DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'4
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
128 ... ... 210'6 0'0 210'6 2200 0'1 0'0 0'1 ... ... 0
128 ... ... 200'6 0'0 200'6 2300 0'1 0'0 0'1 ... ... 0
128 ... ... 190'6 0'0 190'6 2400 0'1 0'0 0'1 ... ... 0
128 ... ... 180'6 0'0 180'6 2500 0'1 0'0 0'1 ... ... 0
128 ... ... 170'6 0'0 170'6 2600 0'1 0'0 0'1 ... ... 0
128 ... ... 160'6 0'0 160'6 2700 0'1 0'0 0'1 ... ... 0
128 ... ... 150'6 0'0 150'6 2800 0'1 0'0 0'1 ... ... 0
128 ... ... 140'6 0'0 140'6 2900 0'1 0'0 0'1 ... ... 0
128 ... ... 130'6 0'0 130'6 3000 0'1 0'0 0'1 ... ... 0
128 ... ... 120'6 0'0 120'6 3100 0'1 0'0 0'1 ... ... 0
128 ... ... 110'6 0'0 110'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 105'6 0'0 105'6 3250 0'1 0'0 0'1 ... ... 0
128 ... ... 100'6 0'0 100'6 3300 0'1 0'0 0'1 ... ... 0
128 ... ... 95'6 0'0 95'6 3350 0'1 0'0 0'1 ... ... 0
128 ... ... 90'6 0'0 90'6 3400 0'1 0'0 0'1 ... ... 0
129 ... ... 85'6 0'0 85'6 3450 0'1 0'0 0'1 ... ... 0
129 ... ... 80'6 0'0 80'6 3500 0'1 0'0 0'1 ... ... 0
129 ... ... 75'6 0'0 75'6 3550 0'1 0'0 0'1 ... ... 212
139 ... ... 70'6 0'0 70'6 3600 0'1 0'0 0'1 ... ... 2210
12 ... ... 65'6 0'0 65'6 3650 0'1 0'0 0'1 ... ... 7176
139 ... ... 60'6 0'0 60'6 3700 0'1 0'0 0'1 ... ... 55160
11 ... ... 55'7 0'0 55'7 3750 0'1 0'0 0'1 ... ... 53610
149 ... ... 50'7 0'0 50'7 3800 0'1 0'0 0'1 ... ... 113181
139 ... ... 46'0 0'0 46'0 3850 0'2 0'0 0'2 ... ... 485
139 ... ... 41'0 0'0 41'0 3900 0'2 0'0 0'2 ... ... 150143
139 ... ... 36'0 0'0 36'0 3950 0'2 0'0 0'2 0'2 0'2 70201
148 ... ... 31'0 0'0 31'0 4000 0'3 0'1 0'2 0'3 0'2 113434
148 ... ... 26'1 0'0 26'1 4050 0'3 0'0 0'3 ... ... 50230
139 ... ... 25'1 0'0 25'1 4060 0'3 0'0 0'3 ... ... 58188
12 ... ... 24'2 0'0 24'2 4070 0'4 0'0 0'4 ... ... 59345
10 ... ... 23'2 0'0 23'2 4080 0'4 0'0 0'4 ... ... 2069
139 ... ... 22'3 0'0 22'3 4090 0'5 0'0 0'5 ... ... 100
10 16'4 16'4 21'3 -4'7 16'4 4100 0'7 0'2 0'5 0'7 0'6 100
10 ... ... 20'4 0'0 20'4 4110 1'0 0'2 0'6 1'0 1'0 53638
12 ... ... 19'5 0'0 19'5 4120 1'0 0'1 0'7 1'0 1'0 210
1 ... ... 18'5 0'0 18'5 4130 0'7 0'0 0'7 ... ... 29062
10 ... ... 17'6 0'0 17'6 4140 1'0 0'0 1'0 ... ... 46848
20 13'2 13'2 16'7 -3'5 13'2 4150 1'7 0'6 1'1 1'7 1'5 32382
139 ... ... 16'0 0'0 16'0 4160 1'2 0'0 1'2 ... ... 29817
10 ... ... 15'1 0'0 15'1 4170 2'1 0'6 1'3 2'1 1'7 17832
171 ... ... 14'3 0'0 14'3 4180 2'1 0'4 1'5 2'1 2'1 10164
