DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'4
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
128 ... ... 210'6 0'0 210'6 2200 0'1 0'0 0'1 ... ... 0
128 ... ... 200'6 0'0 200'6 2300 0'1 0'0 0'1 ... ... 0
128 ... ... 190'6 0'0 190'6 2400 0'1 0'0 0'1 ... ... 0
128 ... ... 180'6 0'0 180'6 2500 0'1 0'0 0'1 ... ... 0
128 ... ... 170'6 0'0 170'6 2600 0'1 0'0 0'1 ... ... 0
128 ... ... 160'6 0'0 160'6 2700 0'1 0'0 0'1 ... ... 0
128 ... ... 150'6 0'0 150'6 2800 0'1 0'0 0'1 ... ... 0
128 ... ... 140'6 0'0 140'6 2900 0'1 0'0 0'1 ... ... 0
128 ... ... 130'6 0'0 130'6 3000 0'1 0'0 0'1 ... ... 0
128 ... ... 120'6 0'0 120'6 3100 0'1 0'0 0'1 ... ... 0
128 ... ... 110'6 0'0 110'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 105'6 0'0 105'6 3250 0'1 0'0 0'1 ... ... 0
128 ... ... 100'6 0'0 100'6 3300 0'1 0'0 0'1 ... ... 0
128 ... ... 95'6 0'0 95'6 3350 0'1 0'0 0'1 ... ... 0
128 ... ... 90'6 0'0 90'6 3400 0'1 0'0 0'1 ... ... 0
128 ... ... 85'6 0'0 85'6 3450 0'1 0'0 0'1 ... ... 0
128 ... ... 80'6 0'0 80'6 3500 0'1 0'0 0'1 ... ... 0
128 ... ... 75'6 0'0 75'6 3550 0'1 0'0 0'1 ... ... 188
128 ... ... 70'6 0'0 70'6 3600 0'1 0'0 0'1 ... ... 859
138 ... ... 65'6 0'0 65'6 3650 0'1 0'0 0'1 ... ... 1052
138 ... ... 60'6 0'0 60'6 3700 0'1 0'0 0'1 ... ... 1052
138 ... ... 55'7 0'0 55'7 3750 0'1 0'0 0'1 ... ... 1052
138 ... ... 50'7 0'0 50'7 3800 0'1 0'0 0'1 ... ... 1052
138 ... ... 46'0 0'0 46'0 3850 0'2 0'0 0'2 ... ... 1052
138 ... ... 41'0 0'0 41'0 3900 0'2 0'0 0'2 ... ... 1903
10 ... ... 36'0 0'0 36'0 3950 0'2 0'0 0'2 0'2 0'2 5204
138 ... ... 31'0 0'0 31'0 4000 0'2 0'0 0'2 ... ... 85
10 ... ... 26'1 0'0 26'1 4050 0'3 0'0 0'3 ... ... 4235
138 ... ... 25'1 0'0 25'1 4060 0'3 0'0 0'3 ... ... 2587
138 ... ... 24'2 0'0 24'2 4070 0'4 0'0 0'4 ... ... 3529
138 ... ... 23'2 0'0 23'2 4080 0'4 0'0 0'4 ... ... 110
10 ... ... 22'3 0'0 22'3 4090 0'5 0'0 0'5 ... ... 2763
138 ... ... 21'3 0'0 21'3 4100 0'6 0'1 0'5 0'6 0'6 157
138 ... ... 20'4 0'0 20'4 4110 0'6 0'0 0'6 ... ... 2445
138 ... ... 19'5 0'0 19'5 4120 0'7 0'0 0'7 ... ... 1372
138 ... ... 18'5 0'0 18'5 4130 0'7 0'0 0'7 ... ... 355
138 ... ... 17'6 0'0 17'6 4140 1'0 0'0 1'0 ... ... 206
138 ... ... 16'7 0'0 16'7 4150 1'1 0'0 1'1 ... ... 199
138 ... ... 16'0 0'0 16'0 4160 1'2 0'0 1'2 ... ... 245
10 ... ... 15'1 0'0 15'1 4170 1'3 0'0 1'3 ... ... 244
138 ... ... 14'3 0'0 14'3 4180 1'5 0'0 1'5 ... ... 12
