DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'2
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
137 ... ... 208'6 0'0 208'6 2200 0'1 0'0 0'1 ... ... 0
137 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 0
137 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 0
137 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 0
137 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 0
137 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 0
137 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 0
137 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 0
137 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 0
137 ... ... 118'7 0'0 118'7 3100 0'1 0'0 0'1 ... ... 0
137 ... ... 108'7 0'0 108'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 0
137 ... ... 98'7 0'0 98'7 3300 0'1 0'0 0'1 ... ... 0
137 ... ... 93'7 0'0 93'7 3350 0'1 0'0 0'1 ... ... 0
137 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 0
137 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 0
137 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 0
137 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 0
137 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 0
137 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 0
137 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 0
138 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 0
138 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 0
148 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 0
148 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 294
148 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 5925
148 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 0'1 0'1 55796
148 ... ... 23'7 0'0 23'7 4050 0'1 0'0 0'1 ... ... 54624
148 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 51843
137 ... ... 21'7 0'0 21'7 4070 0'1 0'0 0'1 ... ... 51753
148 ... ... 20'7 0'0 20'7 4080 0'1 0'0 0'1 ... ... 110
148 ... ... 19'7 0'0 19'7 4090 0'1 0'0 0'1 ... ... 21717
148 ... ... 18'7 0'0 18'7 4100 0'1 0'0 0'1 0'2 0'1 61774
148 ... ... 18'0 0'0 18'0 4110 0'2 0'0 0'2 ... ... 64788
137 ... ... 17'0 0'0 17'0 4120 0'2 0'0 0'2 ... ... 60026
148 ... ... 16'0 0'0 16'0 4130 0'2 0'0 0'2 ... ... 27670
148 ... ... 15'0 0'0 15'0 4140 0'2 0'0 0'2 ... ... 64877
148 ... ... 14'1 0'0 14'1 4150 0'3 0'0 0'3 0'3 0'2 33763
148 ... ... 13'1 0'0 13'1 4160 0'3 0'0 0'3 ... ... 63194
148 ... ... 12'2 0'0 12'2 4170 0'4 0'0 0'4 ... ... 62621
148 ... ... 11'3 0'0 11'3 4180 0'5 0'0 0'5 ... ... 52478
147 ... ... 10'4 0'0 10'4 4190 0'6 0'0 0'6 ... ... 21768
163 7'6 7'6 9'5 -1'7 7'6 4200 1'2 0'3 0'7 1'2 0'6 110
148 ... ... 8'7 0'0 8'7 4210 1'1 0'0 1'1 ... ... 110
147 ... ... 8'0 0'0 8'0 4220 1'5 0'3 1'2 1'5 1'5 110
210 ... ... 7'2 0'0 7'2 4230 1'7 0'2 1'5 1'7 1'3 4410
333 ... ... 6'5 0'0 6'5 4240 2'2 0'3 1'7 2'2 1'7 2649
24 6'0 4'0 6'0 -2'0 4'0 4250 2'7 0'5 2'2 3'0 2'0 122
2066 4'1 3'4 5'3 -1'7 3'4 4260 3'1 0'4 2'5 3'2 2'5 2636
357 3'2 2'7 4'6 -1'4 3'2 4270 3'5 0'5 3'0 3'6 2'7 20
2806 3'5 2'7 4'1 -1'2 2'7 4280 4'4 1'1 3'3 4'4 3'5 1303
3578 3'5 3'1 3'5 -0'4 3'1 4290 4'2 0'3 3'7 4'2 4'0 102
267 3'1 2'0 3'1 -1'1 2'0 4300 5'5 1'2 4'3 6'0 4'0 428
7293 ... ... 2'6 0'0 2'6 4310 5'0 0'0 5'0 ... ... 47
23438 ... ... 2'3 0'0 2'3 4320 5'5 0'0 5'5 ... ... 148
10 ... ... 2'0 0'0 2'0 4330 6'2 0'0 6'2 ... ... 148
40383 1'0 1'0 1'6 -0'6 1'0 4340 7'0 0'0 7'0 ... ... 148
32233 1'5 0'6 1'4 -0'5 0'7 4350 9'2 1'4 7'6 9'2 8'2 163
40424 ... ... 1'3 0'0 1'3 4360 8'4 0'0 8'4 ... ... 148
63180 0'7 0'5 1'1 -0'4 0'5 4370 9'3 0'0 9'3 ... ... 148
63256 0'6 0'4 1'0 -0'3 0'5 4380 10'2 0'0 10'2 ... ... 148
45732 0'5 0'4 0'7 -0'3 0'4 4390 11'1 0'0 11'1 ... ... 148
