DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'6
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 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 0
128 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 0
128 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 0
128 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 0
128 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 0
128 ... ... 160'2 0'0 160'2 2700 0'1 0'0 0'1 ... ... 0
128 ... ... 150'2 0'0 150'2 2800 0'1 0'0 0'1 ... ... 0
128 ... ... 140'2 0'0 140'2 2900 0'1 0'0 0'1 ... ... 0
128 ... ... 130'2 0'0 130'2 3000 0'1 0'0 0'1 ... ... 0
128 ... ... 120'2 0'0 120'2 3100 0'1 0'0 0'1 ... ... 0
128 ... ... 110'2 0'0 110'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 105'2 0'0 105'2 3250 0'1 0'0 0'1 ... ... 0
128 ... ... 100'2 0'0 100'2 3300 0'1 0'0 0'1 ... ... 0
128 ... ... 95'2 0'0 95'2 3350 0'1 0'0 0'1 ... ... 0
128 ... ... 90'2 0'0 90'2 3400 0'1 0'0 0'1 ... ... 0
128 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 0
128 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 0
129 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 0
129 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 0
129 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 0
129 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 0
129 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 0
149 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 730
139 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 6148
128 ... ... 40'3 0'0 40'3 3900 0'1 0'0 0'1 ... ... 57160
129 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 57201
149 29'1 29'1 30'3 -1'2 29'1 4000 0'1 0'0 0'1 0'1 0'1 52562
138 ... ... 25'3 0'0 25'3 4050 0'2 0'1 0'1 0'2 0'2 79976
128 ... ... 24'3 0'0 24'3 4060 0'1 0'0 0'1 ... ... 54945
128 ... ... 23'3 0'0 23'3 4070 0'1 0'0 0'1 ... ... 54959
139 ... ... 22'4 0'0 22'4 4080 0'2 0'0 0'2 ... ... 54966
139 ... ... 21'5 0'0 21'5 4090 0'3 0'0 0'3 ... ... 636
138 ... ... 20'5 0'0 20'5 4100 0'3 0'0 0'3 0'3 0'2 64751
139 ... ... 19'5 0'0 19'5 4110 0'3 0'0 0'3 ... ... 58240
128 ... ... 18'5 0'0 18'5 4120 0'3 0'0 0'3 ... ... 42600
139 ... ... 17'6 0'0 17'6 4130 0'4 0'0 0'4 ... ... 58050
139 ... ... 16'6 0'0 16'6 4140 0'4 0'0 0'4 ... ... 60614
138 ... ... 15'7 0'0 15'7 4150 0'5 0'0 0'5 0'5 0'5 51520
138 ... ... 15'0 0'0 15'0 4160 0'6 0'0 0'6 ... ... 27820
138 ... ... 14'1 0'0 14'1 4170 0'7 0'0 0'7 ... ... 41840
139 ... ... 13'2 0'0 13'2 4180 1'0 0'0 1'0 ... ... 34201
138 ... ... 12'3 0'0 12'3 4190 1'1 0'0 1'1 ... ... 769
148 ... ... 11'5 0'0 11'5 4200 1'4 0'1 1'3 1'4 1'2 40103
138 ... ... 10'6 0'0 10'6 4210 1'4 0'0 1'4 1'4 1'4 32414
171 ... ... 10'0 0'0 10'0 4220 1'6 0'0 1'6 1'6 1'6 138
300 ... ... 9'3 0'0 9'3 4230 2'1 0'0 2'1 2'1 2'1 3786
279 ... ... 8'6 0'0 8'6 4240 2'3 -0'1 2'4 2'6 2'3 1455
329 5'6 5'6 8'0 -2'2 5'6 4250 3'0 0'2 2'6 3'2 2'6 3085
1613 ... ... 7'3 0'0 7'3 4260 3'1 0'0 3'1 3'3 3'1 92
1802 5'1 5'1 6'6 -1'5 5'1 4270 3'6 0'2 3'4 3'7 3'4 2186
15 4'4 4'2 6'1 -1'5 4'4 4280 4'4 0'5 3'7 4'4 4'1 2061
1436 4'5 3'7 5'5 -1'5 4'0 4290 4'6 0'3 4'3 4'6 4'4 115
1108 4'6 3'2 5'1 -1'6 3'3 4300 5'5 0'6 4'7 5'5 5'0 1985
966 3'5 3'3 4'5 -1'2 3'3 4310 6'0 0'5 5'3 6'0 6'0 480
2911 3'2 2'6 4'1 -1'3 2'6 4320 6'2 0'3 5'7 6'2 6'2 450
794 3'1 3'1 3'6 -0'5 3'1 4330 6'4 0'0 6'4 ... ... 352
6882 2'2 2'0 3'3 -1'3 2'0 4340 7'1 0'0 7'1 ... ... 255
28273 2'6 1'6 3'0 -1'2 1'6 4350 8'6 1'0 7'6 8'6 8'2 161
