DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'0
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 ... ... 208'2 0'0 208'2 2200 0'1 0'0 0'1 ... ... 0
131 ... ... 198'2 0'0 198'2 2300 0'1 0'0 0'1 ... ... 0
131 ... ... 188'2 0'0 188'2 2400 0'1 0'0 0'1 ... ... 0
131 ... ... 178'2 0'0 178'2 2500 0'1 0'0 0'1 ... ... 0
131 ... ... 168'2 0'0 168'2 2600 0'1 0'0 0'1 ... ... 0
128 ... ... 158'2 0'0 158'2 2700 0'1 0'0 0'1 ... ... 0
128 ... ... 148'2 0'0 148'2 2800 0'1 0'0 0'1 ... ... 0
131 ... ... 138'2 0'0 138'2 2900 0'1 0'0 0'1 ... ... 0
131 ... ... 128'2 0'0 128'2 3000 0'1 0'0 0'1 ... ... 0
131 ... ... 118'2 0'0 118'2 3100 0'1 0'0 0'1 ... ... 0
131 ... ... 108'2 0'0 108'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 103'2 0'0 103'2 3250 0'1 0'0 0'1 ... ... 0
131 ... ... 98'2 0'0 98'2 3300 0'1 0'0 0'1 ... ... 0
131 ... ... 93'2 0'0 93'2 3350 0'1 0'0 0'1 ... ... 0
131 ... ... 88'2 0'0 88'2 3400 0'1 0'0 0'1 ... ... 0
132 ... ... 83'2 0'0 83'2 3450 0'1 0'0 0'1 ... ... 0
132 ... ... 78'2 0'0 78'2 3500 0'1 0'0 0'1 ... ... 0
132 ... ... 73'2 0'0 73'2 3550 0'1 0'0 0'1 ... ... 188
132 ... ... 68'2 0'0 68'2 3600 0'1 0'0 0'1 0'1 0'1 1858
129 ... ... 63'2 0'0 63'2 3650 0'1 0'0 0'1 ... ... 10286
142 ... ... 58'3 0'0 58'3 3700 0'1 0'0 0'1 ... ... 3756
142 ... ... 53'3 0'0 53'3 3750 0'1 0'0 0'1 ... ... 54929
11 ... ... 48'3 0'0 48'3 3800 0'1 0'0 0'1 ... ... 117644
141 ... ... 43'4 0'0 43'4 3850 0'2 0'0 0'2 ... ... 43732
142 ... ... 38'4 0'0 38'4 3900 0'1 -0'1 0'2 0'1 0'1 192610
1 ... ... 33'4 0'0 33'4 3950 0'1 -0'1 0'2 0'1 0'1 59624
10 24'6 24'6 28'4 -3'6 24'6 4000 0'2 0'0 0'2 ... ... 154364
141 ... ... 23'6 0'0 23'6 4050 0'4 0'0 0'4 ... ... 59996
1 ... ... 22'6 0'0 22'6 4060 0'4 0'0 0'4 ... ... 54981
129 ... ... 21'7 0'0 21'7 4070 0'5 0'0 0'5 ... ... 54875
129 ... ... 20'7 0'0 20'7 4080 0'5 0'0 0'5 0'6 0'5 59851
1 ... ... 20'0 0'0 20'0 4090 0'6 0'0 0'6 ... ... 26952
11 15'0 15'0 19'0 -4'0 15'0 4100 1'0 0'2 0'6 1'0 1'0 1352
1 ... ... 18'1 0'0 18'1 4110 1'1 0'2 0'7 1'1 1'1 1293
129 ... ... 17'2 0'0 17'2 4120 1'0 0'0 1'0 ... ... 774
129 ... ... 16'3 0'0 16'3 4130 1'1 0'0 1'1 ... ... 16742
141 ... ... 15'4 0'0 15'4 4140 1'2 0'0 1'2 ... ... 138
10 ... ... 14'5 0'0 14'5 4150 1'6 0'3 1'3 2'0 1'6 27548
142 ... ... 13'6 0'0 13'6 4160 2'0 0'4 1'4 2'0 1'6 18888
10 ... ... 12'7 0'0 12'7 4170 2'2 0'5 1'5 2'2 2'2 110
