DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'4
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
131 ... ... 208'4 0'0 208'4 2200 0'1 0'0 0'1 ... ... 0
131 ... ... 198'4 0'0 198'4 2300 0'1 0'0 0'1 ... ... 0
131 ... ... 188'4 0'0 188'4 2400 0'1 0'0 0'1 ... ... 0
131 ... ... 178'4 0'0 178'4 2500 0'1 0'0 0'1 ... ... 0
131 ... ... 168'4 0'0 168'4 2600 0'1 0'0 0'1 ... ... 0
131 ... ... 158'4 0'0 158'4 2700 0'1 0'0 0'1 ... ... 0
131 ... ... 148'4 0'0 148'4 2800 0'1 0'0 0'1 ... ... 0
131 ... ... 138'4 0'0 138'4 2900 0'1 0'0 0'1 ... ... 0
131 ... ... 128'4 0'0 128'4 3000 0'1 0'0 0'1 ... ... 0
131 ... ... 118'4 0'0 118'4 3100 0'1 0'0 0'1 ... ... 0
131 ... ... 108'4 0'0 108'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 103'4 0'0 103'4 3250 0'1 0'0 0'1 ... ... 0
131 ... ... 98'4 0'0 98'4 3300 0'1 0'0 0'1 ... ... 0
131 ... ... 93'4 0'0 93'4 3350 0'1 0'0 0'1 ... ... 0
131 ... ... 88'4 0'0 88'4 3400 0'1 0'0 0'1 ... ... 0
132 ... ... 83'4 0'0 83'4 3450 0'1 0'0 0'1 ... ... 0
132 ... ... 78'4 0'0 78'4 3500 0'1 0'0 0'1 ... ... 0
132 ... ... 73'5 0'0 73'5 3550 0'1 0'0 0'1 ... ... 0
132 ... ... 68'5 0'0 68'5 3600 0'1 0'0 0'1 ... ... 194
132 ... ... 63'5 0'0 63'5 3650 0'1 0'0 0'1 ... ... 16210
132 ... ... 58'5 0'0 58'5 3700 0'1 0'0 0'1 ... ... 1838
132 ... ... 53'5 0'0 53'5 3750 0'1 0'0 0'1 ... ... 1868
1 ... ... 48'5 0'0 48'5 3800 0'1 0'0 0'1 ... ... 197382
132 ... ... 43'5 0'0 43'5 3850 0'1 0'0 0'1 ... ... 2916
132 ... ... 38'5 0'0 38'5 3900 0'1 0'0 0'1 0'1 0'1 124758
132 ... ... 33'5 0'0 33'5 3950 0'1 0'0 0'1 ... ... 6439
1 ... ... 28'5 0'0 28'5 4000 0'1 0'0 0'1 ... ... 100433
1 ... ... 23'6 0'0 23'6 4050 0'2 0'0 0'2 ... ... 5170
132 ... ... 22'6 0'0 22'6 4060 0'2 0'0 0'2 ... ... 5387
132 ... ... 21'7 0'0 21'7 4070 0'3 0'0 0'3 ... ... 5338
1 ... ... 20'7 0'0 20'7 4080 0'3 0'0 0'3 ... ... 4447
132 ... ... 19'7 0'0 19'7 4090 0'3 0'0 0'3 ... ... 5615
1 ... ... 19'0 0'0 19'0 4100 0'4 0'0 0'4 ... ... 3785
132 ... ... 18'0 0'0 18'0 4110 0'4 0'0 0'4 ... ... 4896
133 ... ... 17'1 0'0 17'1 4120 0'5 0'0 0'5 ... ... 774
1 ... ... 16'2 0'0 16'2 4130 0'6 0'0 0'6 ... ... 16742
1 ... ... 15'3 0'0 15'3 4140 0'7 0'0 0'7 ... ... 1159
132 14'2 14'2 14'4 -0'2 14'2 4150 1'0 0'0 1'0 ... ... 1243
132 ... ... 13'5 0'0 13'5 4160 1'1 0'0 1'1 ... ... 18888
1 ... ... 12'6 0'0 12'6 4170 1'2 0'0 1'2 ... ... 110
132 ... ... 11'7 0'0 11'7 4180 1'3 0'0 1'3 ... ... 942
