DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'4
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 ... ... 208'4 0'0 208'4 2200 0'1 0'0 0'1 ... ... 0
131 ... ... 198'4 0'0 198'4 2300 0'1 0'0 0'1 ... ... 0
131 ... ... 188'4 0'0 188'4 2400 0'1 0'0 0'1 ... ... 0
131 ... ... 178'4 0'0 178'4 2500 0'1 0'0 0'1 ... ... 0
131 ... ... 168'4 0'0 168'4 2600 0'1 0'0 0'1 ... ... 0
131 ... ... 158'4 0'0 158'4 2700 0'1 0'0 0'1 ... ... 0
131 ... ... 148'4 0'0 148'4 2800 0'1 0'0 0'1 ... ... 0
131 ... ... 138'4 0'0 138'4 2900 0'1 0'0 0'1 ... ... 0
131 ... ... 128'4 0'0 128'4 3000 0'1 0'0 0'1 ... ... 0
131 ... ... 118'4 0'0 118'4 3100 0'1 0'0 0'1 ... ... 0
131 ... ... 108'4 0'0 108'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 103'4 0'0 103'4 3250 0'1 0'0 0'1 ... ... 0
131 ... ... 98'4 0'0 98'4 3300 0'1 0'0 0'1 ... ... 0
131 ... ... 93'4 0'0 93'4 3350 0'1 0'0 0'1 ... ... 0
131 ... ... 88'4 0'0 88'4 3400 0'1 0'0 0'1 ... ... 0
132 ... ... 83'4 0'0 83'4 3450 0'1 0'0 0'1 ... ... 0
132 ... ... 78'4 0'0 78'4 3500 0'1 0'0 0'1 ... ... 0
132 ... ... 73'5 0'0 73'5 3550 0'1 0'0 0'1 ... ... 0
132 ... ... 68'5 0'0 68'5 3600 0'1 0'0 0'1 ... ... 182
1 ... ... 63'5 0'0 63'5 3650 0'1 0'0 0'1 ... ... 15994
142 ... ... 58'5 0'0 58'5 3700 0'1 0'0 0'1 ... ... 1838
142 ... ... 53'5 0'0 53'5 3750 0'1 0'0 0'1 ... ... 1838
142 ... ... 48'5 0'0 48'5 3800 0'1 0'0 0'1 ... ... 197352
142 ... ... 43'5 0'0 43'5 3850 0'1 0'0 0'1 ... ... 3116
141 ... ... 38'5 0'0 38'5 3900 0'1 0'0 0'1 0'1 0'1 124758
142 ... ... 33'5 0'0 33'5 3950 0'1 0'0 0'1 ... ... 616
142 ... ... 28'5 0'0 28'5 4000 0'1 0'0 0'1 ... ... 100433
142 ... ... 23'6 0'0 23'6 4050 0'2 0'0 0'2 ... ... 22655
142 ... ... 22'6 0'0 22'6 4060 0'2 0'0 0'2 ... ... 6210
2 ... ... 21'7 0'0 21'7 4070 0'3 0'0 0'3 ... ... 6775
1 ... ... 20'7 0'0 20'7 4080 0'3 0'0 0'3 ... ... 783
141 ... ... 19'7 0'0 19'7 4090 0'3 0'0 0'3 ... ... 23520
142 ... ... 19'0 0'0 19'0 4100 0'4 0'0 0'4 0'4 0'4 754
142 ... ... 18'0 0'0 18'0 4110 0'4 0'0 0'4 ... ... 19176
1 ... ... 17'1 0'0 17'1 4120 0'5 0'0 0'5 ... ... 774
2 ... ... 16'2 0'0 16'2 4130 0'6 0'0 0'6 ... ... 16742
1 ... ... 15'3 0'0 15'3 4140 0'7 0'0 0'7 ... ... 16458
142 14'2 14'2 14'4 -0'2 14'2 4150 1'1 0'1 1'0 1'1 1'1 3723
10 ... ... 13'5 0'0 13'5 4160 1'1 0'0 1'1 ... ... 18888
142 ... ... 12'6 0'0 12'6 4170 1'2 0'0 1'2 ... ... 110
142 ... ... 11'7 0'0 11'7 4180 1'3 0'0 1'3 ... ... 2471