11 ... ... 12'1 0'0 12'1 4180 2'5 0'6 1'7 2'6 2'5 10
129 ... ... 11'3 0'0 11'3 4190 2'6 0'5 2'1 3'1 2'6 382
43 ... ... 10'6 0'0 10'6 4200 3'2 0'6 2'4 3'5 2'7 1329
44 ... ... 10'1 0'0 10'1 4210 3'4 0'5 2'7 3'6 3'4 1243
348 ... ... 9'4 0'0 9'4 4220 3'7 0'5 3'2 4'2 3'7 1867
110 7'2 7'2 8'7 -1'5 7'2 4230 4'3 0'6 3'5 4'6 3'7 826
1034 ... ... 8'2 0'0 8'2 4240 4'7 0'7 4'0 4'7 4'5 133
1621 6'6 5'1 7'5 -2'4 5'1 4250 5'5 1'2 4'3 5'7 5'0 459
5 5'2 4'6 7'0 -2'2 4'6 4260 5'5 0'7 4'6 5'5 5'5 762
761 5'4 4'2 6'4 -2'1 4'3 4270 5'7 0'5 5'2 6'7 5'7 1296
392 5'1 4'1 6'0 -1'7 4'1 4280 6'6 1'0 5'6 6'6 6'6 598
474 3'6 3'6 5'4 -1'6 3'6 4290 6'2 0'0 6'2 ... ... 392
3051 4'1 3'2 5'0 -1'6 3'2 4300 8'3 1'5 6'6 8'6 7'4 276
640 3'2 3'2 4'5 -1'3 3'2 4310 7'3 0'0 7'3 ... ... 182
2481 2'5 2'5 4'2 -1'5 2'5 4320 10'1 2'1 8'0 10'1 10'1 260
2552 3'1 3'0 3'7 -0'6 3'1 4330 8'5 0'0 8'5 ... ... 186
4380 ... ... 3'4 0'0 3'4 4340 9'2 0'0 9'2 ... ... 160
21572 2'2 2'0 3'1 -1'1 2'0 4350 9'7 0'0 9'7 ... ... 141
32467 2'3 2'2 2'7 -0'4 2'3 4360 10'5 0'0 10'5 ... ... 141
5950 2'1 1'6 2'5 -0'7 1'6 4370 11'3 0'0 11'3 ... ... 128
464 1'3 1'3 2'2 -0'7 1'3 4380 12'0 0'0 12'0 ... ... 142
20191 1'2 1'2 2'1 -0'7 1'2 4390 12'7 0'0 12'7 ... ... 141
1500 1'5 1'1 2'0 -0'7 1'1 4400 16'1 2'3 13'6 16'6 14'6 141
23254 1'1 1'0 1'7 -0'7 1'0 4410 14'5 0'0 14'5 ... ... 125
44557 1'0 1'0 1'5 -0'5 1'0 4420 15'3 0'0 15'3 ... ... 122
60031 0'7 0'7 1'4 -0'5 0'7 4430 16'2 0'0 16'2 ... ... 133
54980 ... ... 1'3 0'0 1'3 4440 17'1 0'0 17'1 ... ... 116
23196 0'7 0'5 1'2 -0'4 0'6 4450 20'1 2'1 18'0 20'1 20'1 137
497 ... ... 1'1 0'0 1'1 4460 18'7 0'0 18'7 ... ... 125
54845 ... ... 1'0 0'0 1'0 4470 19'6 0'0 19'6 ... ... 123
54930 ... ... 0'7 0'0 0'7 4480 20'5 0'0 20'5 ... ... 110
3367 ... ... 0'7 0'0 0'7 4490 21'5 0'0 21'5 ... ... 106
28652 0'6 0'3 0'6 -0'2 0'4 4500 25'4 3'0 22'4 26'0 24'7 127
55057 ... ... 0'6 0'0 0'6 4510 23'4 0'0 23'4 ... ... 105
54966 ... ... 0'5 0'0 0'5 4520 24'3 0'0 24'3 ... ... 103
50360 0'4 0'3 0'4 0'0 0'4 4550 27'2 0'0 27'2 ... ... 117
156575 0'3 0'3 0'3 0'0 0'3 4600 32'1 0'0 32'1 ... ... 108
1058 0'3 0'3 0'3 0'0 0'3 4650 37'1 0'0 37'1 ... ... 108
70318 0'3 0'2 0'2 0'1 0'3 4700 44'4 2'4 42'0 44'4 44'4 106
70236 0'2 0'2 0'2 0'0 0'2 4750 47'0 0'0 47'0 ... ... 108
69916 0'2 0'2 0'2 0'0 0'2 4800 55'3 3'4 51'7 55'3 53'4 108
