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 ... ... 995
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
10 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 1090
11 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 ... ... 2938
142 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 ... ... 3890
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 ... ... 4419
11 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 317
142 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 2490
10 ... ... 22'4 0'0 22'4 4080 0'4 0'0 0'4 ... ... 3048
142 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 360
10 ... ... 20'6 0'0 20'6 4100 0'6 0'0 0'6 ... ... 4686
142 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 344
11 ... ... 18'7 0'0 18'7 4120 0'7 0'0 0'7 0'7 0'7 3707
10 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 2473
10 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 772
10 ... ... 16'2 0'0 16'2 4150 1'2 0'0 1'2 ... ... 443
10 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 ... ... 294
10 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 732
11 ... ... 13'6 0'0 13'6 4180 1'6 0'0 1'6 ... ... 3198
10 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 2980
10 ... ... 12'1 0'0 12'1 4200 1'7 -0'2 2'1 2'1 1'7 278
1 ... ... 11'4 0'0 11'4 4210 2'4 0'0 2'4 ... ... 801
1 ... ... 10'6 0'0 10'6 4220 2'6 0'0 2'6 ... ... 720
1 ... ... 10'1 0'0 10'1 4230 3'1 0'0 3'1 ... ... 939
11 ... ... 9'3 0'0 9'3 4240 3'3 0'0 3'3 ... ... 110
20 ... ... 8'6 0'0 8'6 4250 3'2 -0'4 3'6 3'2 3'2 559
1 ... ... 8'1 0'0 8'1 4260 4'1 0'0 4'1 ... ... 45
81 ... ... 7'5 0'0 7'5 4270 4'5 0'0 4'5 ... ... 45
20 ... ... 7'0 0'0 7'0 4280 5'0 0'0 5'0 ... ... 55
432 ... ... 6'4 0'0 6'4 4290 5'4 0'0 5'4 ... ... 603
378 6'4 6'1 6'0 0'4 6'4 4300 5'3 -0'5 6'0 5'3 5'3 55
10 ... ... 5'4 0'0 5'4 4310 5'6 -0'6 6'4 5'6 5'6 5
558 ... ... 5'0 0'0 5'0 4320 7'0 0'0 7'0 ... ... 5
5 ... ... 4'5 0'0 4'5 4330 7'5 0'0 7'5 ... ... 141
552 ... ... 4'2 0'0 4'2 4340 8'2 0'0 8'2 ... ... 461
213 ... ... 3'7 0'0 3'7 4350 8'7 0'0 8'7 ... ... 235
214 ... ... 3'4 0'0 3'4 4360 9'4 0'0 9'4 ... ... 267
674 ... ... 3'2 0'0 3'2 4370 10'2 0'0 10'2 ... ... 1
919 ... ... 2'7 0'0 2'7 4380 10'7 0'0 10'7 ... ... 1
600 2'7 2'7 2'5 0'2 2'7 4390 11'5 0'0 11'5 ... ... 20
228 2'7 2'4 2'3 0'4 2'7 4400 12'3 0'0 12'3 ... ... 175
382 ... ... 2'2 0'0 2'2 4410 13'2 0'0 13'2 ... ... 1
708 ... ... 2'0 0'0 2'0 4420 14'0 0'0 14'0 ... ... 1
1234 ... ... 1'6 0'0 1'6 4430 14'6 0'0 14'6 ... ... 10
159 ... ... 1'5 0'0 1'5 4440 15'5 0'0 15'5 ... ... 11
1264 ... ... 1'4 0'0 1'4 4450 16'4 0'0 16'4 ... ... 142
879 ... ... 1'3 0'0 1'3 4460 17'3 0'0 17'3 ... ... 11
804 ... ... 1'2 0'0 1'2 4470 18'2 0'0 18'2 ... ... 1
835 ... ... 1'1 0'0 1'1 4480 19'1 0'0 19'1 ... ... 10
1140 ... ... 1'0 0'0 1'0 4490 20'0 0'0 20'0 ... ... 11
1479 1'1 1'1 0'7 0'2 1'1 4500 20'7 0'0 20'7 ... ... 11
3029 ... ... 0'7 0'0 0'7 4510 21'7 0'0 21'7 ... ... 134
1315 ... ... 0'5 0'0 0'5 4550 25'5 0'0 25'5 ... ... 11
2882 ... ... 0'4 0'0 0'4 4600 30'4 0'0 30'4 ... ... 116
1233 ... ... 0'3 0'0 0'3 4650 35'3 0'0 35'3 ... ... 110
5599 ... ... 0'2 0'0 0'2 4700 40'2 0'0 40'2 ... ... 10
3884 ... ... 0'2 0'0 0'2 4750 45'1 0'0 45'1 ... ... 109
3650 ... ... 0'2 0'0 0'2 4800 50'1 0'0 50'1 ... ... 109
4717 ... ... 0'2 0'0 0'2 4850 55'1 0'0 55'1 ... ... 109
4466 ... ... 0'2 0'0 0'2 4900 60'1 0'0 60'1 ... ... 109
4367 ... ... 0'2 0'0 0'2 4950 65'1 0'0 65'1 ... ... 109
7663 ... ... 0'1 0'0 0'1 5000 70'0 0'0 70'0 ... ... 112
5255 ... ... 0'1 0'0 0'1 5050 75'0 0'0 75'0 ... ... 118
1113 ... ... 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 ... ... 127
1090 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 131
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
1085 ... ... 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
206 ... ... 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.