DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'2
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
125 ... ... 215'0 0'0 215'0 2200 0'1 0'0 0'1 ... ... 0
125 ... ... 205'0 0'0 205'0 2300 0'1 0'0 0'1 ... ... 0
125 ... ... 195'0 0'0 195'0 2400 0'1 0'0 0'1 ... ... 0
125 ... ... 185'0 0'0 185'0 2500 0'1 0'0 0'1 ... ... 0
125 ... ... 175'0 0'0 175'0 2600 0'1 0'0 0'1 ... ... 0
125 ... ... 165'0 0'0 165'0 2700 0'1 0'0 0'1 ... ... 0
125 ... ... 155'0 0'0 155'0 2800 0'1 0'0 0'1 ... ... 0
125 ... ... 145'0 0'0 145'0 2900 0'1 0'0 0'1 ... ... 0
125 ... ... 135'0 0'0 135'0 3000 0'1 0'0 0'1 ... ... 0
125 ... ... 125'0 0'0 125'0 3100 0'1 0'0 0'1 ... ... 0
125 ... ... 115'0 0'0 115'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 110'0 0'0 110'0 3250 0'1 0'0 0'1 ... ... 0
125 ... ... 105'0 0'0 105'0 3300 0'1 0'0 0'1 ... ... 0
125 ... ... 100'0 0'0 100'0 3350 0'1 0'0 0'1 ... ... 0
125 ... ... 95'0 0'0 95'0 3400 0'1 0'0 0'1 ... ... 0
125 ... ... 90'0 0'0 90'0 3450 0'1 0'0 0'1 ... ... 0
125 ... ... 85'0 0'0 85'0 3500 0'1 0'0 0'1 ... ... 0
125 ... ... 80'1 0'0 80'1 3550 0'1 0'0 0'1 ... ... 0
125 ... ... 75'1 0'0 75'1 3600 0'1 0'0 0'1 ... ... 0
125 ... ... 70'1 0'0 70'1 3650 0'1 0'0 0'1 ... ... 2092
135 ... ... 65'1 0'0 65'1 3700 0'1 0'0 0'1 ... ... 1914
136 ... ... 60'1 0'0 60'1 3750 0'1 0'0 0'1 ... ... 2092
10 ... ... 55'1 0'0 55'1 3800 0'1 0'0 0'1 ... ... 22293
11 ... ... 50'1 0'0 50'1 3850 0'1 0'0 0'1 ... ... 3589
136 ... ... 45'1 0'0 45'1 3900 0'1 0'0 0'1 ... ... 74573
136 ... ... 40'1 0'0 40'1 3950 0'1 0'0 0'1 ... ... 55792
10 ... ... 35'1 0'0 35'1 4000 0'2 0'1 0'1 0'2 0'2 20937
10 ... ... 30'1 0'0 30'1 4050 0'1 0'0 0'1 ... ... 47958
135 ... ... 29'1 0'0 29'1 4060 0'1 0'0 0'1 ... ... 50481
136 ... ... 28'2 0'0 28'2 4070 0'2 0'0 0'2 ... ... 50505
136 ... ... 27'2 0'0 27'2 4080 0'2 0'0 0'2 ... ... 50903
136 ... ... 26'2 0'0 26'2 4090 0'2 0'0 0'2 ... ... 50903
146 ... ... 25'2 0'0 25'2 4100 0'2 0'0 0'2 ... ... 53
136 ... ... 24'2 0'0 24'2 4110 0'2 0'0 0'2 ... ... 1995
135 ... ... 23'2 0'0 23'2 4120 0'2 0'0 0'2 ... ... 20005
136 ... ... 22'3 0'0 22'3 4130 0'3 0'0 0'3 ... ... 50526
136 ... ... 21'3 0'0 21'3 4140 0'3 0'0 0'3 ... ... 50892
135 ... ... 20'4 0'0 20'4 4150 0'4 0'0 0'4 0'4 0'4 41924
136 ... ... 19'4 0'0 19'4 4160 0'4 0'0 0'4 ... ... 50119
136 ... ... 18'5 0'0 18'5 4170 0'5 0'0 0'5 ... ... 26387
10 ... ... 17'5 0'0 17'5 4180 0'5 0'0 0'5 ... ... 50115