691 2'1 1'5 2'6 -1'1 1'5 4360 8'4 0'0 8'4 ... ... 139
34400 1'3 1'3 2'3 -1'0 1'3 4370 9'1 0'0 9'1 ... ... 138
27642 ... ... 2'2 0'0 2'2 4380 10'0 0'0 10'0 ... ... 139
598 1'3 1'3 2'0 -0'5 1'3 4390 11'2 0'4 10'6 11'2 11'2 139
226 1'0 0'7 1'7 -0'7 1'0 4400 13'0 1'3 11'5 13'3 12'5 170
38652 ... ... 1'5 0'0 1'5 4410 12'3 0'0 12'3 ... ... 139
61628 0'6 0'6 1'4 -0'6 0'6 4420 13'2 0'0 13'2 ... ... 139
58037 ... ... 1'3 0'0 1'3 4430 14'1 0'0 14'1 ... ... 128
62488 1'0 0'6 1'1 -0'3 0'6 4440 14'7 0'0 14'7 ... ... 139
628 0'6 0'4 1'0 -0'4 0'4 4450 15'6 0'0 15'6 ... ... 138
58317 ... ... 0'7 0'0 0'7 4460 16'5 0'0 16'5 ... ... 139
47934 ... ... 0'7 0'0 0'7 4470 17'5 0'0 17'5 ... ... 139
184 ... ... 0'6 0'0 0'6 4480 18'4 0'0 18'4 ... ... 139
58230 ... ... 0'6 0'0 0'6 4490 19'4 0'0 19'4 ... ... 139
57020 0'4 0'2 0'5 -0'3 0'2 4500 22'4 2'1 20'3 22'4 21'7 10
58110 ... ... 0'5 0'0 0'5 4510 21'3 0'0 21'3 ... ... 139
44694 ... ... 0'5 0'0 0'5 4520 22'3 0'0 22'3 ... ... 129
6208 ... ... 0'4 0'0 0'4 4530 23'2 0'0 23'2 ... ... 128
51732 ... ... 0'4 0'0 0'4 4540 24'2 0'0 24'2 ... ... 139
61529 0'3 0'2 0'4 -0'2 0'2 4550 25'2 0'0 25'2 ... ... 128
54969 ... ... 0'3 0'0 0'3 4560 26'1 0'0 26'1 ... ... 139
74953 0'2 0'1 0'3 -0'2 0'1 4600 30'1 0'0 30'1 ... ... 139
70560 0'1 0'1 0'3 -0'2 0'1 4650 35'1 0'0 35'1 ... ... 138
24165 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 138
52610 ... ... 0'2 0'0 0'2 4750 45'0 0'0 45'0 ... ... 149
52551 ... ... 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 139
57057 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 129
57081 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 128
4747 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 129
639 ... ... 0'1 0'0 0'1 5000 70'7 1'0 69'7 70'7 70'7 138
182 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 139
0 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 139
0 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 129
0 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 129
0 ... ... 0'1 0'0 0'1 5250 94'6 0'0 94'6 ... ... 129
0 ... ... 0'1 0'0 0'1 5300 99'6 0'0 99'6 ... ... 129
0 ... ... 0'1 0'0 0'1 5350 104'6 0'0 104'6 ... ... 129
0 ... ... 0'1 0'0 0'1 5400 109'6 0'0 109'6 ... ... 129
0 ... ... 0'1 0'0 0'1 5450 114'6 0'0 114'6 ... ... 129
0 ... ... 0'1 0'0 0'1 5500 119'6 0'0 119'6 ... ... 129
0 ... ... 0'1 0'0 0'1 5550 124'6 0'0 124'6 ... ... 129
0 ... ... 0'1 0'0 0'1 5600 129'6 0'0 129'6 ... ... 129
0 ... ... 0'1 0'0 0'1 5700 139'6 0'0 139'6 ... ... 128
0 ... ... 0'1 0'0 0'1 5800 149'6 0'0 149'6 ... ... 128
0 ... ... 0'1 0'0 0'1 5900 159'6 0'0 159'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 128
0 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 128
0 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 128
0 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 128
0 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 128
0 ... ... 0'1 0'0 0'1 8300 399'6 0'0 399'6 ... ... 128
0 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 128
0 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 128
0 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 128
0 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 128
0 ... ... 0'1 0'0 0'1 13000 869'6 0'0 869'6 ... ... 128
0 ... ... 0'1 0'0 0'1 14000 969'6 0'0 969'6 ... ... 128
0 ... ... 0'1 0'0 0'1 15000 1069'6 0'0 1069'6 ... ... 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.