DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'4
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
125 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 0
125 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 0
125 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 0
125 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 0
125 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 0
125 ... ... 160'2 0'0 160'2 2700 0'1 0'0 0'1 ... ... 0
125 ... ... 150'2 0'0 150'2 2800 0'1 0'0 0'1 ... ... 0
125 ... ... 140'2 0'0 140'2 2900 0'1 0'0 0'1 ... ... 0
125 ... ... 130'2 0'0 130'2 3000 0'1 0'0 0'1 ... ... 0
125 ... ... 120'2 0'0 120'2 3100 0'1 0'0 0'1 ... ... 0
125 ... ... 110'2 0'0 110'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 105'2 0'0 105'2 3250 0'1 0'0 0'1 ... ... 0
125 ... ... 100'2 0'0 100'2 3300 0'1 0'0 0'1 ... ... 0
125 ... ... 95'2 0'0 95'2 3350 0'1 0'0 0'1 ... ... 0
125 ... ... 90'2 0'0 90'2 3400 0'1 0'0 0'1 ... ... 0
125 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 0
126 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 1892
11 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 184
136 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 1442
136 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 1706
136 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 1736
136 ... ... 40'3 0'0 40'3 3900 0'1 0'0 0'1 ... ... 1736
10 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 1756
10 ... ... 30'3 0'0 30'3 4000 0'1 0'0 0'1 ... ... 596
136 ... ... 25'3 0'0 25'3 4050 0'1 0'0 0'1 ... ... 8787
136 ... ... 24'3 0'0 24'3 4060 0'1 0'0 0'1 ... ... 6314
10 ... ... 23'3 0'0 23'3 4070 0'1 0'0 0'1 ... ... 7851
10 ... ... 22'4 0'0 22'4 4080 0'2 0'0 0'2 ... ... 11431
136 ... ... 21'5 0'0 21'5 4090 0'3 0'0 0'3 ... ... 1033
136 ... ... 20'5 0'0 20'5 4100 0'3 0'0 0'3 ... ... 5073
10 ... ... 19'5 0'0 19'5 4110 0'3 0'0 0'3 ... ... 5291
136 ... ... 18'5 0'0 18'5 4120 0'3 0'0 0'3 ... ... 4090
10 ... ... 17'6 0'0 17'6 4130 0'4 0'0 0'4 ... ... 4940
10 ... ... 16'6 0'0 16'6 4140 0'4 0'0 0'4 ... ... 4337
136 ... ... 15'7 0'0 15'7 4150 0'5 0'0 0'5 ... ... 2036
136 ... ... 15'0 0'0 15'0 4160 0'6 0'0 0'6 ... ... 194
10 ... ... 14'1 0'0 14'1 4170 0'7 0'0 0'7 ... ... 195
10 ... ... 13'2 0'0 13'2 4180 1'0 0'0 1'0 ... ... 1025
1 ... ... 12'3 0'0 12'3 4190 1'1 0'0 1'1 ... ... 1935
10 ... ... 11'5 0'0 11'5 4200 1'4 0'1 1'3 1'4 1'4 392
10 ... ... 10'6 0'0 10'6 4210 1'4 0'0 1'4 ... ... 110
10 ... ... 10'0 0'0 10'0 4220 1'6 0'0 1'6 ... ... 110
1 ... ... 9'3 0'0 9'3 4230 2'1 0'0 2'1 ... ... 249
20 ... ... 8'6 0'0 8'6 4240 2'4 0'0 2'4 ... ... 1180
20 ... ... 8'0 0'0 8'0 4250 2'6 0'0 2'6 ... ... 471
20 ... ... 7'3 0'0 7'3 4260 3'1 0'0 3'1 ... ... 40
20 ... ... 6'6 0'0 6'6 4270 3'4 0'0 3'4 ... ... 54
20 ... ... 6'1 0'0 6'1 4280 3'7 0'0 3'7 ... ... 939
20 ... ... 5'5 0'0 5'5 4290 4'3 0'0 4'3 ... ... 40
15 4'6 4'4 5'1 -0'5 4'4 4300 5'1 0'2 4'7 5'3 5'1 758
40 ... ... 4'5 0'0 4'5 4310 5'3 0'0 5'3 ... ... 228
882 ... ... 4'1 0'0 4'1 4320 5'7 0'0 5'7 ... ... 29
40 ... ... 3'6 0'0 3'6 4330 6'4 0'0 6'4 ... ... 9
15 ... ... 3'3 0'0 3'3 4340 7'1 0'0 7'1 ... ... 1
1223 2'6 2'6 3'0 -0'2 2'6 4350 7'6 0'0 7'6 ... ... 20
1142 ... ... 2'6 0'0 2'6 4360 8'4 0'0 8'4 ... ... 168
1472 ... ... 2'3 0'0 2'3 4370 9'1 0'0 9'1 ... ... 168
1621 ... ... 2'2 0'0 2'2 4380 10'0 0'0 10'0 ... ... 136
357 ... ... 2'0 0'0 2'0 4390 10'6 0'0 10'6 ... ... 10
1701 ... ... 1'7 0'0 1'7 4400 11'5 0'0 11'5 ... ... 1
2016 ... ... 1'5 0'0 1'5 4410 12'3 0'0 12'3 ... ... 10
665 ... ... 1'4 0'0 1'4 4420 13'2 0'0 13'2 ... ... 10
