DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'0
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 ... ... 190
138 ... ... 70'6 0'0 70'6 3600 0'1 0'0 0'1 ... ... 873
138 ... ... 65'6 0'0 65'6 3650 0'1 0'0 0'1 ... ... 1052
138 ... ... 60'6 0'0 60'6 3700 0'1 0'0 0'1 ... ... 1082
138 ... ... 55'7 0'0 55'7 3750 0'1 0'0 0'1 ... ... 1082
138 ... ... 50'7 0'0 50'7 3800 0'1 0'0 0'1 ... ... 1082
138 ... ... 46'0 0'0 46'0 3850 0'2 0'0 0'2 ... ... 1082
138 ... ... 41'0 0'0 41'0 3900 0'2 0'0 0'2 ... ... 2873
138 ... ... 36'0 0'0 36'0 3950 0'2 0'0 0'2 0'2 0'2 4682
138 ... ... 31'0 0'0 31'0 4000 0'2 0'0 0'2 ... ... 1162
138 ... ... 26'1 0'0 26'1 4050 0'3 0'0 0'3 ... ... 3613
138 ... ... 25'1 0'0 25'1 4060 0'3 0'0 0'3 ... ... 3447
138 ... ... 24'2 0'0 24'2 4070 0'4 0'0 0'4 ... ... 1094
138 ... ... 23'2 0'0 23'2 4080 0'4 0'0 0'4 ... ... 2495
138 ... ... 22'3 0'0 22'3 4090 0'5 0'0 0'5 ... ... 891
138 ... ... 21'3 0'0 21'3 4100 0'6 0'1 0'5 0'6 0'6 3375
138 ... ... 20'4 0'0 20'4 4110 0'6 0'0 0'6 ... ... 2183
138 ... ... 19'5 0'0 19'5 4120 0'7 0'0 0'7 ... ... 1363
138 ... ... 18'5 0'0 18'5 4130 0'7 0'0 0'7 ... ... 1148
138 ... ... 17'6 0'0 17'6 4140 1'0 0'0 1'0 ... ... 1222
138 ... ... 16'7 0'0 16'7 4150 1'1 0'0 1'1 ... ... 940
138 ... ... 16'0 0'0 16'0 4160 1'2 0'0 1'2 ... ... 18
138 ... ... 15'1 0'0 15'1 4170 1'3 0'0 1'3 ... ... 276
138 ... ... 14'3 0'0 14'3 4180 1'5 0'0 1'5 ... ... 232
138 ... ... 13'4 0'0 13'4 4190 1'6 0'0 1'6 ... ... 206
138 ... ... 12'6 0'0 12'6 4200 2'2 0'2 2'0 2'3 2'0 237
10 ... ... 12'0 0'0 12'0 4210 2'2 0'0 2'2 ... ... 265
148 ... ... 11'3 0'0 11'3 4220 2'5 0'0 2'5 ... ... 5
148 ... ... 10'6 0'0 10'6 4230 3'0 0'0 3'0 ... ... 330
148 ... ... 10'1 0'0 10'1 4240 3'3 0'0 3'3 ... ... 301
148 8'5 8'5 9'3 -0'6 8'5 4250 4'0 0'3 3'5 4'0 4'0 360
30 ... ... 8'6 0'0 8'6 4260 4'0 0'0 4'0 ... ... 5
30 ... ... 8'1 0'0 8'1 4270 4'3 0'0 4'3 ... ... 279
30 ... ... 7'4 0'0 7'4 4280 4'6 0'0 4'6 ... ... 15
54 ... ... 6'7 0'0 6'7 4290 5'1 0'0 5'1 ... ... 15
265 6'0 5'4 6'3 -0'7 5'4 4300 6'1 0'4 5'5 6'1 5'3 121
5 ... ... 5'7 0'0 5'7 4310 6'1 0'0 6'1 ... ... 129
292 ... ... 5'3 0'0 5'3 4320 6'5 0'0 6'5 ... ... 90
277 ... ... 5'0 0'0 5'0 4330 7'2 0'0 7'2 ... ... 44
298 ... ... 4'5 0'0 4'5 4340 7'7 0'0 7'7 ... ... 64
55 3'5 3'5 4'1 -0'4 3'5 4350 8'3 0'0 8'3 8'3 8'3 20