63945 0'5 0'4 0'6 -0'2 0'4 4400 13'3 1'3 12'0 14'0 12'0 10
64894 ... ... 0'5 0'0 0'5 4410 12'7 0'0 12'7 ... ... 148
32002 ... ... 0'4 0'0 0'4 4420 13'6 0'0 13'6 ... ... 148
61678 ... ... 0'4 0'0 0'4 4430 14'6 0'0 14'6 ... ... 148
64801 ... ... 0'3 0'0 0'3 4440 15'5 0'0 15'5 ... ... 148
66820 0'2 0'1 0'3 -0'2 0'1 4450 16'5 0'0 16'5 ... ... 148
59791 ... ... 0'3 0'0 0'3 4460 17'5 0'0 17'5 ... ... 148
59783 ... ... 0'3 0'0 0'3 4470 18'5 0'0 18'5 ... ... 148
59773 0'2 0'2 0'2 0'0 0'2 4480 19'4 0'0 19'4 ... ... 148
74749 ... ... 0'2 0'0 0'2 4490 20'4 0'0 20'4 ... ... 148
73226 0'1 0'1 0'2 -0'1 0'1 4500 21'4 0'0 21'4 ... ... 148
505 ... ... 0'2 0'0 0'2 4510 22'4 0'0 22'4 ... ... 148
411 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 138
52565 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 138
52476 ... ... 0'1 0'0 0'1 4540 25'3 0'0 25'3 ... ... 1
19 0'1 0'1 0'1 0'0 0'1 4550 26'3 0'0 26'3 ... ... 160
52593 ... ... 0'1 0'0 0'1 4560 27'3 0'0 27'3 ... ... 148
54650 0'1 0'1 0'1 0'0 0'1 4600 32'4 1'1 31'3 32'4 32'4 148
54577 0'1 0'0 0'1 -0'1 0'0 4650 36'3 0'0 36'3 ... ... 148
56090 0'1 0'1 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 148
4120 ... ... 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 148
482 0'1 0'1 0'1 0'0 0'1 4800 51'3 0'0 51'3 ... ... 148
0 0'1 0'1 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 138
0 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 1
0 0'1 0'1 0'1 0'0 0'1 5000 73'7 2'4 71'3 73'7 73'7 1
0 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 138
0 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 138
0 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 138
0 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 138
0 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 137
0 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 137
0 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 137
0 ... ... 0'1 0'0 0'1 5450 116'3 0'0 116'3 ... ... 137
0 ... ... 0'1 0'0 0'1 5500 121'3 0'0 121'3 ... ... 137
0 ... ... 0'1 0'0 0'1 5550 126'3 0'0 126'3 ... ... 137
0 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 137
0 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 137
0 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 137
0 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 137
0 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 137
0 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 137
0 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 137
0 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 137
0 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 137
0 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 137
0 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 137
0 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 137
0 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 137
0 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 137
0 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 137
0 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 137
0 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 137
0 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 137
0 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 137
0 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 137
0 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 137
0 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 137
0 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 137
0 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 137
0 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 137
0 ... ... 0'1 0'0 0'1 15000 1071'2 0'0 1071'2 ... ... 137

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.