138 ... ... 13'4 0'0 13'4 4190 1'6 0'0 1'6 ... ... 236
138 ... ... 12'6 0'0 12'6 4200 2'2 0'2 2'0 2'3 2'0 236
138 ... ... 12'0 0'0 12'0 4210 2'2 0'0 2'2 ... ... 234
10 ... ... 11'3 0'0 11'3 4220 2'5 0'0 2'5 ... ... 235
138 ... ... 10'6 0'0 10'6 4230 3'0 0'0 3'0 ... ... 685
148 ... ... 10'1 0'0 10'1 4240 3'3 0'0 3'3 ... ... 124
148 8'5 8'5 9'3 -0'6 8'5 4250 3'5 0'0 3'5 ... ... 71
148 ... ... 8'6 0'0 8'6 4260 4'0 0'0 4'0 ... ... 109
20 ... ... 8'1 0'0 8'1 4270 4'3 0'0 4'3 ... ... 115
30 ... ... 7'4 0'0 7'4 4280 4'6 0'0 4'6 ... ... 66
20 ... ... 6'7 0'0 6'7 4290 5'1 0'0 5'1 ... ... 109
500 6'0 5'7 6'3 -0'4 5'7 4300 5'6 0'1 5'5 6'0 5'3 55
55 ... ... 5'7 0'0 5'7 4310 6'1 0'0 6'1 ... ... 30
103 ... ... 5'3 0'0 5'3 4320 6'5 0'0 6'5 ... ... 10
15 ... ... 5'0 0'0 5'0 4330 7'2 0'0 7'2 ... ... 30
40 ... ... 4'5 0'0 4'5 4340 7'7 0'0 7'7 ... ... 31
40 ... ... 4'1 0'0 4'1 4350 8'3 0'0 8'3 8'3 8'3 20
56 ... ... 3'6 0'0 3'6 4360 9'0 0'0 9'0 ... ... 20
116 ... ... 3'3 0'0 3'3 4370 9'5 0'0 9'5 ... ... 20
16 ... ... 3'1 0'0 3'1 4380 10'3 0'0 10'3 ... ... 20
110 ... ... 2'7 0'0 2'7 4390 11'1 0'0 11'1 ... ... 10
110 2'2 2'2 2'5 -0'3 2'2 4400 11'7 0'0 11'7 11'7 11'7 10
122 ... ... 2'3 0'0 2'3 4410 12'5 0'0 12'5 ... ... 10
17 ... ... 2'2 0'0 2'2 4420 13'4 0'0 13'4 ... ... 10
110 ... ... 2'0 0'0 2'0 4430 14'2 0'0 14'2 ... ... 10
101 ... ... 1'6 0'0 1'6 4440 15'0 0'0 15'0 ... ... 10
18 ... ... 1'5 0'0 1'5 4450 15'7 0'0 15'7 ... ... 138
14 ... ... 1'4 0'0 1'4 4460 16'6 0'0 16'6 ... ... 10
288 ... ... 1'3 0'0 1'3 4470 17'5 0'0 17'5 ... ... 10
310 ... ... 1'2 0'0 1'2 4480 18'4 0'0 18'4 ... ... 10
1176 ... ... 1'1 0'0 1'1 4490 19'3 0'0 19'3 ... ... 133
1312 1'0 0'7 1'0 -0'1 0'7 4500 20'2 0'0 20'2 ... ... 130
220 ... ... 0'7 0'0 0'7 4510 21'1 0'0 21'1 ... ... 10
699 ... ... ... ... ... 4520 ... ... ... ... ... 10
881 ... ... 0'5 0'0 0'5 4550 24'7 0'0 24'7 ... ... 10
3770 ... ... 0'4 0'0 0'4 4600 29'6 0'0 29'6 ... ... 111
229 ... ... 0'3 0'0 0'3 4650 34'5 0'0 34'5 ... ... 106
3657 ... ... 0'3 0'0 0'3 4700 39'5 0'0 39'5 ... ... 106
4043 ... ... 0'2 0'0 0'2 4750 44'4 0'0 44'4 ... ... 106
263 ... ... 0'2 0'0 0'2 4800 49'3 0'0 49'3 ... ... 106
4536 ... ... 0'2 0'0 0'2 4850 54'3 0'0 54'3 ... ... 106
4923 ... ... 0'1 0'0 0'1 4900 59'2 0'0 59'2 ... ... 96
6545 ... ... 0'1 0'0 0'1 4950 64'2 0'0 64'2 ... ... 106
7347 ... ... 0'1 0'0 0'1 5000 69'2 0'0 69'2 ... ... 111
