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
131 ... ... 210'0 0'0 210'0 2200 0'1 0'0 0'1 ... ... 0
131 ... ... 200'0 0'0 200'0 2300 0'1 0'0 0'1 ... ... 0
131 ... ... 190'0 0'0 190'0 2400 0'1 0'0 0'1 ... ... 0
131 ... ... 180'0 0'0 180'0 2500 0'1 0'0 0'1 ... ... 0
131 ... ... 170'0 0'0 170'0 2600 0'1 0'0 0'1 ... ... 0
131 ... ... 160'0 0'0 160'0 2700 0'1 0'0 0'1 ... ... 0
131 ... ... 150'0 0'0 150'0 2800 0'1 0'0 0'1 ... ... 0
131 ... ... 140'0 0'0 140'0 2900 0'1 0'0 0'1 ... ... 0
131 ... ... 130'0 0'0 130'0 3000 0'1 0'0 0'1 ... ... 0
131 ... ... 120'0 0'0 120'0 3100 0'1 0'0 0'1 ... ... 0
131 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 0
131 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 0
131 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 0
131 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 0
131 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 0
132 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 0
132 ... ... 75'0 0'0 75'0 3550 0'1 0'0 0'1 ... ... 198
132 ... ... 70'0 0'0 70'0 3600 0'1 0'0 0'1 ... ... 899
10 ... ... 65'0 0'0 65'0 3650 0'1 0'0 0'1 ... ... 1060
142 ... ... 60'0 0'0 60'0 3700 0'1 0'0 0'1 ... ... 1090
142 ... ... 55'0 0'0 55'0 3750 0'1 0'0 0'1 ... ... 1090
142 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 ... ... 1090
142 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 1090
142 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 ... ... 7628
142 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 ... ... 9206
142 ... ... 30'3 0'0 30'3 4000 0'2 -0'1 0'3 0'2 0'2 134
142 ... ... 25'4 0'0 25'4 4050 0'4 0'0 0'4 ... ... 100
142 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 3934
142 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 7954
142 ... ... 22'4 0'0 22'4 4080 0'4 0'0 0'4 ... ... 2751
142 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 5560
10 ... ... 20'6 0'0 20'6 4100 0'6 0'0 0'6 ... ... 3514
142 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 5469
142 ... ... 18'7 0'0 18'7 4120 0'7 0'0 0'7 0'7 0'7 1437
11 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 220
11 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 3495
11 ... ... 16'2 0'0 16'2 4150 1'2 0'0 1'2 ... ... 3174
10 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 ... ... 220
10 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 806
1 ... ... 13'6 0'0 13'6 4180 1'6 0'0 1'6 ... ... 3043
10 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 891
10 ... ... 12'1 0'0 12'1 4200 2'0 -0'1 2'1 2'1 2'0 163
10 ... ... 11'4 0'0 11'4 4210 2'4 0'0 2'4 ... ... 5
10 ... ... 10'6 0'0 10'6 4220 2'6 0'0 2'6 ... ... 163
1 ... ... 10'1 0'0 10'1 4230 3'1 0'0 3'1 ... ... 861
20 ... ... 9'3 0'0 9'3 4240 3'3 0'0 3'3 ... ... 5
20 ... ... 8'6 0'0 8'6 4250 3'6 0'0 3'6 ... ... 753
185 ... ... 8'1 0'0 8'1 4260 4'1 0'0 4'1 ... ... 635
20 ... ... 7'5 0'0 7'5 4270 4'5 0'0 4'5 ... ... 660
546 ... ... 7'0 0'0 7'0 4280 5'0 0'0 5'0 ... ... 5
30 ... ... 6'4 0'0 6'4 4290 5'4 0'0 5'4 ... ... 610
267 6'4 6'1 6'0 0'1 6'1 4300 6'0 0'0 6'0 ... ... 503
495 ... ... 5'4 0'0 5'4 4310 6'4 0'0 6'4 ... ... 282
5 ... ... 5'0 0'0 5'0 4320 7'0 0'0 7'0 ... ... 768
468 ... ... 4'5 0'0 4'5 4330 7'5 0'0 7'5 ... ... 30
378 ... ... 4'2 0'0 4'2 4340 8'2 0'0 8'2 ... ... 673
410 ... ... 3'7 0'0 3'7 4350 8'7 0'0 8'7 ... ... 596
330 ... ... 3'4 0'0 3'4 4360 9'4 0'0 9'4 ... ... 198
45 ... ... 3'2 0'0 3'2 4370 10'2 0'0 10'2 ... ... 20
566 ... ... 2'7 0'0 2'7 4380 10'7 0'0 10'7 ... ... 185