10 ... ... 13'4 0'0 13'4 4190 2'6 1'0 1'6 2'6 2'3 1501
30 ... ... 12'6 0'0 12'6 4200 3'3 1'3 2'0 3'3 2'0 169
20 ... ... 12'0 0'0 12'0 4210 3'4 1'2 2'2 3'4 2'7 130
382 ... ... 11'3 0'0 11'3 4220 3'7 1'2 2'5 4'0 3'1 201
20 ... ... 10'6 0'0 10'6 4230 4'4 1'4 3'0 4'4 3'4 2588
147 ... ... 10'1 0'0 10'1 4240 4'6 1'3 3'3 4'6 3'7 1219
2342 8'5 6'0 9'3 -3'3 6'0 4250 5'2 1'5 3'5 5'2 4'0 1145
2403 ... ... 8'6 0'0 8'6 4260 6'0 2'0 4'0 6'0 4'5 1319
317 6'1 5'5 8'1 -2'4 5'5 4270 5'1 0'6 4'3 5'1 5'1 1628
95 5'5 4'7 7'4 -2'5 4'7 4280 4'6 0'0 4'6 ... ... 662
5 4'7 4'1 6'7 -2'6 4'1 4290 6'3 1'2 5'1 6'3 6'3 266
24 6'0 3'6 6'3 -2'5 3'6 4300 8'4 2'7 5'5 8'4 5'3 228
87 4'4 4'0 5'7 -1'7 4'0 4310 6'1 0'0 6'1 ... ... 438
3953 3'5 3'2 5'3 -2'1 3'2 4320 6'5 0'0 6'5 ... ... 44
1585 ... ... 5'0 0'0 5'0 4330 7'2 0'0 7'2 ... ... 407
464 2'6 2'6 4'5 -1'7 2'6 4340 7'7 0'0 7'7 ... ... 243
622 3'5 2'3 4'1 -1'4 2'5 4350 11'5 3'2 8'3 11'5 8'3 10
1800 3'2 2'2 3'6 -1'4 2'2 4360 9'0 0'0 9'0 ... ... 139
569 ... ... 3'3 0'0 3'3 4370 9'5 0'0 9'5 ... ... 128
1404 ... ... 3'1 0'0 3'1 4380 10'3 0'0 10'3 ... ... 139
28693 2'7 1'5 2'7 -1'2 1'5 4390 11'1 0'0 11'1 ... ... 128
38984 2'2 1'3 2'5 -1'2 1'3 4400 15'0 3'1 11'7 15'2 11'7 10
32252 ... ... 2'3 0'0 2'3 4410 12'5 0'0 12'5 ... ... 139
60240 1'7 1'7 2'2 -0'3 1'7 4420 13'4 0'0 13'4 ... ... 136
60188 1'3 1'3 2'0 -0'5 1'3 4430 14'2 0'0 14'2 ... ... 122
30095 1'2 1'0 1'6 -0'6 1'0 4440 15'0 0'0 15'0 ... ... 119
56220 1'1 0'7 1'5 -0'5 1'0 4450 18'4 2'5 15'7 18'4 18'4 138
216 1'0 1'0 1'4 -0'4 1'0 4460 16'6 0'0 16'6 ... ... 114
59713 ... ... 1'3 0'0 1'3 4470 17'5 0'0 17'5 ... ... 123
34226 0'6 0'6 1'2 -0'4 0'6 4480 18'4 0'0 18'4 ... ... 110
60270 ... ... 1'1 0'0 1'1 4490 19'3 0'0 19'3 ... ... 119
56220 1'0 0'5 1'0 -0'3 0'5 4500 25'0 4'6 20'2 25'0 23'4 117
40307 ... ... 0'7 0'0 0'7 4510 21'1 0'0 21'1 ... ... 104
35321 ... ... ... ... ... 4520 ... ... ... ... ... 103
50371 0'4 0'3 0'5 -0'2 0'3 4550 24'7 0'0 24'7 ... ... 109
52270 0'4 0'2 0'4 0'0 0'4 4600 33'6 4'0 29'6 33'6 33'6 107
50307 0'3 0'3 0'3 0'0 0'3 4650 34'5 0'0 34'5 ... ... 106
994 0'3 0'2 0'3 -0'1 0'2 4700 44'0 4'3 39'5 44'0 44'0 107
6 0'3 0'2 0'2 0'0 0'2 4750 44'4 0'0 44'4 ... ... 107
74930 0'2 0'2 0'2 0'0 0'2 4800 52'7 3'4 49'3 52'7 52'7 106
145269 ... ... 0'2 0'0 0'2 4850 54'3 0'0 54'3 ... ... 96
154876 ... ... 0'1 0'0 0'1 4900 59'2 0'0 59'2 ... ... 121
17659 ... ... 0'1 0'0 0'1 4950 64'2 0'0 64'2 ... ... 106
