DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'0
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
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
1 ... ... 85'6 0'0 85'6 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 80'6 0'0 80'6 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 75'6 0'0 75'6 3550 0'1 0'0 0'1 ... ... 214
1 ... ... 70'6 0'0 70'6 3600 0'1 0'0 0'1 ... ... 2151
12 ... ... 65'6 0'0 65'6 3650 0'1 0'0 0'1 ... ... 7171
139 ... ... 60'6 0'0 60'6 3700 0'1 0'0 0'1 ... ... 57130
139 ... ... 55'7 0'0 55'7 3750 0'1 0'0 0'1 ... ... 57130
10 ... ... 50'7 0'0 50'7 3800 0'1 0'0 0'1 ... ... 115300
139 ... ... 46'0 0'0 46'0 3850 0'2 0'0 0'2 ... ... 606
139 ... ... 41'0 0'0 41'0 3900 0'2 0'0 0'2 ... ... 152257
139 ... ... 36'0 0'0 36'0 3950 0'2 0'0 0'2 0'2 0'2 72372
10 ... ... 31'0 0'0 31'0 4000 0'3 0'1 0'2 0'3 0'2 116341
149 ... ... 26'1 0'0 26'1 4050 0'3 0'0 0'3 ... ... 752
139 ... ... 25'1 0'0 25'1 4060 0'3 0'0 0'3 ... ... 60212
12 ... ... 24'2 0'0 24'2 4070 0'4 0'0 0'4 ... ... 235
10 ... ... 23'2 0'0 23'2 4080 0'4 0'0 0'4 ... ... 55212
139 ... ... 22'3 0'0 22'3 4090 0'5 0'0 0'5 ... ... 55311
149 ... ... 21'3 0'0 21'3 4100 0'7 0'2 0'5 0'7 0'6 33868
139 ... ... 20'4 0'0 20'4 4110 1'0 0'2 0'6 1'0 1'0 549
12 ... ... 19'5 0'0 19'5 4120 1'0 0'1 0'7 1'0 1'0 721
1 ... ... 18'5 0'0 18'5 4130 0'7 0'0 0'7 ... ... 29031
140 ... ... 17'6 0'0 17'6 4140 1'0 0'0 1'0 ... ... 39814
10 ... ... 16'7 0'0 16'7 4150 1'5 0'4 1'1 1'5 1'5 541
139 ... ... 16'0 0'0 16'0 4160 1'2 0'0 1'2 ... ... 46513
139 ... ... 15'1 0'0 15'1 4170 1'7 0'4 1'3 1'7 1'7 34173
171 ... ... 14'3 0'0 14'3 4180 2'1 0'4 1'5 2'1 2'1 22231
10 ... ... 13'4 0'0 13'4 4190 2'3 0'5 1'6 2'3 2'3 161
10 ... ... 12'6 0'0 12'6 4200 3'0 1'0 2'0 3'0 2'0 4861
303 ... ... 12'0 0'0 12'0 4210 2'7 0'5 2'2 2'7 2'7 58
325 ... ... 11'3 0'0 11'3 4220 3'1 0'4 2'5 3'1 3'1 4634
316 ... ... 10'6 0'0 10'6 4230 3'4 0'4 3'0 3'4 3'4 58
147 ... ... 10'1 0'0 10'1 4240 4'4 1'1 3'3 4'4 3'7 279
2030 8'5 6'6 9'3 -2'5 6'6 4250 4'7 1'2 3'5 5'0 4'0 4161
2032 ... ... 8'6 0'0 8'6 4260 5'3 1'3 4'0 5'3 4'5 3090
5 6'1 5'5 8'1 -2'4 5'5 4270 5'1 0'6 4'3 5'1 5'1 2589
229 5'5 5'2 7'4 -2'2 5'2 4280 4'6 0'0 4'6 ... ... 2366
3075 4'7 4'6 6'7 -2'1 4'6 4290 6'3 1'2 5'1 6'3 6'3 250
3091 6'0 4'2 6'3 -2'0 4'3 4300 7'5 2'0 5'5 7'6 5'3 44
87 4'4 4'0 5'7 -1'7 4'0 4310 6'1 0'0 6'1 ... ... 482
3039 3'5 3'5 5'3 -1'6 3'5 4320 6'5 0'0 6'5 ... ... 473
15 ... ... 5'0 0'0 5'0 4330 7'2 0'0 7'2 ... ... 129
