DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'0
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
122 ... ... 215'0 0'0 215'0 2200 0'1 0'0 0'1 ... ... 0
122 ... ... 205'0 0'0 205'0 2300 0'1 0'0 0'1 ... ... 0
122 ... ... 195'0 0'0 195'0 2400 0'1 0'0 0'1 ... ... 0
122 ... ... 185'0 0'0 185'0 2500 0'1 0'0 0'1 ... ... 0
122 ... ... 175'0 0'0 175'0 2600 0'1 0'0 0'1 ... ... 0
122 ... ... 165'0 0'0 165'0 2700 0'1 0'0 0'1 ... ... 0
122 ... ... 155'0 0'0 155'0 2800 0'1 0'0 0'1 ... ... 0
122 ... ... 145'0 0'0 145'0 2900 0'1 0'0 0'1 ... ... 0
122 ... ... 135'0 0'0 135'0 3000 0'1 0'0 0'1 ... ... 0
122 ... ... 125'0 0'0 125'0 3100 0'1 0'0 0'1 ... ... 0
122 ... ... 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
122 ... ... 105'0 0'0 105'0 3300 0'1 0'0 0'1 ... ... 0
122 ... ... 100'0 0'0 100'0 3350 0'1 0'0 0'1 ... ... 0
122 ... ... 95'0 0'0 95'0 3400 0'1 0'0 0'1 ... ... 0
122 ... ... 90'0 0'0 90'0 3450 0'1 0'0 0'1 ... ... 0
122 ... ... 85'0 0'0 85'0 3500 0'1 0'0 0'1 ... ... 0
122 ... ... 80'1 0'0 80'1 3550 0'1 0'0 0'1 ... ... 0
122 ... ... 75'1 0'0 75'1 3600 0'1 0'0 0'1 ... ... 0
132 ... ... 70'1 0'0 70'1 3650 0'1 0'0 0'1 ... ... 2096
133 ... ... 65'1 0'0 65'1 3700 0'1 0'0 0'1 ... ... 1712
133 ... ... 60'1 0'0 60'1 3750 0'1 0'0 0'1 ... ... 1868
133 ... ... 55'1 0'0 55'1 3800 0'1 0'0 0'1 ... ... 21760
10 ... ... 50'1 0'0 50'1 3850 0'1 0'0 0'1 ... ... 1868
132 ... ... 45'1 0'0 45'1 3900 0'1 0'0 0'1 ... ... 24301
133 ... ... 40'1 0'0 40'1 3950 0'1 0'0 0'1 ... ... 3932
10 ... ... 35'1 0'0 35'1 4000 0'2 0'1 0'1 0'2 0'2 27868
10 ... ... 30'1 0'0 30'1 4050 0'1 0'0 0'1 ... ... 5707
10 ... ... 29'1 0'0 29'1 4060 0'1 0'0 0'1 ... ... 7712
132 ... ... 28'2 0'0 28'2 4070 0'2 0'0 0'2 ... ... 8190
133 ... ... 27'2 0'0 27'2 4080 0'2 0'0 0'2 ... ... 11330
133 ... ... 26'2 0'0 26'2 4090 0'2 0'0 0'2 ... ... 110
10 ... ... 25'2 0'0 25'2 4100 0'2 0'0 0'2 ... ... 8348
10 ... ... 24'2 0'0 24'2 4110 0'2 0'0 0'2 ... ... 5864
11 ... ... 23'2 0'0 23'2 4120 0'2 0'0 0'2 ... ... 20005
133 ... ... 22'3 0'0 22'3 4130 0'3 0'0 0'3 ... ... 5600
10 ... ... 21'3 0'0 21'3 4140 0'3 0'0 0'3 ... ... 5245
133 ... ... 20'4 0'0 20'4 4150 0'4 0'0 0'4 0'4 0'4 4705
10 ... ... 19'4 0'0 19'4 4160 0'4 0'0 0'4 ... ... 4776
133 ... ... 18'5 0'0 18'5 4170 0'5 0'0 0'5 ... ... 4342
11 ... ... 17'5 0'0 17'5 4180 0'5 0'0 0'5 ... ... 4340
