DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'4
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 ... ... 210'0 0'0 210'0 2200 0'1 0'0 0'1 ... ... 0
131 ... ... 200'0 0'0 200'0 2300 0'1 0'0 0'1 ... ... 0
131 ... ... 190'0 0'0 190'0 2400 0'1 0'0 0'1 ... ... 0
131 ... ... 180'0 0'0 180'0 2500 0'1 0'0 0'1 ... ... 0
131 ... ... 170'0 0'0 170'0 2600 0'1 0'0 0'1 ... ... 0
131 ... ... 160'0 0'0 160'0 2700 0'1 0'0 0'1 ... ... 0
131 ... ... 150'0 0'0 150'0 2800 0'1 0'0 0'1 ... ... 0
131 ... ... 140'0 0'0 140'0 2900 0'1 0'0 0'1 ... ... 0
131 ... ... 130'0 0'0 130'0 3000 0'1 0'0 0'1 ... ... 0
131 ... ... 120'0 0'0 120'0 3100 0'1 0'0 0'1 ... ... 0
131 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 0
131 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 0
131 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 0
131 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 0
131 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 0
132 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 0
132 ... ... 75'0 0'0 75'0 3550 0'1 0'0 0'1 ... ... 208
132 ... ... 70'0 0'0 70'0 3600 0'1 0'0 0'1 ... ... 1000
142 ... ... 65'0 0'0 65'0 3650 0'1 0'0 0'1 ... ... 1060
142 ... ... 60'0 0'0 60'0 3700 0'1 0'0 0'1 ... ... 1090
142 ... ... 55'0 0'0 55'0 3750 0'1 0'0 0'1 ... ... 1090
142 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 ... ... 1090
142 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 1090
10 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 ... ... 3020
142 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 ... ... 4100
10 31'3 31'3 30'3 1'0 31'3 4000 0'2 -0'1 0'3 0'2 0'2 7
10 ... ... 25'4 0'0 25'4 4050 0'4 0'0 0'4 ... ... 4013
11 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 348
142 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 2758
10 ... ... 22'4 0'0 22'4 4080 0'4 0'0 0'4 ... ... 3141
142 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 842
10 ... ... 20'6 0'0 20'6 4100 0'6 0'0 0'6 ... ... 4264
142 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 846
10 ... ... 18'7 0'0 18'7 4120 0'7 0'0 0'7 0'7 0'7 3961
10 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 2980
10 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 914
10 ... ... 16'2 0'0 16'2 4150 1'2 0'0 1'2 ... ... 624
10 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 ... ... 628
10 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 1171
1 ... ... 13'6 0'0 13'6 4180 1'6 0'0 1'6 ... ... 2627
10 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 470
10 ... ... 12'1 0'0 12'1 4200 2'0 -0'1 2'1 2'1 2'0 300
10 ... ... 11'4 0'0 11'4 4210 2'4 0'0 2'4 ... ... 984
10 ... ... 10'6 0'0 10'6 4220 2'6 0'0 2'6 ... ... 1069
1 ... ... 10'1 0'0 10'1 4230 3'1 0'0 3'1 ... ... 110
1 ... ... 9'3 0'0 9'3 4240 3'3 0'0 3'3 ... ... 359
203 ... ... 8'6 0'0 8'6 4250 3'6 0'0 3'6 ... ... 900
20 ... ... 8'1 0'0 8'1 4260 4'1 0'0 4'1 ... ... 428
204 ... ... 7'5 0'0 7'5 4270 4'5 0'0 4'5 ... ... 340
21 ... ... 7'0 0'0 7'0 4280 5'0 0'0 5'0 ... ... 595
20 ... ... 6'4 0'0 6'4 4290 5'4 0'0 5'4 ... ... 5
20 6'4 6'1 6'0 0'4 6'4 4300 5'3 -0'5 6'0 5'3 5'3 5
20 ... ... 5'4 0'0 5'4 4310 6'4 0'0 6'4 ... ... 5
45 ... ... 5'0 0'0 5'0 4320 7'0 0'0 7'0 ... ... 228
55 ... ... 4'5 0'0 4'5 4330 7'5 0'0 7'5 ... ... 20
45 ... ... 4'2 0'0 4'2 4340 8'2 0'0 8'2 ... ... 266
1238 ... ... 3'7 0'0 3'7 4350 8'7 0'0 8'7 ... ... 11
40 ... ... 3'4 0'0 3'4 4360 9'4 0'0 9'4 ... ... 31
5 ... ... 3'2 0'0 3'2 4370 10'2 0'0 10'2 ... ... 20
616 ... ... 2'7 0'0 2'7 4380 10'7 0'0 10'7 ... ... 21