312 3'2 3'2 3'6 -0'4 3'2 4360 9'0 0'0 9'0 ... ... 148
235 ... ... 3'3 0'0 3'3 4370 9'5 0'0 9'5 ... ... 10
84 ... ... 3'1 0'0 3'1 4380 10'3 0'0 10'3 ... ... 10
225 2'7 2'7 2'7 0'0 2'7 4390 11'1 0'0 11'1 ... ... 10
244 2'2 2'2 2'5 -0'3 2'2 4400 11'7 0'0 11'7 11'7 11'7 10
12 ... ... 2'3 0'0 2'3 4410 12'5 0'0 12'5 ... ... 138
255 1'7 1'7 2'2 -0'3 1'7 4420 13'4 0'0 13'4 ... ... 10
243 ... ... 2'0 0'0 2'0 4430 14'2 0'0 14'2 ... ... 138
18 ... ... 1'6 0'0 1'6 4440 15'0 0'0 15'0 ... ... 138
201 ... ... 1'5 0'0 1'5 4450 15'7 0'0 15'7 ... ... 138
697 ... ... 1'4 0'0 1'4 4460 16'6 0'0 16'6 ... ... 136
1393 ... ... 1'3 0'0 1'3 4470 17'5 0'0 17'5 ... ... 133
2591 ... ... 1'2 0'0 1'2 4480 18'4 0'0 18'4 ... ... 10
196 ... ... 1'1 0'0 1'1 4490 19'3 0'0 19'3 ... ... 10
1407 1'0 0'7 1'0 -0'1 0'7 4500 20'2 0'0 20'2 ... ... 125
296 ... ... 0'7 0'0 0'7 4510 21'1 0'0 21'1 ... ... 10
714 ... ... ... ... ... 4520 ... ... ... ... ... 10
1501 ... ... 0'5 0'0 0'5 4550 24'7 0'0 24'7 ... ... 115
3536 ... ... 0'4 0'0 0'4 4600 29'6 0'0 29'6 ... ... 109
10 ... ... 0'3 0'0 0'3 4650 34'5 0'0 34'5 ... ... 106
4744 ... ... 0'3 0'0 0'3 4700 39'5 0'0 39'5 ... ... 106
3086 ... ... 0'2 0'0 0'2 4750 44'4 0'0 44'4 ... ... 106
4670 ... ... 0'2 0'0 0'2 4800 49'3 0'0 49'3 ... ... 106
5232 ... ... 0'2 0'0 0'2 4850 54'3 0'0 54'3 ... ... 106
4037 ... ... 0'1 0'0 0'1 4900 59'2 0'0 59'2 ... ... 106
5230 ... ... 0'1 0'0 0'1 4950 64'2 0'0 64'2 ... ... 108
6005 ... ... 0'1 0'0 0'1 5000 69'2 0'0 69'2 ... ... 114
234 ... ... 0'1 0'0 0'1 5050 74'2 0'0 74'2 ... ... 118
6 ... ... 0'1 0'0 0'1 5100 79'2 0'0 79'2 ... ... 123
1082 ... ... 0'1 0'0 0'1 5150 84'2 0'0 84'2 ... ... 127
1082 ... ... 0'1 0'0 0'1 5200 89'2 0'0 89'2 ... ... 130
1082 ... ... 0'1 0'0 0'1 5250 94'2 0'0 94'2 ... ... 133
1076 ... ... 0'1 0'0 0'1 5300 99'2 0'0 99'2 ... ... 136
1076 ... ... 0'1 0'0 0'1 5350 104'2 0'0 104'2 ... ... 138
1052 ... ... 0'1 0'0 0'1 5400 109'2 0'0 109'2 ... ... 128
1052 ... ... 0'1 0'0 0'1 5450 114'2 0'0 114'2 ... ... 128
1052 ... ... 0'1 0'0 0'1 5500 119'2 0'0 119'2 ... ... 128
860 ... ... 0'1 0'0 0'1 5550 124'2 0'0 124'2 ... ... 128
206 ... ... 0'1 0'0 0'1 5600 129'2 0'0 129'2 ... ... 128
0 ... ... 0'1 0'0 0'1 5700 139'2 0'0 139'2 ... ... 128
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.