1 ... ... 11'1 0'0 11'1 4190 1'5 0'0 1'5 ... ... 382
188 10'2 10'2 10'3 -0'1 10'2 4200 2'2 0'3 1'7 2'2 2'0 2475
185 ... ... 9'5 0'0 9'5 4210 2'2 0'0 2'2 ... ... 1694
178 ... ... 9'1 0'0 9'1 4220 2'5 0'0 2'5 ... ... 1544
185 ... ... 8'3 0'0 8'3 4230 2'7 0'0 2'7 ... ... 1431
1 ... ... 7'6 0'0 7'6 4240 3'2 0'0 3'2 ... ... 219
760 6'2 5'7 7'1 -1'2 5'7 4250 3'7 0'2 3'5 4'2 3'7 1380
974 ... ... 6'4 0'0 6'4 4260 4'2 0'2 4'0 4'2 4'2 1169
1350 6'2 6'1 6'0 0'1 6'1 4270 4'4 0'0 4'4 4'4 4'4 848
613 ... ... 5'4 0'0 5'4 4280 5'0 0'0 5'0 ... ... 955
93 5'2 5'2 5'0 0'2 5'2 4290 5'4 0'0 5'4 ... ... 700
143 4'0 3'5 4'4 -0'7 3'5 4300 6'0 0'0 6'0 ... ... 276
820 ... ... 4'1 0'0 4'1 4310 6'5 0'0 6'5 ... ... 182
1708 ... ... 3'6 0'0 3'6 4320 7'2 0'0 7'2 ... ... 241
580 3'3 3'3 3'2 0'1 3'3 4330 7'6 0'0 7'6 ... ... 165
100 ... ... 3'0 0'0 3'0 4340 8'4 0'0 8'4 ... ... 160
110 ... ... 2'5 0'0 2'5 4350 10'1 1'0 9'1 10'1 10'1 175
2529 ... ... 2'3 0'0 2'3 4360 9'7 0'0 9'7 ... ... 142
6072 ... ... 2'1 0'0 2'1 4370 10'5 0'0 10'5 ... ... 128
3852 2'0 2'0 2'0 0'0 2'0 4380 11'3 0'0 11'3 ... ... 142
20191 ... ... 1'6 0'0 1'6 4390 12'1 0'0 12'1 ... ... 142
3781 1'4 1'1 1'4 -0'3 1'1 4400 12'7 0'0 12'7 ... ... 142
30487 ... ... 1'3 0'0 1'3 4410 13'6 0'0 13'6 ... ... 125
18300 ... ... 1'2 0'0 1'2 4420 14'6 0'0 14'6 ... ... 122
18563 ... ... 1'1 0'0 1'1 4430 15'5 0'0 15'5 ... ... 134
20255 ... ... 1'0 0'0 1'0 4440 16'4 0'0 16'4 ... ... 116
23196 ... ... 0'7 0'0 0'7 4450 17'3 0'0 17'3 ... ... 11
23680 ... ... 0'7 0'0 0'7 4460 18'3 0'0 18'3 ... ... 125
23523 ... ... 0'6 0'0 0'6 4470 19'2 0'0 19'2 ... ... 122
224 ... ... 0'5 0'0 0'5 4480 20'1 0'0 20'1 ... ... 120
25819 ... ... 0'5 0'0 0'5 4490 21'1 0'0 21'1 ... ... 106
93372 0'4 0'4 0'4 0'0 0'4 4500 22'0 0'0 22'0 ... ... 116
24369 ... ... 0'4 0'0 0'4 4510 23'0 0'0 23'0 ... ... 114
235 ... ... 0'4 0'0 0'4 4520 24'0 0'0 24'0 ... ... 113
10031 0'4 0'4 0'3 0'1 0'4 4550 26'7 0'0 26'7 ... ... 117
190907 0'3 0'3 0'2 0'1 0'3 4600 31'6 0'0 31'6 ... ... 109
23 ... ... 0'2 0'0 0'2 4650 36'6 0'0 36'6 ... ... 109
47624 ... ... 0'2 0'0 0'2 4700 41'6 0'0 41'6 ... ... 106
47855 ... ... 0'1 0'0 0'1 4750 46'5 0'0 46'5 ... ... 109
14126 ... ... 0'1 0'0 0'1 4800 51'5 0'0 51'5 ... ... 109
185990 ... ... 0'1 0'0 0'1 4850 56'5 0'0 56'5 ... ... 115
82442 ... ... 0'1 0'0 0'1 4900 61'5 0'0 61'5 ... ... 114
