DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'0
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
134 ... ... 208'6 0'0 208'6 2200 0'1 0'0 0'1 ... ... 0
134 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 0
134 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 0
134 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 0
134 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 0
134 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 0
134 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 0
134 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 0
134 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 0
134 ... ... 118'7 0'0 118'7 3100 0'1 0'0 0'1 ... ... 0
134 ... ... 108'7 0'0 108'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 0
134 ... ... 98'7 0'0 98'7 3300 0'1 0'0 0'1 ... ... 0
134 ... ... 93'7 0'0 93'7 3350 0'1 0'0 0'1 ... ... 0
134 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 0
134 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 0
134 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 0
134 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 0
135 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 0
135 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 0
135 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 0
135 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 0
135 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 0
145 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 0
10 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 202
145 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 1770
145 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 ... ... 1928
145 ... ... 23'7 0'0 23'7 4050 0'1 0'0 0'1 ... ... 1928
10 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 1928
10 ... ... 21'7 0'0 21'7 4070 0'1 0'0 0'1 ... ... 1928
10 ... ... 20'7 0'0 20'7 4080 0'1 0'0 0'1 ... ... 1928
10 ... ... 19'7 0'0 19'7 4090 0'1 0'0 0'1 ... ... 110
10 ... ... 18'7 0'0 18'7 4100 0'1 0'0 0'1 ... ... 5054
145 ... ... 18'0 0'0 18'0 4110 0'2 0'0 0'2 ... ... 12350
145 ... ... 17'0 0'0 17'0 4120 0'2 0'0 0'2 ... ... 12492
10 ... ... 16'0 0'0 16'0 4130 0'2 0'0 0'2 ... ... 5471
10 ... ... 15'0 0'0 15'0 4140 0'2 0'0 0'2 ... ... 6491
145 ... ... 14'1 0'0 14'1 4150 0'3 0'0 0'3 ... ... 4397
10 ... ... 13'1 0'0 13'1 4160 0'3 0'0 0'3 ... ... 4714
10 ... ... 12'2 0'0 12'2 4170 0'4 0'0 0'4 ... ... 4089
145 ... ... 11'3 0'0 11'3 4180 0'5 0'0 0'5 ... ... 187
145 ... ... 10'4 0'0 10'4 4190 0'6 0'0 0'6 ... ... 3793
10 ... ... 9'5 0'0 9'5 4200 0'6 -0'1 0'7 0'7 0'6 10
10 ... ... 8'7 0'0 8'7 4210 1'1 0'0 1'1 ... ... 1267
10 ... ... 8'0 0'0 8'0 4220 1'2 0'0 1'2 ... ... 2075
10 ... ... 7'2 0'0 7'2 4230 1'5 0'0 1'5 ... ... 1745
10 ... ... 6'5 0'0 6'5 4240 1'7 0'0 1'7 ... ... 1716
202 6'0 6'0 6'0 0'0 6'0 4250 2'2 0'0 2'2 ... ... 919
202 ... ... 5'3 0'0 5'3 4260 2'5 0'0 2'5 ... ... 16
20 ... ... 4'6 0'0 4'6 4270 3'0 0'0 3'0 ... ... 846
20 ... ... 4'1 0'0 4'1 4280 3'3 0'0 3'3 ... ... 5
20 3'5 3'5 3'5 0'0 3'5 4290 3'7 0'0 3'7 ... ... 1094
90 3'1 3'1 3'1 0'0 3'1 4300 4'4 0'1 4'3 4'4 4'3 31
45 ... ... 2'6 0'0 2'6 4310 5'0 0'0 5'0 ... ... 663
45 ... ... 2'3 0'0 2'3 4320 5'5 0'0 5'5 ... ... 189
1084 ... ... 2'0 0'0 2'0 4330 6'2 0'0 6'2 ... ... 189
49 ... ... 1'6 0'0 1'6 4340 7'0 0'0 7'0 ... ... 179
53 ... ... 1'4 0'0 1'4 4350 7'6 0'0 7'6 ... ... 179
637 ... ... 1'3 0'0 1'3 4360 8'4 0'0 8'4 ... ... 1
2101 ... ... 1'1 0'0 1'1 4370 9'3 0'0 9'3 ... ... 145
2095 ... ... 1'0 0'0 1'0 4380 10'2 0'0 10'2 ... ... 145
2087 ... ... 0'7 0'0 0'7 4390 11'1 0'0 11'1 ... ... 10
4038 0'5 0'5 0'6 -0'1 0'5 4400 12'0 0'0 12'0 12'0 12'0 10
3306 ... ... 0'5 0'0 0'5 4410 12'7 0'0 12'7 ... ... 11
315 ... ... 0'4 0'0 0'4 4420 13'6 0'0 13'6 ... ... 145
6202 ... ... 0'4 0'0 0'4 4430 14'6 0'0 14'6 ... ... 145
1800 ... ... 0'3 0'0 0'3 4440 15'5 0'0 15'5 ... ... 145
5073 ... ... 0'3 0'0 0'3 4450 16'5 0'0 16'5 ... ... 11
5711 ... ... 0'3 0'0 0'3 4460 17'5 0'0 17'5 ... ... 145
5278 ... ... 0'3 0'0 0'3 4470 18'5 0'0 18'5 ... ... 145
1696 ... ... 0'2 0'0 0'2 4480 19'4 0'0 19'4 ... ... 145
13624 ... ... 0'2 0'0 0'2 4490 20'4 0'0 20'4 ... ... 11
13559 ... ... 0'2 0'0 0'2 4500 21'4 0'0 21'4 ... ... 145
8686 ... ... 0'2 0'0 0'2 4510 22'4 0'0 22'4 ... ... 145
9441 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 145
12302 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 145
10951 ... ... 0'1 0'0 0'1 4540 25'3 0'0 25'3 ... ... 145
13290 ... ... 0'1 0'0 0'1 4550 26'3 0'0 26'3 ... ... 145
8883 ... ... 0'1 0'0 0'1 4560 27'3 0'0 27'3 ... ... 145
1148 0'1 0'1 0'1 0'0 0'1 4600 31'3 0'0 31'3 ... ... 1
25 ... ... 0'1 0'0 0'1 4650 36'3 0'0 36'3 ... ... 145
1928 ... ... 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 145
1928 ... ... 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 145
1836 ... ... 0'1 0'0 0'1 4800 51'3 0'0 51'3 ... ... 145
240 ... ... 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 145
175 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5000 71'3 0'0 71'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5450 116'3 0'0 116'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5500 121'3 0'0 121'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5550 126'3 0'0 126'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 134
0 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 134
0 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 134
0 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 134
0 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 134
0 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 134
0 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 134
0 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 134
0 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 134
0 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 134
0 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 134
0 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 134
0 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 134
0 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 134
0 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 134
0 ... ... 0'1 0'0 0'1 15000 1071'2 0'0 1071'2 ... ... 134

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.