'0 0'1 12000 768'2 0'0 768'2 ... ... 0
13085 ... ... 0'1 0'0 0'1 13000 868'2 0'0 868'2 ... ... 0
13085 ... ... 0'1 0'0 0'1 14000 968'2 0'0 968'2 ... ... 0
13085 ... ... 0'1 0'0 0'1 15000 1068'2 0'0 1068'2 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.