1 ... ... 11'1 0'0 11'1 4190 1'5 0'0 1'5 ... ... 382
165 10'2 10'2 10'3 -0'1 10'2 4200 2'0 0'1 1'7 2'0 2'0 887
1 ... ... 9'5 0'0 9'5 4210 2'2 0'0 2'2 ... ... 1065
165 ... ... 9'1 0'0 9'1 4220 2'5 0'0 2'5 ... ... 1462
165 ... ... 8'3 0'0 8'3 4230 2'7 0'0 2'7 ... ... 1339
1 ... ... 7'6 0'0 7'6 4240 3'2 0'0 3'2 ... ... 1395
548 ... ... 7'1 0'0 7'1 4250 3'5 0'0 3'5 ... ... 192
334 ... ... 6'4 0'0 6'4 4260 4'2 0'2 4'0 4'2 4'2 1312
331 6'2 6'1 6'0 0'1 6'1 4270 4'4 0'0 4'4 4'4 4'4 589
594 ... ... 5'4 0'0 5'4 4280 5'0 0'0 5'0 ... ... 939
5 5'2 5'2 5'0 0'2 5'2 4290 5'4 0'0 5'4 ... ... 882
1322 4'0 4'0 4'4 -0'4 4'0 4300 6'0 0'0 6'0 ... ... 276
820 ... ... 4'1 0'0 4'1 4310 6'5 0'0 6'5 ... ... 182
1379 ... ... 3'6 0'0 3'6 4320 7'2 0'0 7'2 ... ... 58
154 3'3 3'3 3'2 0'1 3'3 4330 7'6 0'0 7'6 ... ... 165
1501 ... ... 3'0 0'0 3'0 4340 8'4 0'0 8'4 ... ... 160
1117 ... ... 2'5 0'0 2'5 4350 9'1 0'0 9'1 ... ... 165
2135 ... ... 2'3 0'0 2'3 4360 9'7 0'0 9'7 ... ... 165
6072 ... ... 2'1 0'0 2'1 4370 10'5 0'0 10'5 ... ... 128
2251 2'0 2'0 2'0 0'0 2'0 4380 11'3 0'0 11'3 ... ... 132
20191 ... ... 1'6 0'0 1'6 4390 12'1 0'0 12'1 ... ... 1
846 1'4 1'4 1'4 0'0 1'4 4400 12'7 0'0 12'7 ... ... 132
30487 ... ... 1'3 0'0 1'3 4410 13'6 0'0 13'6 ... ... 125
541 ... ... 1'2 0'0 1'2 4420 14'6 0'0 14'6 ... ... 122
1634 ... ... 1'1 0'0 1'1 4430 15'5 0'0 15'5 ... ... 128
4136 ... ... 1'0 0'0 1'0 4440 16'4 0'0 16'4 ... ... 116
23196 ... ... 0'7 0'0 0'7 4450 17'3 0'0 17'3 ... ... 122
4094 ... ... 0'7 0'0 0'7 4460 18'3 0'0 18'3 ... ... 119
5006 ... ... 0'6 0'0 0'6 4470 19'2 0'0 19'2 ... ... 1
5391 ... ... 0'5 0'0 0'5 4480 20'1 0'0 20'1 ... ... 113
1614 ... ... 0'5 0'0 0'5 4490 21'1 0'0 21'1 ... ... 106
93372 0'4 0'4 0'4 0'0 0'4 4500 22'0 0'0 22'0 ... ... 1
5410 ... ... 0'4 0'0 0'4 4510 23'0 0'0 23'0 ... ... 107
5555 ... ... 0'4 0'0 0'4 4520 24'0 0'0 24'0 ... ... 105
2546 0'4 0'4 0'3 0'1 0'4 4550 26'7 0'0 26'7 ... ... 117
184650 0'3 0'3 0'2 0'1 0'3 4600 31'6 0'0 31'6 ... ... 99
23 ... ... 0'2 0'0 0'2 4650 36'6 0'0 36'6 ... ... 99
8960 ... ... 0'2 0'0 0'2 4700 41'6 0'0 41'6 ... ... 106
11245 ... ... 0'1 0'0 0'1 4750 46'5 0'0 46'5 ... ... 99
6833 ... ... 0'1 0'0 0'1 4800 51'5 0'0 51'5 ... ... 1
197177 ... ... 0'1 0'0 0'1 4850 56'5 0'0 56'5 ... ... 103
82442 ... ... 0'1 0'0 0'1 4900 61'5 0'0 61'5 ... ... 114
5675 ... ... 0'1 0'0 0'1 4950 66'5 0'0 66'5 ... ... 110