1880 ... ... 1'3 0'0 1'3 4430 14'1 0'0 14'1 ... ... 136
3457 1'0 1'0 1'1 -0'1 1'0 4440 14'7 0'0 14'7 ... ... 10
3544 ... ... 1'0 0'0 1'0 4450 15'6 0'0 15'6 ... ... 11
998 ... ... 0'7 0'0 0'7 4460 16'5 0'0 16'5 ... ... 1
3560 ... ... 0'7 0'0 0'7 4470 17'5 0'0 17'5 ... ... 136
241 ... ... 0'6 0'0 0'6 4480 18'4 0'0 18'4 ... ... 11
4963 ... ... 0'6 0'0 0'6 4490 19'4 0'0 19'4 ... ... 136
1692 ... ... 0'5 0'0 0'5 4500 20'3 0'0 20'3 ... ... 1
228 ... ... 0'5 0'0 0'5 4510 21'3 0'0 21'3 ... ... 11
5177 ... ... 0'5 0'0 0'5 4520 22'3 0'0 22'3 ... ... 136
4155 ... ... 0'4 0'0 0'4 4530 23'2 0'0 23'2 ... ... 136
3988 ... ... 0'4 0'0 0'4 4540 24'2 0'0 24'2 ... ... 1
263 ... ... 0'4 0'0 0'4 4550 25'2 0'0 25'2 ... ... 10
5921 ... ... 0'3 0'0 0'3 4560 26'1 0'0 26'1 ... ... 136
6450 ... ... 0'3 0'0 0'3 4600 30'1 0'0 30'1 ... ... 11
2639 ... ... 0'3 0'0 0'3 4650 35'1 0'0 35'1 ... ... 136
12299 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 136
6887 ... ... 0'2 0'0 0'2 4750 45'0 0'0 45'0 ... ... 10
7254 ... ... 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 136
749 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 136
1736 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 136
1736 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 136
1736 ... ... 0'1 0'0 0'1 5000 69'7 0'0 69'7 ... ... 1
1736 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 10
1736 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 10
1484 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 136
194 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 136
110 ... ... 0'1 0'0 0'1 5250 94'6 0'0 94'6 ... ... 136
0 ... ... 0'1 0'0 0'1 5300 99'6 0'0 99'6 ... ... 126
0 ... ... 0'1 0'0 0'1 5350 104'6 0'0 104'6 ... ... 126
0 ... ... 0'1 0'0 0'1 5400 109'6 0'0 109'6 ... ... 126
0 ... ... 0'1 0'0 0'1 5450 114'6 0'0 114'6 ... ... 126
0 ... ... 0'1 0'0 0'1 5500 119'6 0'0 119'6 ... ... 126
0 ... ... 0'1 0'0 0'1 5550 124'6 0'0 124'6 ... ... 126
0 ... ... 0'1 0'0 0'1 5600 129'6 0'0 129'6 ... ... 126
0 ... ... 0'1 0'0 0'1 5700 139'6 0'0 139'6 ... ... 126
0 ... ... 0'1 0'0 0'1 5800 149'6 0'0 149'6 ... ... 125
0 ... ... 0'1 0'0 0'1 5900 159'6 0'0 159'6 ... ... 125
0 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 125
0 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 125
0 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 125
0 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 125
0 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 125
0 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 125
0 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 125
0 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 125
0 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 125
0 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 125
0 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 125
0 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 125
0 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 125
0 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 125
0 ... ... 0'1 0'0 0'1 8300 399'6 0'0 399'6 ... ... 125
0 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 125
0 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 125
0 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 125
0 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 125
0 ... ... 0'1 0'0 0'1 13000 869'6 0'0 869'6 ... ... 125
0 ... ... 0'1 0'0 0'1 14000 969'6 0'0 969'6 ... ... 125
0 ... ... 0'1 0'0 0'1 15000 1069'6 0'0 1069'6 ... ... 125

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.