204321 0'2 0'2 0'2 0'0 0'2 4850 56'7 0'0 56'7 ... ... 109
65406 0'2 0'2 0'1 0'1 0'2 4900 61'6 0'0 61'6 ... ... 114
43775 ... ... 0'1 0'0 0'1 4950 66'6 0'0 66'6 ... ... 110
44300 0'1 0'1 0'1 0'0 0'1 5000 75'1 3'3 71'6 75'1 73'1 10
145071 0'1 0'1 0'1 0'0 0'1 5050 76'6 0'0 76'6 ... ... 119
54932 ... ... 0'1 0'0 0'1 5100 81'6 0'0 81'6 ... ... 123
170250 ... ... 0'1 0'0 0'1 5150 86'6 0'0 86'6 ... ... 137
3053 ... ... 0'1 0'0 0'1 5200 91'6 0'0 91'6 ... ... 129
2211 ... ... 0'1 0'0 0'1 5250 96'6 0'0 96'6 ... ... 132
2211 ... ... 0'1 0'0 0'1 5300 101'6 0'0 101'6 ... ... 129
2211 ... ... 0'1 0'0 0'1 5350 106'6 0'0 106'6 ... ... 132
1742 0'1 0'1 0'1 0'0 0'1 5400 111'6 0'0 111'6 ... ... 132
198 ... ... 0'1 0'0 0'1 5450 116'6 0'0 116'6 ... ... 132
0 ... ... 0'1 0'0 0'1 5500 121'6 0'0 121'6 ... ... 132
110 ... ... 0'1 0'0 0'1 5550 126'6 0'0 126'6 ... ... 132
0 ... ... 0'1 0'0 0'1 5600 131'6 0'0 131'6 ... ... 132
0 ... ... 0'1 0'0 0'1 5700 141'6 0'0 141'6 ... ... 131
0 ... ... 0'1 0'0 0'1 5800 151'6 0'0 151'6 ... ... 131
0 ... ... 0'1 0'0 0'1 5900 161'6 0'0 161'6 ... ... 131
0 ... ... 0'1 0'0 0'1 6000 171'6 0'0 171'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6100 181'6 0'0 181'6 ... ... 131
0 ... ... 0'1 0'0 0'1 6200 191'6 0'0 191'6 ... ... 131
0 ... ... 0'1 0'0 0'1 6300 201'6 0'0 201'6 ... ... 131
0 ... ... 0'1 0'0 0'1 6400 211'6 0'0 211'6 ... ... 131
0 ... ... 0'1 0'0 0'1 6500 221'6 0'0 221'6 ... ... 131
0 ... ... 0'1 0'0 0'1 6600 231'6 0'0 231'6 ... ... 131
0 ... ... 0'1 0'0 0'1 6700 241'6 0'0 241'6 ... ... 131
0 ... ... 0'1 0'0 0'1 6800 251'6 0'0 251'6 ... ... 131
0 ... ... 0'1 0'0 0'1 6900 261'6 0'0 261'6 ... ... 131
0 ... ... 0'1 0'0 0'1 7000 271'6 0'0 271'6 ... ... 131
0 ... ... 0'1 0'0 0'1 7100 281'6 0'0 281'6 ... ... 131
0 ... ... 0'1 0'0 0'1 7200 291'6 0'0 291'6 ... ... 131
0 ... ... 0'1 0'0 0'1 7300 301'6 0'0 301'6 ... ... 128
0 ... ... 0'1 0'0 0'1 8300 401'6 0'0 401'6 ... ... 131
0 ... ... 0'1 0'0 0'1 9000 471'6 0'0 471'6 ... ... 131
0 ... ... 0'1 0'0 0'1 10000 571'6 0'0 571'6 ... ... 131
0 ... ... 0'1 0'0 0'1 11000 671'6 0'0 671'6 ... ... 131
0 ... ... 0'1 0'0 0'1 12000 771'6 0'0 771'6 ... ... 131
0 ... ... 0'1 0'0 0'1 13000 871'6 0'0 871'6 ... ... 131
0 ... ... 0'1 0'0 0'1 14000 971'6 0'0 971'6 ... ... 131
0 ... ... 0'1 0'0 0'1 15000 1071'6 0'0 1071'6 ... ... 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.