10 ... ... 16'6 0'0 16'6 4190 0'6 0'0 0'6 ... ... 1402
10 ... ... 15'7 0'0 15'7 4200 1'0 0'1 0'7 1'0 1'0 307
10 ... ... 15'0 0'0 15'0 4210 1'0 0'0 1'0 ... ... 191
11 ... ... 14'2 0'0 14'2 4220 1'2 0'0 1'2 ... ... 1275
133 ... ... 13'3 0'0 13'3 4230 1'3 0'0 1'3 ... ... 3449
11 ... ... 12'4 0'0 12'4 4240 1'4 0'0 1'4 ... ... 271
10 11'0 11'0 11'5 -0'5 11'0 4250 1'5 0'0 1'5 ... ... 1526
10 ... ... 10'7 0'0 10'7 4260 1'7 0'0 1'7 ... ... 1557
1 ... ... 10'1 0'0 10'1 4270 2'2 0'0 2'2 ... ... 65
10 ... ... 9'4 0'0 9'4 4280 2'4 0'0 2'4 ... ... 821
20 ... ... 8'7 0'0 8'7 4290 2'7 0'0 2'7 ... ... 49
20 7'0 7'0 8'1 -1'1 7'0 4300 3'3 0'2 3'1 3'4 3'3 67
1 ... ... 7'5 0'0 7'5 4310 3'5 0'0 3'5 ... ... 562
20 ... ... 7'0 0'0 7'0 4320 4'0 0'0 4'0 ... ... 88
10 ... ... 6'3 0'0 6'3 4330 4'3 0'0 4'3 ... ... 5
65 ... ... 5'7 0'0 5'7 4340 5'2 0'3 4'7 5'2 5'2 5
934 5'0 4'6 5'3 -0'3 5'0 4350 5'6 0'3 5'3 6'0 5'6 25
353 4'5 4'5 5'0 -0'3 4'5 4360 6'0 0'0 6'0 ... ... 659
55 ... ... 4'4 0'0 4'4 4370 6'4 0'0 6'4 ... ... 240
55 3'6 3'6 4'0 -0'2 3'6 4380 7'0 0'0 7'0 ... ... 255
501 ... ... 3'5 0'0 3'5 4390 7'5 0'0 7'5 ... ... 1
45 3'0 3'0 3'3 -0'3 3'0 4400 8'3 0'0 8'3 ... ... 174
1166 ... ... 3'1 0'0 3'1 4410 9'1 0'0 9'1 ... ... 1
710 ... ... 2'6 0'0 2'6 4420 9'6 0'0 9'6 ... ... 10
1620 ... ... 2'4 0'0 2'4 4430 10'4 0'0 10'4 ... ... 10
5 ... ... 2'2 0'0 2'2 4440 11'2 0'0 11'2 ... ... 10
789 1'7 1'6 2'0 -0'1 1'7 4450 12'7 0'7 12'0 12'7 12'7 133
5 ... ... 1'7 0'0 1'7 4460 12'6 0'0 12'6 ... ... 10
2069 ... ... 1'6 0'0 1'6 4470 13'5 0'0 13'5 ... ... 133
1550 ... ... 1'4 0'0 1'4 4480 14'3 0'0 14'3 ... ... 1
1622 ... ... 1'3 0'0 1'3 4490 15'3 0'0 15'3 ... ... 1
1083 1'1 1'0 1'2 -0'2 1'0 4500 16'2 0'0 16'2 ... ... 132
3753 ... ... 1'1 0'0 1'1 4510 17'1 0'0 17'1 ... ... 1
595 ... ... 1'0 0'0 1'0 4520 18'0 0'0 18'0 ... ... 10
1172 ... ... ... ... ... 4530 ... ... ... ... ... 1
110 ... ... ... ... ... 4540 ... ... ... ... ... 1
2094 ... ... 0'6 0'0 0'6 4550 20'6 0'0 20'6 ... ... 10
168 ... ... ... ... ... 4560 ... ... ... ... ... 1
110 ... ... 0'4 0'0 0'4 4600 25'4 0'0 25'4 ... ... 110
110 0'3 0'3 0'3 0'0 0'3 4650 30'3 0'0 30'3 ... ... 103
10416 ... ... 0'2 0'0 0'2 4700 35'2 0'0 35'2 ... ... 102
415 ... ... 0'2 0'0 0'2 4750 40'2 0'0 40'2 ... ... 102
2 0'3 0'3 0'2 0'1 0'3 4800 45'2 0'0 45'2 ... ... 102