136 ... ... 16'6 0'0 16'6 4190 0'6 0'0 0'6 ... ... 41283
146 ... ... 15'7 0'0 15'7 4200 0'7 0'0 0'7 1'0 0'7 40071
136 ... ... 15'0 0'0 15'0 4210 1'0 0'0 1'0 ... ... 3455
136 ... ... 14'2 0'0 14'2 4220 1'2 0'0 1'2 ... ... 32723
136 ... ... 13'3 0'0 13'3 4230 1'3 0'0 1'3 ... ... 40654
136 ... ... 12'4 0'0 12'4 4240 1'4 0'0 1'4 ... ... 163
10 11'0 11'0 11'5 -0'5 11'0 4250 1'5 0'0 1'5 ... ... 28409
10 ... ... 10'7 0'0 10'7 4260 1'7 0'0 1'7 ... ... 6806
168 ... ... 10'1 0'0 10'1 4270 2'2 0'0 2'2 ... ... 5633
10 ... ... 9'4 0'0 9'4 4280 2'4 0'0 2'4 ... ... 68
231 7'5 7'5 8'7 -1'2 7'5 4290 2'7 0'0 2'7 ... ... 3172
43 7'3 7'0 8'1 -0'6 7'3 4300 3'2 0'1 3'1 3'7 3'1 3580
43 ... ... 7'5 0'0 7'5 4310 3'5 0'0 3'5 ... ... 49
80 ... ... 7'0 0'0 7'0 4320 4'3 0'3 4'0 4'7 4'3 852
1010 ... ... 6'3 0'0 6'3 4330 4'7 0'4 4'3 4'7 4'7 308
86 ... ... 5'7 0'0 5'7 4340 5'2 0'3 4'7 5'2 5'2 462
1778 5'0 4'5 5'3 -0'6 4'5 4350 5'4 0'1 5'3 6'1 5'4 22
118 4'5 4'3 5'0 -0'5 4'3 4360 6'0 0'0 6'0 ... ... 20
156 4'1 3'6 4'4 -0'6 3'6 4370 6'4 0'0 6'4 ... ... 742
121 3'6 3'6 4'0 -0'2 3'6 4380 7'0 0'0 7'0 ... ... 656
1116 ... ... 3'5 0'0 3'5 4390 7'5 0'0 7'5 ... ... 186
55 3'0 2'4 3'3 -0'5 2'6 4400 8'3 0'0 8'3 ... ... 190
2473 2'6 2'6 3'1 -0'3 2'6 4410 9'1 0'0 9'1 ... ... 178
4099 ... ... 2'6 0'0 2'6 4420 9'6 0'0 9'6 ... ... 168
5139 1'6 1'6 2'4 -0'6 1'6 4430 10'4 0'0 10'4 ... ... 168
25 ... ... 2'2 0'0 2'2 4440 11'2 0'0 11'2 ... ... 10
23049 1'7 1'6 2'0 -0'1 1'7 4450 13'2 1'2 12'0 13'2 12'7 146
628 ... ... 1'7 0'0 1'7 4460 12'6 0'0 12'6 ... ... 10
20 ... ... 1'6 0'0 1'6 4470 13'5 0'0 13'5 ... ... 136
10 ... ... 1'4 0'0 1'4 4480 14'3 0'0 14'3 ... ... 136
20 ... ... 1'3 0'0 1'3 4490 15'3 0'0 15'3 ... ... 136
404 1'1 1'0 1'2 -0'1 1'1 4500 17'4 1'2 16'2 17'4 17'1 144
39595 ... ... 1'1 0'0 1'1 4510 17'1 0'0 17'1 ... ... 131
49048 0'7 0'7 1'0 -0'1 0'7 4520 18'0 0'0 18'0 ... ... 128
569 ... ... ... ... ... 4530 ... ... ... ... ... 115
45247 ... ... ... ... ... 4540 ... ... ... ... ... 112
2162 ... ... 0'6 0'0 0'6 4550 20'6 0'0 20'6 ... ... 120
45825 ... ... ... ... ... 4560 ... ... ... ... ... 108
52626 ... ... 0'4 0'0 0'4 4600 25'4 0'0 25'4 ... ... 121
46685 0'3 0'3 0'3 0'0 0'3 4650 30'3 0'0 30'3 ... ... 115
34327 ... ... 0'2 0'0 0'2 4700 35'2 0'0 35'2 ... ... 114
100 ... ... 0'2 0'0 0'2 4750 40'2 0'0 40'2 ... ... 114
53647 0'3 0'2 0'2 0'0 0'2 4800 45'2 0'0 45'2 ... ... 114
442546 ... ... 0'1 0'0 0'1 4850 50'1 0'0 50'1 ... ... 104
