DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'2
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
142 ... ... 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
10 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 ... ... 1090
141 ... ... 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 ... ... 3342
10 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 ... ... 4804
142 ... ... 30'3 0'0 30'3 4000 0'2 -0'1 0'3 0'2 0'2 7
142 ... ... 25'4 0'0 25'4 4050 0'4 0'0 0'4 ... ... 4371
142 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 1103
10 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 3517
142 ... ... 22'4 0'0 22'4 4080 0'4 0'0 0'4 ... ... 3306
10 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 2776
142 ... ... 20'6 0'0 20'6 4100 0'6 0'0 0'6 ... ... 4501
10 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 2633
10 ... ... 18'7 0'0 18'7 4120 0'7 0'0 0'7 0'7 0'7 3512
142 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 2679
10 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 3071
10 ... ... 16'2 0'0 16'2 4150 1'2 0'0 1'2 ... ... 2809
11 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 ... ... 1289
10 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 2701
10 ... ... 13'6 0'0 13'6 4180 1'6 0'0 1'6 ... ... 18
10 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 995
1 ... ... 12'1 0'0 12'1 4200 2'0 -0'1 2'1 2'1 2'0 903
1 ... ... 11'4 0'0 11'4 4210 2'4 0'0 2'4 ... ... 115
1 ... ... 10'6 0'0 10'6 4220 2'6 0'0 2'6 ... ... 5
10 ... ... 10'1 0'0 10'1 4230 3'1 0'0 3'1 ... ... 381
10 ... ... 9'3 0'0 9'3 4240 3'3 0'0 3'3 ... ... 1014
165 ... ... 8'6 0'0 8'6 4250 3'6 0'0 3'6 ... ... 228
20 ... ... 8'1 0'0 8'1 4260 4'1 0'0 4'1 ... ... 5
20 ... ... 7'5 0'0 7'5 4270 4'5 0'0 4'5 ... ... 5
1 ... ... 7'0 0'0 7'0 4280 5'0 0'0 5'0 ... ... 256
20 ... ... 6'4 0'0 6'4 4290 5'4 0'0 5'4 ... ... 686
20 6'4 6'1 6'0 0'1 6'1 4300 6'0 0'0 6'0 ... ... 495
20 ... ... 5'4 0'0 5'4 4310 6'4 0'0 6'4 ... ... 90
45 ... ... 5'0 0'0 5'0 4320 7'0 0'0 7'0 ... ... 306
434 ... ... 4'5 0'0 4'5 4330 7'5 0'0 7'5 ... ... 787
104 ... ... 4'2 0'0 4'2 4340 8'2 0'0 8'2 ... ... 28
45 ... ... 3'7 0'0 3'7 4350 8'7 0'0 8'7 ... ... 31
56 ... ... 3'4 0'0 3'4 4360 9'4 0'0 9'4 ... ... 20
530 ... ... 3'2 0'0 3'2 4370 10'2 0'0 10'2 ... ... 18
45 ... ... 2'7 0'0 2'7 4380 10'7 0'0 10'7 ... ... 35
1397 2'7 2'7 2'5 0'2 2'7 4390 11'5 0'0 11'5 ... ... 178
689 2'4 2'4 2'3 0'1 2'4 4400 12'3 0'0 12'3 ... ... 175
721 ... ... 2'2 0'0 2'2 4410 13'2 0'0 13'2 ... ... 165
1382 ... ... 2'0 0'0 2'0 4420 14'0 0'0 14'0 ... ... 142
2195 ... ... 1'6 0'0 1'6 4430 14'6 0'0 14'6 ... ... 10
689 ... ... 1'5 0'0 1'5 4440 15'5 0'0 15'5 ... ... 1
648 ... ... 1'4 0'0 1'4 4450 16'4 0'0 16'4 ... ... 10
110 ... ... 1'3 0'0 1'3 4460 17'3 0'0 17'3 ... ... 142
110 ... ... 1'2 0'0 1'2 4470 18'2 0'0 18'2 ... ... 142
110 ... ... 1'1 0'0 1'1 4480 19'1 0'0 19'1 ... ... 1
225 ... ... 1'0 0'0 1'0 4490 20'0 0'0 20'0 ... ... 139
1315 1'1 1'1 0'7 0'2 1'1 4500 20'7 0'0 20'7 ... ... 136
2368 ... ... 0'7 0'0 0'7 4510 21'7 0'0 21'7 ... ... 10
1576 ... ... 0'5 0'0 0'5 4550 25'5 0'0 25'5 ... ... 124
1939 ... ... 0'4 0'0 0'4 4600 30'4 0'0 30'4 ... ... 116
1111 ... ... 0'3 0'0 0'3 4650 35'3 0'0 35'3 ... ... 110
5256 ... ... 0'2 0'0 0'2 4700 40'2 0'0 40'2 ... ... 109
5044 ... ... 0'2 0'0 0'2 4750 45'1 0'0 45'1 ... ... 109
3620 ... ... 0'2 0'0 0'2 4800 50'1 0'0 50'1 ... ... 109
5244 ... ... 0'2 0'0 0'2 4850 55'1 0'0 55'1 ... ... 109
5239 ... ... 0'2 0'0 0'2 4900 60'1 0'0 60'1 ... ... 109
5258 ... ... 0'2 0'0 0'2 4950 65'1 0'0 65'1 ... ... 109
10290 ... ... 0'1 0'0 0'1 5000 70'0 0'0 70'0 ... ... 112
6638 ... ... 0'1 0'0 0'1 5050 75'0 0'0 75'0 ... ... 117
1028 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 122
1090 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 127
1090 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 130
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 ... ... 127
1090 ... ... 0'1 0'0 0'1 5350 105'0 0'0 105'0 ... ... 130
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
1028 ... ... 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.