387395 ... ... 0'1 0'0 0'1 4850 50'1 0'0 50'1 ... ... 102
12769 ... ... 0'1 0'0 0'1 4900 55'1 0'0 55'1 ... ... 102
13343 ... ... 0'1 0'0 0'1 4950 60'1 0'0 60'1 ... ... 102
629 ... ... 0'1 0'0 0'1 5000 65'1 0'0 65'1 ... ... 107
24179 ... ... 0'1 0'0 0'1 5050 70'1 0'0 70'1 ... ... 113
1868 ... ... 0'1 0'0 0'1 5100 75'1 0'0 75'1 ... ... 117
4792 ... ... 0'1 0'0 0'1 5150 80'1 0'0 80'1 ... ... 121
1868 ... ... 0'1 0'0 0'1 5200 85'0 0'0 85'0 ... ... 125
1868 ... ... 0'1 0'0 0'1 5250 90'0 0'0 90'0 ... ... 128
1868 ... ... 0'1 0'0 0'1 5300 95'0 0'0 95'0 ... ... 131
1800 ... ... 0'1 0'0 0'1 5350 100'0 0'0 100'0 ... ... 133
1382 ... ... 0'1 0'0 0'1 5400 105'0 0'0 105'0 ... ... 123
190 ... ... 0'1 0'0 0'1 5450 110'0 0'0 110'0 ... ... 123
0 ... ... 0'1 0'0 0'1 5500 115'0 0'0 115'0 ... ... 123
0 ... ... 0'1 0'0 0'1 5550 120'0 0'0 120'0 ... ... 123
0 ... ... 0'1 0'0 0'1 5600 125'0 0'0 125'0 ... ... 123
0 ... ... 0'1 0'0 0'1 5700 135'0 0'0 135'0 ... ... 123
0 ... ... 0'1 0'0 0'1 5800 145'0 0'0 145'0 ... ... 123
0 ... ... 0'1 0'0 0'1 5900 155'0 0'0 155'0 ... ... 123
0 ... ... 0'1 0'0 0'1 6000 165'0 0'0 165'0 ... ... 122
0 ... ... 0'1 0'0 0'1 6100 175'0 0'0 175'0 ... ... 122
0 ... ... 0'1 0'0 0'1 6200 185'0 0'0 185'0 ... ... 122
0 ... ... 0'1 0'0 0'1 6300 195'0 0'0 195'0 ... ... 122
0 ... ... 0'1 0'0 0'1 6400 205'0 0'0 205'0 ... ... 122
0 ... ... 0'1 0'0 0'1 6500 215'0 0'0 215'0 ... ... 122
0 ... ... 0'1 0'0 0'1 6600 225'0 0'0 225'0 ... ... 122
0 ... ... 0'1 0'0 0'1 6700 235'0 0'0 235'0 ... ... 122
0 ... ... 0'1 0'0 0'1 6800 245'0 0'0 245'0 ... ... 122
0 ... ... 0'1 0'0 0'1 6900 255'0 0'0 255'0 ... ... 122
0 ... ... 0'1 0'0 0'1 7000 265'0 0'0 265'0 ... ... 122
0 ... ... 0'1 0'0 0'1 7100 275'0 0'0 275'0 ... ... 122
0 ... ... 0'1 0'0 0'1 7200 285'0 0'0 285'0 ... ... 122
0 ... ... 0'1 0'0 0'1 7300 295'0 0'0 295'0 ... ... 122
0 ... ... 0'1 0'0 0'1 8300 395'0 0'0 395'0 ... ... 122
0 ... ... 0'1 0'0 0'1 9000 465'0 0'0 465'0 ... ... 122
0 ... ... 0'1 0'0 0'1 10000 565'0 0'0 565'0 ... ... 122
0 ... ... 0'1 0'0 0'1 11000 665'0 0'0 665'0 ... ... 122
0 ... ... 0'1 0'0 0'1 12000 765'0 0'0 765'0 ... ... 122
0 ... ... 0'1 0'0 0'1 13000 865'0 0'0 865'0 ... ... 122
0 ... ... 0'1 0'0 0'1 14000 965'0 0'0 965'0 ... ... 122
0 ... ... 0'1 0'0 0'1 15000 1065'0 0'0 1065'0 ... ... 122

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.