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
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
126 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 0
126 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 0
126 ... ... 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 ... ... 0
136 ... ... 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 ... ... 1438
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
10 ... ... 40'3 0'0 40'3 3900 0'1 0'0 0'1 ... ... 1736
136 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 1756
136 ... ... 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 ... ... 10973
136 ... ... 24'3 0'0 24'3 4060 0'1 0'0 0'1 ... ... 8998
136 ... ... 23'3 0'0 23'3 4070 0'1 0'0 0'1 ... ... 6927
136 ... ... 22'4 0'0 22'4 4080 0'2 0'0 0'2 ... ... 100
136 ... ... 21'5 0'0 21'5 4090 0'3 0'0 0'3 ... ... 3283
136 ... ... 20'5 0'0 20'5 4100 0'3 0'0 0'3 ... ... 6142
136 ... ... 19'5 0'0 19'5 4110 0'3 0'0 0'3 ... ... 4243
1 ... ... 18'5 0'0 18'5 4120 0'3 0'0 0'3 ... ... 4315
136 ... ... 17'6 0'0 17'6 4130 0'4 0'0 0'4 ... ... 3914
136 ... ... 16'6 0'0 16'6 4140 0'4 0'0 0'4 ... ... 4177
135 ... ... 15'7 0'0 15'7 4150 0'5 0'0 0'5 ... ... 3441
11 ... ... 15'0 0'0 15'0 4160 0'6 0'0 0'6 ... ... 1061
1 ... ... 14'1 0'0 14'1 4170 0'7 0'0 0'7 ... ... 1059
136 ... ... 13'2 0'0 13'2 4180 1'0 0'0 1'0 ... ... 2605
10 ... ... 12'3 0'0 12'3 4190 1'1 0'0 1'1 ... ... 1341
136 ... ... 11'5 0'0 11'5 4200 1'4 0'1 1'3 1'4 1'4 1229
136 ... ... 10'6 0'0 10'6 4210 1'4 0'0 1'4 ... ... 423
168 ... ... 10'0 0'0 10'0 4220 1'6 0'0 1'6 ... ... 421
10 ... ... 9'3 0'0 9'3 4230 2'1 0'0 2'1 ... ... 828
178 ... ... 8'6 0'0 8'6 4240 2'4 0'0 2'4 ... ... 265
20 ... ... 8'0 0'0 8'0 4250 2'6 0'0 2'6 ... ... 15
20 ... ... 7'3 0'0 7'3 4260 3'1 0'0 3'1 ... ... 227
20 ... ... 6'6 0'0 6'6 4270 3'4 0'0 3'4 ... ... 423
697 ... ... 6'1 0'0 6'1 4280 3'7 0'0 3'7 ... ... 321
769 ... ... 5'5 0'0 5'5 4290 4'3 0'0 4'3 ... ... 320
279 4'6 4'3 5'1 -0'6 4'3 4300 5'1 0'2 4'7 5'3 5'1 20
45 ... ... 4'5 0'0 4'5 4310 5'3 0'0 5'3 ... ... 227
45 ... ... 4'1 0'0 4'1 4320 5'7 0'0 5'7 ... ... 9
45 ... ... 3'6 0'0 3'6 4330 6'4 0'0 6'4 ... ... 20
723 ... ... 3'3 0'0 3'3 4340 7'1 0'0 7'1 ... ... 1
55 2'6 2'6 3'0 -0'2 2'6 4350 7'6 0'0 7'6 ... ... 20
5 ... ... 2'6 0'0 2'6 4360 8'4 0'0 8'4 ... ... 10
5 ... ... 2'3 0'0 2'3 4370 9'1 0'0 9'1 ... ... 168
390 ... ... 2'2 0'0 2'2 4380 10'0 0'0 10'0 ... ... 136
1293 ... ... 2'0 0'0 2'0 4390 10'6 0'0 10'6 ... ... 10
456 ... ... 1'7 0'0 1'7 4400 11'5 0'0 11'5 ... ... 136
517 ... ... 1'5 0'0 1'5 4410 12'3 0'0 12'3 ... ... 1
380 ... ... 1'4 0'0 1'4 4420 13'2 0'0 13'2 ... ... 1
195 ... ... 1'3 0'0 1'3 4430 14'1 0'0 14'1 ... ... 11
1127 1'0 1'0 1'1 -0'1 1'0 4440 14'7 0'0 14'7 ... ... 1
3502 ... ... 1'0 0'0 1'0 4450 15'6 0'0 15'6 ... ... 136
183 ... ... 0'7 0'0 0'7 4460 16'5 0'0 16'5 ... ... 136
3075 ... ... 0'7 0'0 0'7 4470 17'5 0'0 17'5 ... ... 1
187 ... ... 0'6 0'0 0'6 4480 18'4 0'0 18'4 ... ... 136
4071 ... ... 0'6 0'0 0'6 4490 19'4 0'0 19'4 ... ... 1
1511 ... ... 0'5 0'0 0'5 4500 20'3 0'0 20'3 ... ... 136
110 ... ... 0'5 0'0 0'5 4510 21'3 0'0 21'3 ... ... 136
4278 ... ... 0'5 0'0 0'5 4520 22'3 0'0 22'3 ... ... 1
4000 ... ... 0'4 0'0 0'4 4530 23'2 0'0 23'2 ... ... 136
1794 ... ... 0'4 0'0 0'4 4540 24'2 0'0 24'2 ... ... 136
232 ... ... 0'4 0'0 0'4 4550 25'2 0'0 25'2 ... ... 136
4618 ... ... 0'3 0'0 0'3 4560 26'1 0'0 26'1 ... ... 1
6094 ... ... 0'3 0'0 0'3 4600 30'1 0'0 30'1 ... ... 136
4004 ... ... 0'3 0'0 0'3 4650 35'1 0'0 35'1 ... ... 136
7432 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 10
6141 ... ... 0'2 0'0 0'2 4750 45'0 0'0 45'0 ... ... 136
6190 ... ... 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 136
100 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 136
2704 ... ... 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 ... ... 10
1736 ... ... 0'1 0'0 0'1 5000 70'7 1'0 69'7 70'7 70'7 136
1736 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 136
1736 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 136
1400 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 136
188 ... ... 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.