67768 ... ... 0'1 0'0 0'1 4900 55'1 0'0 55'1 ... ... 114
25019 ... ... 0'1 0'0 0'1 4950 60'1 0'0 60'1 ... ... 107
508 ... ... 0'1 0'0 0'1 5000 65'1 0'0 65'1 ... ... 122
77302 ... ... 0'1 0'0 0'1 5050 70'1 0'0 70'1 ... ... 118
54388 ... ... 0'1 0'0 0'1 5100 75'1 0'0 75'1 ... ... 122
52942 ... ... 0'1 0'0 0'1 5150 80'1 0'0 80'1 ... ... 11
3631 ... ... 0'1 0'0 0'1 5200 85'0 0'0 85'0 ... ... 11
2108 ... ... 0'1 0'0 0'1 5250 90'0 0'0 90'0 ... ... 11
2093 ... ... 0'1 0'0 0'1 5300 95'0 0'0 95'0 ... ... 10
1893 ... ... 0'1 0'0 0'1 5350 100'0 0'0 100'0 ... ... 136
204 ... ... 0'1 0'0 0'1 5400 105'0 0'0 105'0 ... ... 126
110 ... ... 0'1 0'0 0'1 5450 110'0 0'0 110'0 ... ... 126
0 ... ... 0'1 0'0 0'1 5500 115'0 0'0 115'0 ... ... 126
0 ... ... 0'1 0'0 0'1 5550 120'0 0'0 120'0 ... ... 126
0 ... ... 0'1 0'0 0'1 5600 125'0 0'0 125'0 ... ... 1
0 ... ... 0'1 0'0 0'1 5700 135'0 0'0 135'0 ... ... 1
0 ... ... 0'1 0'0 0'1 5800 145'0 0'0 145'0 ... ... 1
0 ... ... 0'1 0'0 0'1 5900 155'0 0'0 155'0 ... ... 1
0 ... ... 0'1 0'0 0'1 6000 165'0 0'0 165'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6100 175'0 0'0 175'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6200 185'0 0'0 185'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6300 195'0 0'0 195'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6400 205'0 0'0 205'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6500 215'0 0'0 215'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6600 225'0 0'0 225'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6700 235'0 0'0 235'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6800 245'0 0'0 245'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6900 255'0 0'0 255'0 ... ... 125
0 ... ... 0'1 0'0 0'1 7000 265'0 0'0 265'0 ... ... 125
0 ... ... 0'1 0'0 0'1 7100 275'0 0'0 275'0 ... ... 125
0 ... ... 0'1 0'0 0'1 7200 285'0 0'0 285'0 ... ... 125
0 ... ... 0'1 0'0 0'1 7300 295'0 0'0 295'0 ... ... 125
0 ... ... 0'1 0'0 0'1 8300 395'0 0'0 395'0 ... ... 125
0 ... ... 0'1 0'0 0'1 9000 465'0 0'0 465'0 ... ... 125
0 ... ... 0'1 0'0 0'1 10000 565'0 0'0 565'0 ... ... 125
0 ... ... 0'1 0'0 0'1 11000 665'0 0'0 665'0 ... ... 125
0 ... ... 0'1 0'0 0'1 12000 765'0 0'0 765'0 ... ... 125
0 ... ... 0'1 0'0 0'1 13000 865'0 0'0 865'0 ... ... 125
0 ... ... 0'1 0'0 0'1 14000 965'0 0'0 965'0 ... ... 125
0 ... ... 0'1 0'0 0'1 15000 1065'0 0'0 1065'0 ... ... 125

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.