3844 ... ... 4'5 0'0 4'5 4340 7'7 0'0 7'7 ... ... 394
2062 3'5 2'5 4'1 -1'4 2'5 4350 10'5 2'2 8'3 10'5 8'3 32
486 3'2 3'2 3'6 -0'4 3'2 4360 9'0 0'0 9'0 ... ... 10
569 ... ... 3'3 0'0 3'3 4370 9'5 0'0 9'5 ... ... 10
32587 ... ... 3'1 0'0 3'1 4380 10'3 0'0 10'3 ... ... 1
28693 2'7 1'6 2'7 -1'1 1'6 4390 11'1 0'0 11'1 ... ... 139
39544 2'2 1'4 2'5 -1'1 1'4 4400 14'6 2'7 11'7 14'6 11'7 35
32252 ... ... 2'3 0'0 2'3 4410 12'5 0'0 12'5 ... ... 10
7673 1'7 1'7 2'2 -0'3 1'7 4420 13'4 0'0 13'4 ... ... 139
30537 1'3 1'3 2'0 -0'5 1'3 4430 14'2 0'0 14'2 ... ... 138
53059 1'2 1'1 1'6 -0'5 1'1 4440 15'0 0'0 15'0 ... ... 135
56220 1'1 0'7 1'5 -0'6 0'7 4450 18'4 2'5 15'7 18'4 18'4 20
344 1'0 1'0 1'4 -0'4 1'0 4460 16'6 0'0 16'6 ... ... 1
59672 ... ... 1'3 0'0 1'3 4470 17'5 0'0 17'5 ... ... 127
59959 0'6 0'6 1'2 -0'4 0'6 4480 18'4 0'0 18'4 ... ... 11
60251 ... ... 1'1 0'0 1'1 4490 19'3 0'0 19'3 ... ... 122
83806 1'0 0'5 1'0 -0'3 0'5 4500 23'4 3'2 20'2 23'4 23'4 11
60302 ... ... 0'7 0'0 0'7 4510 21'1 0'0 21'1 ... ... 118
32155 ... ... ... ... ... 4520 ... ... ... ... ... 106
57677 0'4 0'4 0'5 -0'1 0'4 4550 24'7 0'0 24'7 ... ... 10
52659 0'4 0'4 0'4 0'0 0'4 4600 29'6 0'0 29'6 ... ... 10
51959 0'3 0'3 0'3 0'0 0'3 4650 34'5 0'0 34'5 ... ... 117
30019 0'3 0'3 0'3 0'0 0'3 4700 39'5 0'0 39'5 ... ... 10
3 0'3 0'3 0'2 0'1 0'3 4750 44'4 0'0 44'4 ... ... 117
72354 0'2 0'2 0'2 0'0 0'2 4800 52'7 3'4 49'3 52'7 52'7 117
147239 ... ... 0'2 0'0 0'2 4850 54'3 0'0 54'3 ... ... 1
157147 ... ... 0'1 0'0 0'1 4900 59'2 0'0 59'2 ... ... 10
30773 ... ... 0'1 0'0 0'1 4950 64'2 0'0 64'2 ... ... 113
413 ... ... 0'1 0'0 0'1 5000 72'6 3'4 69'2 72'6 72'6 128
115521 ... ... 0'1 0'0 0'1 5050 74'2 0'0 74'2 ... ... 1
52700 0'1 0'1 0'1 0'0 0'1 5100 79'2 0'0 79'2 ... ... 1
119460 ... ... 0'1 0'0 0'1 5150 84'2 0'0 84'2 ... ... 1
57130 ... ... 0'1 0'0 0'1 5200 89'2 0'0 89'2 ... ... 1
55160 ... ... 0'1 0'0 0'1 5250 94'2 0'0 94'2 ... ... 1
4419 ... ... 0'1 0'0 0'1 5300 99'2 0'0 99'2 ... ... 139
2198 ... ... 0'1 0'0 0'1 5350 104'2 0'0 104'2 ... ... 139
2198 ... ... 0'1 0'0 0'1 5400 109'2 0'0 109'2 ... ... 1
2112 ... ... 0'1 0'0 0'1 5450 114'2 0'0 114'2 ... ... 1
1417 ... ... 0'1 0'0 0'1 5500 119'2 0'0 119'2 ... ... 1
2854 ... ... 0'1 0'0 0'1 5550 124'2 0'0 124'2 ... ... 1
0 ... ... 0'1 0'0 0'1 5600 129'2 0'0 129'2 ... ... 1
0 ... ... 0'1 0'0 0'1 5700 139'2 0'0 139'2 ... ... 1
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.