3996 ... ... 0'1 0'0 0'1 5050 74'2 0'0 74'2 ... ... 116
6 ... ... 0'1 0'0 0'1 5100 79'2 0'0 79'2 ... ... 121
1052 ... ... 0'1 0'0 0'1 5150 84'2 0'0 84'2 ... ... 115
1052 ... ... 0'1 0'0 0'1 5200 89'2 0'0 89'2 ... ... 119
1052 ... ... 0'1 0'0 0'1 5250 94'2 0'0 94'2 ... ... 122
1052 ... ... 0'1 0'0 0'1 5300 99'2 0'0 99'2 ... ... 135
1052 ... ... 0'1 0'0 0'1 5350 104'2 0'0 104'2 ... ... 137
1052 ... ... 0'1 0'0 0'1 5400 109'2 0'0 109'2 ... ... 138
1052 ... ... 0'1 0'0 0'1 5450 114'2 0'0 114'2 ... ... 128
1052 ... ... 0'1 0'0 0'1 5500 119'2 0'0 119'2 ... ... 128
934 ... ... 0'1 0'0 0'1 5550 124'2 0'0 124'2 ... ... 128
740 ... ... 0'1 0'0 0'1 5600 129'2 0'0 129'2 ... ... 128
0 ... ... 0'1 0'0 0'1 5700 139'2 0'0 139'2 ... ... 128
0 ... ... 0'1 0'0 0'1 5800 149'2 0'0 149'2 ... ... 128
0 ... ... 0'1 0'0 0'1 5900 159'2 0'0 159'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6000 169'2 0'0 169'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6100 179'2 0'0 179'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6200 189'2 0'0 189'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6300 199'2 0'0 199'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6400 209'2 0'0 209'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6500 219'2 0'0 219'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6600 229'2 0'0 229'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6700 239'2 0'0 239'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6800 249'2 0'0 249'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6900 259'2 0'0 259'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7000 269'2 0'0 269'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7100 279'2 0'0 279'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7200 289'2 0'0 289'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7300 299'2 0'0 299'2 ... ... 128
0 ... ... 0'1 0'0 0'1 8300 399'2 0'0 399'2 ... ... 128
0 ... ... 0'1 0'0 0'1 9000 469'2 0'0 469'2 ... ... 128
0 ... ... 0'1 0'0 0'1 10000 569'2 0'0 569'2 ... ... 128
0 ... ... 0'1 0'0 0'1 11000 669'2 0'0 669'2 ... ... 128
0 ... ... 0'1 0'0 0'1 12000 769'2 0'0 769'2 ... ... 128
0 ... ... 0'1 0'0 0'1 13000 869'2 0'0 869'2 ... ... 128
0 ... ... 0'1 0'0 0'1 14000 969'2 0'0 969'2 ... ... 128
0 ... ... 0'1 0'0 0'1 15000 1069'2 0'0 1069'2 ... ... 128

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.