2957 ... ... 0'1 0'0 0'1 5000 71'5 0'0 71'5 ... ... 10
188364 ... ... 0'1 0'0 0'1 5050 76'4 0'0 76'4 ... ... 119
1868 ... ... 0'1 0'0 0'1 5100 81'4 0'0 81'4 ... ... 123
164367 ... ... 0'1 0'0 0'1 5150 86'4 0'0 86'4 ... ... 1
1838 ... ... 0'1 0'0 0'1 5200 91'4 0'0 91'4 ... ... 129
1838 ... ... 0'1 0'0 0'1 5250 96'4 0'0 96'4 ... ... 1
1798 ... ... 0'1 0'0 0'1 5300 101'4 0'0 101'4 ... ... 129
1402 ... ... 0'1 0'0 0'1 5350 106'4 0'0 106'4 ... ... 1
194 ... ... 0'1 0'0 0'1 5400 111'4 0'0 111'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5450 116'4 0'0 116'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5500 121'4 0'0 121'4 ... ... 1
110 ... ... 0'1 0'0 0'1 5550 126'4 0'0 126'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5600 131'4 0'0 131'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5700 141'4 0'0 141'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5800 151'4 0'0 151'4 ... ... 131
0 ... ... 0'1 0'0 0'1 5900 161'4 0'0 161'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6000 171'4 0'0 171'4 ... ... 128
0 ... ... 0'1 0'0 0'1 6100 181'4 0'0 181'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6200 191'4 0'0 191'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6300 201'4 0'0 201'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6400 211'4 0'0 211'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6500 221'4 0'0 221'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6600 231'4 0'0 231'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6700 241'4 0'0 241'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6800 251'4 0'0 251'4 ... ... 131
0 ... ... 0'1 0'0 0'1 6900 261'4 0'0 261'4 ... ... 131
0 ... ... 0'1 0'0 0'1 7000 271'4 0'0 271'4 ... ... 131
0 ... ... 0'1 0'0 0'1 7100 281'4 0'0 281'4 ... ... 131
0 ... ... 0'1 0'0 0'1 7200 291'4 0'0 291'4 ... ... 131
0 ... ... 0'1 0'0 0'1 7300 301'4 0'0 301'4 ... ... 128
0 ... ... 0'1 0'0 0'1 8300 401'4 0'0 401'4 ... ... 131
0 ... ... 0'1 0'0 0'1 9000 471'4 0'0 471'4 ... ... 131
0 ... ... 0'1 0'0 0'1 10000 571'4 0'0 571'4 ... ... 131
0 ... ... 0'1 0'0 0'1 11000 671'4 0'0 671'4 ... ... 131
0 ... ... 0'1 0'0 0'1 12000 771'4 0'0 771'4 ... ... 131
0 ... ... 0'1 0'0 0'1 13000 871'4 0'0 871'4 ... ... 131
0 ... ... 0'1 0'0 0'1 14000 971'4 0'0 971'4 ... ... 131
0 ... ... 0'1 0'0 0'1 15000 1071'4 0'0 1071'4 ... ... 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.