572 ... ... 2'5 0'0 2'5 4390 11'5 0'0 11'5 ... ... 10
425 2'4 2'4 2'3 0'1 2'4 4400 12'3 0'0 12'3 ... ... 10
672 ... ... 2'2 0'0 2'2 4410 13'2 0'0 13'2 ... ... 10
1286 ... ... 2'0 0'0 2'0 4420 14'0 0'0 14'0 ... ... 1
87 ... ... 1'6 0'0 1'6 4430 14'6 0'0 14'6 ... ... 142
1383 ... ... 1'5 0'0 1'5 4440 15'5 0'0 15'5 ... ... 10
991 ... ... 1'4 0'0 1'4 4450 16'4 0'0 16'4 ... ... 142
743 ... ... 1'3 0'0 1'3 4460 17'3 0'0 17'3 ... ... 142
702 ... ... 1'2 0'0 1'2 4470 18'2 0'0 18'2 ... ... 1
938 ... ... 1'1 0'0 1'1 4480 19'1 0'0 19'1 ... ... 1
2236 ... ... 1'0 0'0 1'0 4490 20'0 0'0 20'0 ... ... 137
1348 1'1 1'1 0'7 0'2 1'1 4500 20'7 0'0 20'7 ... ... 135
760 ... ... 0'7 0'0 0'7 4510 21'7 0'0 21'7 ... ... 1
1218 ... ... 0'5 0'0 0'5 4550 25'5 0'0 25'5 ... ... 11
3790 ... ... 0'4 0'0 0'4 4600 30'4 0'0 30'4 ... ... 115
1003 ... ... 0'3 0'0 0'3 4650 35'3 0'0 35'3 ... ... 110
9613 ... ... 0'2 0'0 0'2 4700 40'2 0'0 40'2 ... ... 109
10698 ... ... 0'2 0'0 0'2 4750 45'1 0'0 45'1 ... ... 109
3479 ... ... 0'2 0'0 0'2 4800 50'1 0'0 50'1 ... ... 109
10005 ... ... 0'2 0'0 0'2 4850 55'1 0'0 55'1 ... ... 99
10260 ... ... 0'2 0'0 0'2 4900 60'1 0'0 60'1 ... ... 109
10443 ... ... 0'2 0'0 0'2 4950 65'1 0'0 65'1 ... ... 109
11580 ... ... 0'1 0'0 0'1 5000 70'0 0'0 70'0 ... ... 113
11987 ... ... 0'1 0'0 0'1 5050 75'0 0'0 75'0 ... ... 118
259 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 113
1090 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 1
1090 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 131
1090 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 134
1090 ... ... 0'1 0'0 0'1 5300 100'0 0'0 100'0 ... ... 137
1060 ... ... 0'1 0'0 0'1 5350 105'0 0'0 105'0 ... ... 140
1060 ... ... 0'1 0'0 0'1 5400 110'0 0'0 110'0 ... ... 132
1060 ... ... 0'1 0'0 0'1 5450 115'0 0'0 115'0 ... ... 132
1060 ... ... 0'1 0'0 0'1 5500 120'0 0'0 120'0 ... ... 132
1060 ... ... 0'1 0'0 0'1 5550 125'0 0'0 125'0 ... ... 132
951 ... ... 0'1 0'0 0'1 5600 130'0 0'0 130'0 ... ... 132
200 ... ... 0'1 0'0 0'1 5700 140'0 0'0 140'0 ... ... 132
0 ... ... 0'1 0'0 0'1 5800 150'0 0'0 150'0 ... ... 132
0 ... ... 0'1 0'0 0'1 5900 160'0 0'0 160'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6100 180'0 0'0 180'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6200 190'0 0'0 190'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6300 200'0 0'0 200'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6400 210'0 0'0 210'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6500 220'0 0'0 220'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6600 230'0 0'0 230'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6700 240'0 0'0 240'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6800 250'0 0'0 250'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6900 260'0 0'0 260'0 ... ... 131
0 ... ... 0'1 0'0 0'1 7000 270'0 0'0 270'0 ... ... 131
0 ... ... 0'1 0'0 0'1 7100 280'0 0'0 280'0 ... ... 131
0 ... ... 0'1 0'0 0'1 7200 290'0 0'0 290'0 ... ... 131
0 ... ... 0'1 0'0 0'1 7300 300'0 0'0 300'0 ... ... 131
0 ... ... 0'1 0'0 0'1 8300 400'0 0'0 400'0 ... ... 131
0 ... ... 0'1 0'0 0'1 9000 470'0 0'0 470'0 ... ... 131
0 ... ... 0'1 0'0 0'1 10000 570'0 0'0 570'0 ... ... 131
0 ... ... 0'1 0'0 0'1 11000 670'0 0'0 670'0 ... ... 131
0 ... ... 0'1 0'0 0'1 12000 770'0 0'0 770'0 ... ... 131
0 ... ... 0'1 0'0 0'1 13000 870'0 0'0 870'0 ... ... 131
0 ... ... 0'1 0'0 0'1 14000 970'0 0'0 970'0 ... ... 131
0 ... ... 0'1 0'0 0'1 15000 1070'0 0'0 1070'0 ... ... 131

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.