116 ... ... 0'1 0'0 0'1 5000 72'6 3'4 69'2 72'6 72'6 121
106683 ... ... 0'1 0'0 0'1 5050 74'2 0'0 74'2 ... ... 114
10186 0'1 0'1 0'1 0'0 0'1 5100 79'2 0'0 79'2 ... ... 118
117490 ... ... 0'1 0'0 0'1 5150 84'2 0'0 84'2 ... ... 122
55160 ... ... 0'1 0'0 0'1 5200 89'2 0'0 89'2 ... ... 125
26108 ... ... 0'1 0'0 0'1 5250 94'2 0'0 94'2 ... ... 127
2212 ... ... 0'1 0'0 0'1 5300 99'2 0'0 99'2 ... ... 128
2210 ... ... 0'1 0'0 0'1 5350 104'2 0'0 104'2 ... ... 128
2210 ... ... 0'1 0'0 0'1 5400 109'2 0'0 109'2 ... ... 128
1763 ... ... 0'1 0'0 0'1 5450 114'2 0'0 114'2 ... ... 128
200 ... ... 0'1 0'0 0'1 5500 119'2 0'0 119'2 ... ... 128
2662 ... ... 0'1 0'0 0'1 5550 124'2 0'0 124'2 ... ... 128
0 ... ... 0'1 0'0 0'1 5600 129'2 0'0 129'2 ... ... 128
0 ... ... 0'1 0'0 0'1 5700 139'2 0'0 139'2 ... ... 128
0 ... ... 0'1 0'0 0'1 5800 149'2 0'0 149'2 ... ... 128
0 ... ... 0'1 0'0 0'1 5900 159'2 0'0 159'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6000 169'2 0'0 169'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6100 179'2 0'0 179'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6200 189'2 0'0 189'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6300 199'2 0'0 199'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6400 209'2 0'0 209'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6500 219'2 0'0 219'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6600 229'2 0'0 229'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6700 239'2 0'0 239'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6800 249'2 0'0 249'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6900 259'2 0'0 259'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7000 269'2 0'0 269'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7100 279'2 0'0 279'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7200 289'2 0'0 289'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7300 299'2 0'0 299'2 ... ... 128
0 ... ... 0'1 0'0 0'1 8300 399'2 0'0 399'2 ... ... 128
0 ... ... 0'1 0'0 0'1 9000 469'2 0'0 469'2 ... ... 128
0 ... ... 0'1 0'0 0'1 10000 569'2 0'0 569'2 ... ... 128
0 ... ... 0'1 0'0 0'1 11000 669'2 0'0 669'2 ... ... 128
0 ... ... 0'1 0'0 0'1 12000 769'2 0'0 769'2 ... ... 128
0 ... ... 0'1 0'0 0'1 13000 869'2 0'0 869'2 ... ... 128
0 ... ... 0'1 0'0 0'1 14000 969'2 0'0 969'2 ... ... 128
0 ... ... 0'1 0'0 0'1 15000 1069'2 0'0 1069'2 ... ... 128

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.