DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'0
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 ... ... 210'6 0'0 210'6 2200 0'1 0'0 0'1 ... ... 0
128 ... ... 200'6 0'0 200'6 2300 0'1 0'0 0'1 ... ... 0
128 ... ... 190'6 0'0 190'6 2400 0'1 0'0 0'1 ... ... 0
128 ... ... 180'6 0'0 180'6 2500 0'1 0'0 0'1 ... ... 0
128 ... ... 170'6 0'0 170'6 2600 0'1 0'0 0'1 ... ... 0
128 ... ... 160'6 0'0 160'6 2700 0'1 0'0 0'1 ... ... 0
128 ... ... 150'6 0'0 150'6 2800 0'1 0'0 0'1 ... ... 0
128 ... ... 140'6 0'0 140'6 2900 0'1 0'0 0'1 ... ... 0
128 ... ... 130'6 0'0 130'6 3000 0'1 0'0 0'1 ... ... 0
128 ... ... 120'6 0'0 120'6 3100 0'1 0'0 0'1 ... ... 0
128 ... ... 110'6 0'0 110'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 105'6 0'0 105'6 3250 0'1 0'0 0'1 ... ... 0
128 ... ... 100'6 0'0 100'6 3300 0'1 0'0 0'1 ... ... 0
128 ... ... 95'6 0'0 95'6 3350 0'1 0'0 0'1 ... ... 0
128 ... ... 90'6 0'0 90'6 3400 0'1 0'0 0'1 ... ... 0
128 ... ... 85'6 0'0 85'6 3450 0'1 0'0 0'1 ... ... 0
128 ... ... 80'6 0'0 80'6 3500 0'1 0'0 0'1 ... ... 0
128 ... ... 75'6 0'0 75'6 3550 0'1 0'0 0'1 ... ... 210
128 ... ... 70'6 0'0 70'6 3600 0'1 0'0 0'1 ... ... 2149
12 ... ... 65'6 0'0 65'6 3650 0'1 0'0 0'1 ... ... 7109
128 ... ... 60'6 0'0 60'6 3700 0'1 0'0 0'1 ... ... 55071
128 ... ... 55'7 0'0 55'7 3750 0'1 0'0 0'1 ... ... 55160
139 ... ... 50'7 0'0 50'7 3800 0'1 0'0 0'1 ... ... 107210
139 ... ... 46'0 0'0 46'0 3850 0'2 0'0 0'2 ... ... 485
128 ... ... 41'0 0'0 41'0 3900 0'2 0'0 0'2 ... ... 150287
129 ... ... 36'0 0'0 36'0 3950 0'2 0'0 0'2 0'2 0'2 70365
139 ... ... 31'0 0'0 31'0 4000 0'3 0'1 0'2 0'3 0'2 108403
138 ... ... 26'1 0'0 26'1 4050 0'3 0'0 0'3 ... ... 2961
139 ... ... 25'1 0'0 25'1 4060 0'3 0'0 0'3 ... ... 60224
12 ... ... 24'2 0'0 24'2 4070 0'4 0'0 0'4 ... ... 27248
10 ... ... 23'2 0'0 23'2 4080 0'4 0'0 0'4 ... ... 54688
139 ... ... 22'3 0'0 22'3 4090 0'5 0'0 0'5 ... ... 55316
150 ... ... 21'3 0'0 21'3 4100 0'7 0'2 0'5 0'7 0'6 58324
139 ... ... 20'4 0'0 20'4 4110 1'0 0'2 0'6 1'0 1'0 54358
12 ... ... 19'5 0'0 19'5 4120 1'0 0'1 0'7 1'0 1'0 58601
1 ... ... 18'5 0'0 18'5 4130 0'7 0'0 0'7 ... ... 43306
139 ... ... 17'6 0'0 17'6 4140 1'0 0'0 1'0 ... ... 28501
148 13'2 13'2 16'7 -3'5 13'2 4150 1'5 0'4 1'1 1'5 1'5 45791
128 ... ... 16'0 0'0 16'0 4160 1'2 0'0 1'2 ... ... 34480
139 ... ... 15'1 0'0 15'1 4170 2'1 0'6 1'3 2'1 1'7 32238
172 ... ... 14'3 0'0 14'3 4180 2'1 0'4 1'5 2'1 2'1 30512