7583 ... ... 0'1 0'0 0'1 4950 66'5 0'0 66'5 ... ... 110
3220 ... ... 0'1 0'0 0'1 5000 71'5 0'0 71'5 ... ... 10
189612 ... ... 0'1 0'0 0'1 5050 76'4 0'0 76'4 ... ... 119
3116 ... ... 0'1 0'0 0'1 5100 81'4 0'0 81'4 ... ... 123
165574 ... ... 0'1 0'0 0'1 5150 86'4 0'0 86'4 ... ... 141
1838 ... ... 0'1 0'0 0'1 5200 91'4 0'0 91'4 ... ... 129
1838 ... ... 0'1 0'0 0'1 5250 96'4 0'0 96'4 ... ... 132
1688 ... ... 0'1 0'0 0'1 5300 101'4 0'0 101'4 ... ... 129
1295 ... ... 0'1 0'0 0'1 5350 106'4 0'0 106'4 ... ... 132
176 ... ... 0'1 0'0 0'1 5400 111'4 0'0 111'4 ... ... 132
0 ... ... 0'1 0'0 0'1 5450 116'4 0'0 116'4 ... ... 132
0 ... ... 0'1 0'0 0'1 5500 121'4 0'0 121'4 ... ... 132
110 ... ... 0'1 0'0 0'1 5550 126'4 0'0 126'4 ... ... 132
0 ... ... 0'1 0'0 0'1 5600 131'4 0'0 131'4 ... ... 132
0 ... ... 0'1 0'0 0'1 5700 141'4 0'0 141'4 ... ... 132
0 ... ... 0'1 0'0 0'1 5800 151'4 0'0 151'4 ... ... 131
0 ... ... 0'1 0'0 0'1 5900 161'4 0'0 161'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6000 171'4 0'0 171'4 ... ... 128
0 ... ... 0'1 0'0 0'1 6100 181'4 0'0 181'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6200 191'4 0'0 191'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6300 201'4 0'0 201'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6400 211'4 0'0 211'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6500 221'4 0'0 221'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6600 231'4 0'0 231'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6700 241'4 0'0 241'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6800 251'4 0'0 251'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6900 261'4 0'0 261'4 ... ... 131
0 ... ... 0'1 0'0 0'1 7000 271'4 0'0 271'4 ... ... 131
0 ... ... 0'1 0'0 0'1 7100 281'4 0'0 281'4 ... ... 131
0 ... ... 0'1 0'0 0'1 7200 291'4 0'0 291'4 ... ... 131
0 ... ... 0'1 0'0 0'1 7300 301'4 0'0 301'4 ... ... 128
0 ... ... 0'1 0'0 0'1 8300 401'4 0'0 401'4 ... ... 131
0 ... ... 0'1 0'0 0'1 9000 471'4 0'0 471'4 ... ... 131
0 ... ... 0'1 0'0 0'1 10000 571'4 0'0 571'4 ... ... 131
0 ... ... 0'1 0'0 0'1 11000 671'4 0'0 671'4 ... ... 131
0 ... ... 0'1 0'0 0'1 12000 771'4 0'0 771'4 ... ... 131
0 ... ... 0'1 0'0 0'1 13000 871'4 0'0 871'4 ... ... 131
0 ... ... 0'1 0'0 0'1 14000 971'4 0'0 971'4 ... ... 131
0 ... ... 0'1 0'0 0'1 15000 1071'4 0'0 1071'4 ... ... 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.