16 2'7 2'7 2'5 0'2 2'7 4390 11'5 0'0 11'5 ... ... 20
1403 2'4 2'4 2'3 0'1 2'4 4400 12'3 0'0 12'3 ... ... 11
1741 ... ... 2'2 0'0 2'2 4410 13'2 0'0 13'2 ... ... 11
17 ... ... 2'0 0'0 2'0 4420 14'0 0'0 14'0 ... ... 11
911 ... ... 1'6 0'0 1'6 4430 14'6 0'0 14'6 ... ... 10
2183 ... ... 1'5 0'0 1'5 4440 15'5 0'0 15'5 ... ... 11
1025 ... ... 1'4 0'0 1'4 4450 16'4 0'0 16'4 ... ... 142
761 ... ... 1'3 0'0 1'3 4460 17'3 0'0 17'3 ... ... 11
433 ... ... 1'2 0'0 1'2 4470 18'2 0'0 18'2 ... ... 11
663 ... ... 1'1 0'0 1'1 4480 19'1 0'0 19'1 ... ... 11
1044 ... ... 1'0 0'0 1'0 4490 20'0 0'0 20'0 ... ... 1
1464 1'1 1'1 0'7 0'2 1'1 4500 20'7 0'0 20'7 ... ... 11
3003 ... ... 0'7 0'0 0'7 4510 21'7 0'0 21'7 ... ... 11
1363 ... ... 0'5 0'0 0'5 4550 25'5 0'0 25'5 ... ... 11
2579 ... ... 0'4 0'0 0'4 4600 30'4 0'0 30'4 ... ... 116
1196 ... ... 0'3 0'0 0'3 4650 35'3 0'0 35'3 ... ... 111
5360 ... ... 0'2 0'0 0'2 4700 40'2 0'0 40'2 ... ... 109
4313 ... ... 0'2 0'0 0'2 4750 45'1 0'0 45'1 ... ... 109
3902 ... ... 0'2 0'0 0'2 4800 50'1 0'0 50'1 ... ... 109
4616 ... ... 0'2 0'0 0'2 4850 55'1 0'0 55'1 ... ... 109
4616 ... ... 0'2 0'0 0'2 4900 60'1 0'0 60'1 ... ... 109
4609 ... ... 0'2 0'0 0'2 4950 65'1 0'0 65'1 ... ... 109
7613 ... ... 0'1 0'0 0'1 5000 70'0 0'0 70'0 ... ... 112
5400 ... ... 0'1 0'0 0'1 5050 75'0 0'0 75'0 ... ... 117
1158 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 122
1090 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 1
1090 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 130
1090 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 134
1090 ... ... 0'1 0'0 0'1 5300 100'0 0'0 100'0 ... ... 137
1090 ... ... 0'1 0'0 0'1 5350 105'0 0'0 105'0 ... ... 140
1060 ... ... 0'1 0'0 0'1 5400 110'0 0'0 110'0 ... ... 132
1060 ... ... 0'1 0'0 0'1 5450 115'0 0'0 115'0 ... ... 132
1060 ... ... 0'1 0'0 0'1 5500 120'0 0'0 120'0 ... ... 132
1060 ... ... 0'1 0'0 0'1 5550 125'0 0'0 125'0 ... ... 132
1060 ... ... 0'1 0'0 0'1 5600 130'0 0'0 130'0 ... ... 132
210 ... ... 0'1 0'0 0'1 5700 140'0 0'0 140'0 ... ... 132
0 ... ... 0'1 0'0 0'1 5800 150'0 0'0 150'0 ... ... 132
0 ... ... 0'1 0'0 0'1 5900 160'0 0'0 160'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6100 180'0 0'0 180'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6200 190'0 0'0 190'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6300 200'0 0'0 200'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6400 210'0 0'0 210'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6500 220'0 0'0 220'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6600 230'0 0'0 230'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6700 240'0 0'0 240'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6800 250'0 0'0 250'0 ... ... 131
0 ... ... 0'1 0'0 0'1 6900 260'0 0'0 260'0 ... ... 131
0 ... ... 0'1 0'0 0'1 7000 270'0 0'0 270'0 ... ... 131
0 ... ... 0'1 0'0 0'1 7100 280'0 0'0 280'0 ... ... 131
0 ... ... 0'1 0'0 0'1 7200 290'0 0'0 290'0 ... ... 131
0 ... ... 0'1 0'0 0'1 7300 300'0 0'0 300'0 ... ... 131
0 ... ... 0'1 0'0 0'1 8300 400'0 0'0 400'0 ... ... 131
0 ... ... 0'1 0'0 0'1 9000 470'0 0'0 470'0 ... ... 131
0 ... ... 0'1 0'0 0'1 10000 570'0 0'0 570'0 ... ... 131
0 ... ... 0'1 0'0 0'1 11000 670'0 0'0 670'0 ... ... 131
0 ... ... 0'1 0'0 0'1 12000 770'0 0'0 770'0 ... ... 131
0 ... ... 0'1 0'0 0'1 13000 870'0 0'0 870'0 ... ... 131
0 ... ... 0'1 0'0 0'1 14000 970'0 0'0 970'0 ... ... 131
0 ... ... 0'1 0'0 0'1 15000 1070'0 0'0 1070'0 ... ... 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.