10 ... ... 13'4 0'0 13'4 4190 2'6 1'0 1'6 2'6 2'3 1864
10 ... ... 12'6 0'0 12'6 4200 3'2 1'2 2'0 3'2 2'0 18127
328 ... ... 12'0 0'0 12'0 4210 3'4 1'2 2'2 3'4 2'7 6316
392 ... ... 11'3 0'0 11'3 4220 3'7 1'2 2'5 4'0 3'1 5
1085 ... ... 10'6 0'0 10'6 4230 4'2 1'2 3'0 4'2 3'4 304
147 ... ... 10'1 0'0 10'1 4240 4'6 1'3 3'3 4'6 3'7 5
1230 8'5 6'0 9'3 -3'3 6'0 4250 5'2 1'5 3'5 5'2 4'0 4035
1291 ... ... 8'6 0'0 8'6 4260 5'3 1'3 4'0 5'3 4'5 5
2589 6'1 5'5 8'1 -2'4 5'5 4270 5'1 0'6 4'3 5'1 5'1 223
1536 5'5 4'7 7'4 -2'5 4'7 4280 4'6 0'0 4'6 ... ... 1814
273 4'7 4'6 6'7 -2'1 4'6 4290 6'3 1'2 5'1 6'3 6'3 172
1174 6'0 4'0 6'3 -2'3 4'0 4300 8'0 2'3 5'5 8'3 5'3 201
87 4'4 4'0 5'7 -1'7 4'0 4310 6'1 0'0 6'1 ... ... 152
4680 3'5 3'2 5'3 -2'1 3'2 4320 6'5 0'0 6'5 ... ... 415
2409 ... ... 5'0 0'0 5'0 4330 7'2 0'0 7'2 ... ... 91
218 2'6 2'6 4'5 -1'7 2'6 4340 7'7 0'0 7'7 ... ... 359
226 3'5 2'3 4'1 -1'4 2'5 4350 11'5 3'2 8'3 11'5 8'3 192
275 3'2 2'2 3'6 -1'4 2'2 4360 9'0 0'0 9'0 ... ... 139
569 ... ... 3'3 0'0 3'3 4370 9'5 0'0 9'5 ... ... 139
46426 ... ... 3'1 0'0 3'1 4380 10'3 0'0 10'3 ... ... 10
28693 2'7 1'5 2'7 -1'2 1'5 4390 11'1 0'0 11'1 ... ... 139
1383 2'2 1'3 2'5 -1'1 1'4 4400 15'0 3'1 11'7 15'2 11'7 149
32252 ... ... 2'3 0'0 2'3 4410 12'5 0'0 12'5 ... ... 10
1046 1'7 1'7 2'2 -0'3 1'7 4420 13'4 0'0 13'4 ... ... 10
42106 1'3 1'3 2'0 -0'5 1'3 4430 14'2 0'0 14'2 ... ... 10
59403 1'2 1'0 1'6 -0'6 1'0 4440 15'0 0'0 15'0 ... ... 132
56220 1'1 0'7 1'5 -0'5 1'0 4450 18'4 2'5 15'7 18'4 18'4 141
42179 1'0 1'0 1'4 -0'4 1'0 4460 16'6 0'0 16'6 ... ... 10
55265 ... ... 1'3 0'0 1'3 4470 17'5 0'0 17'5 ... ... 124
45754 0'6 0'6 1'2 -0'4 0'6 4480 18'4 0'0 18'4 ... ... 10
60269 ... ... 1'1 0'0 1'1 4490 19'3 0'0 19'3 ... ... 120
56220 1'0 0'5 1'0 -0'3 0'5 4500 25'0 4'6 20'2 25'0 23'4 128
55183 ... ... 0'7 0'0 0'7 4510 21'1 0'0 21'1 ... ... 10
753 ... ... ... ... ... 4520 ... ... ... ... ... 105
50610 0'4 0'3 0'5 -0'2 0'3 4550 24'7 0'0 24'7 ... ... 20
52270 0'4 0'2 0'4 0'0 0'4 4600 33'6 4'0 29'6 33'6 33'6 117
50203 0'3 0'3 0'3 0'0 0'3 4650 34'5 0'0 34'5 ... ... 10
12665 0'3 0'2 0'3 -0'1 0'2 4700 44'0 4'3 39'5 44'0 44'0 117
70394 0'3 0'2 0'2 0'0 0'2 4750 44'4 0'0 44'4 ... ... 106
70234 0'2 0'2 0'2 0'0 0'2 4800 52'7 3'4 49'3 52'7 52'7 10
145236 ... ... 0'2 0'0 0'2 4850 54'3 0'0 54'3 ... ... 107
154993 ... ... 0'1 0'0 0'1 4900 59'2 0'0 59'2 ... ... 120
26591 ... ... 0'1 0'0 0'1 4950 64'2 0'0 64'2 ... ... 115
116 ... ... 0'1 0'0 0'1 5000 72'6 3'4 69'2 72'6 72'6 120
113539 ... ... 0'1 0'0 0'1 5050 74'2 0'0 74'2 ... ... 125
50761 0'1 0'1 0'1 0'0 0'1 5100 79'2 0'0 79'2 ... ... 129
117490 ... ... 0'1 0'0 0'1 5150 84'2 0'0 84'2 ... ... 132
55160 ... ... 0'1 0'0 0'1 5200 89'2 0'0 89'2 ... ... 136
55071 ... ... 0'1 0'0 0'1 5250 94'2 0'0 94'2 ... ... 138
7057 ... ... 0'1 0'0 0'1 5300 99'2 0'0 99'2 ... ... 129
2376 ... ... 0'1 0'0 0'1 5350 104'2 0'0 104'2 ... ... 129
2376 ... ... 0'1 0'0 0'1 5400 109'2 0'0 109'2 ... ... 129
1844 ... ... 0'1 0'0 0'1 5450 114'2 0'0 114'2 ... ... 129
206 ... ... 0'1 0'0 0'1 5500 119'2 0'0 119'2 ... ... 129
2772 ... ... 0'1 0'0 0'1 5550 124'2 0'0 124'2 ... ... 129
0 ... ... 0'1 0'0 0'1 5600 129'2 0'0 129'2 ... ... 129
0 ... ... 0'1 0'0 0'1 5700 139'2 0'0 139'2 ... ... 129
0 ... ... 0'1 0'0 0'1 5800 149'2 0'0 149'2 ... ... 128
0 ... ... 0'1 0'0 0'1 5900 159'2 0'0 159'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6000 169'2 0'0 169'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6100 179'2 0'0 179'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6200 189'2 0'0 189'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6300 199'2 0'0 199'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6400 209'2 0'0 209'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6500 219'2 0'0 219'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6600 229'2 0'0 229'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6700 239'2 0'0 239'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6800 249'2 0'0 249'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6900 259'2 0'0 259'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7000 269'2 0'0 269'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7100 279'2 0'0 279'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7200 289'2 0'0 289'2 ... ... 128
0 ... ... 0'1 0'0 0'1 7300 299'2 0'0 299'2 ... ... 128
0 ... ... 0'1 0'0 0'1 8300 399'2 0'0 399'2 ... ... 128
0 ... ... 0'1 0'0 0'1 9000 469'2 0'0 469'2 ... ... 128
0 ... ... 0'1 0'0 0'1 10000 569'2 0'0 569'2 ... ... 128
0 ... ... 0'1 0'0 0'1 11000 669'2 0'0 669'2 ... ... 128
0 ... ... 0'1 0'0 0'1 12000 769'2 0'0 769'2 ... ... 128
0 ... ... 0'1 0'0 0'1 13000 869'2 0'0 869'2 ... ... 128
0 ... ... 0'1 0'0 0'1 14000 969'2 0'0 969'2 ... ... 128
0 ... ... 0'1 0'0 0'1 15000 1069'2 0'0 1069'2 ... ... 128

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.