DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 428'0
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
131 ... ... 205'6 0'0 205'6 2200 0'1 0'0 0'1 ... ... 0
131 ... ... 195'6 0'0 195'6 2300 0'1 0'0 0'1 ... ... 0
131 ... ... 185'6 0'0 185'6 2400 0'1 0'0 0'1 ... ... 0
131 ... ... 175'6 0'0 175'6 2500 0'1 0'0 0'1 ... ... 0
131 ... ... 165'6 0'0 165'6 2600 0'1 0'0 0'1 ... ... 0
131 ... ... 155'6 0'0 155'6 2700 0'1 0'0 0'1 ... ... 0
131 ... ... 145'6 0'0 145'6 2800 0'1 0'0 0'1 ... ... 0
131 ... ... 135'6 0'0 135'6 2900 0'1 0'0 0'1 ... ... 0
131 ... ... 125'6 0'0 125'6 3000 0'1 0'0 0'1 ... ... 0
131 ... ... 115'6 0'0 115'6 3100 0'1 0'0 0'1 ... ... 0
131 ... ... 105'6 0'0 105'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 100'6 0'0 100'6 3250 0'1 0'0 0'1 ... ... 0
131 ... ... 95'6 0'0 95'6 3300 0'1 0'0 0'1 ... ... 0
131 ... ... 90'6 0'0 90'6 3350 0'1 0'0 0'1 ... ... 0
131 ... ... 85'6 0'0 85'6 3400 0'1 0'0 0'1 ... ... 0
131 ... ... 80'6 0'0 80'6 3450 0'1 0'0 0'1 ... ... 0
132 ... ... 75'6 0'0 75'6 3500 0'1 0'0 0'1 ... ... 0
132 ... ... 70'6 0'0 70'6 3550 0'1 0'0 0'1 ... ... 0
132 ... ... 65'7 0'0 65'7 3600 0'1 0'0 0'1 ... ... 216
132 ... ... 60'7 0'0 60'7 3650 0'1 0'0 0'1 ... ... 16723
11 ... ... 55'7 0'0 55'7 3700 0'1 0'0 0'1 ... ... 2380
142 ... ... 50'7 0'0 50'7 3750 0'1 0'0 0'1 ... ... 3609
152 ... ... 45'7 0'0 45'7 3800 0'1 0'0 0'1 ... ... 252674
142 ... ... 40'7 0'0 40'7 3850 0'1 0'0 0'1 ... ... 52728
142 ... ... 35'7 0'0 35'7 3900 0'1 0'0 0'1 ... ... 124780
10 ... ... 30'7 0'0 30'7 3950 0'1 0'0 0'1 ... ... 63564
152 28'1 28'1 26'0 2'1 28'1 4000 0'2 0'0 0'2 0'2 0'2 100433
152 ... ... 21'2 0'0 21'2 4050 0'2 -0'2 0'4 0'2 0'2 65363
142 ... ... 20'2 0'0 20'2 4060 0'4 0'0 0'4 ... ... 60434
10 ... ... 19'3 0'0 19'3 4070 0'5 0'0 0'5 ... ... 603
142 ... ... 18'3 0'0 18'3 4080 0'4 -0'1 0'5 0'4 0'4 60362
142 ... ... 17'4 0'0 17'4 4090 0'6 0'0 0'6 ... ... 63575
152 ... ... 16'5 0'0 16'5 4100 0'5 -0'2 0'7 0'6 0'5 56856
142 ... ... 15'5 0'0 15'5 4110 0'5 -0'2 0'7 0'5 0'5 62686
142 ... ... 14'6 0'0 14'6 4120 1'0 0'0 1'0 ... ... 774
142 ... ... 14'0 0'0 14'0 4130 1'2 0'0 1'2 ... ... 16742
142 ... ... 13'1 0'0 13'1 4140 1'3 0'0 1'3 ... ... 46457
10 ... ... 12'2 0'0 12'2 4150 1'3 -0'1 1'4 1'3 1'2 60226
11 ... ... 11'4 0'0 11'4 4160 1'6 0'0 1'6 ... ... 18888
142 ... ... 10'6 0'0 10'6 4170 2'0 0'0 2'0 ... ... 110
142 ... ... 10'0 0'0 10'0 4180 1'5 -0'6 2'3 1'5 1'5 35578
10 ... ... 9'3 0'0 9'3 4190 1'7 -0'6 2'5 1'7 1'7 382
164 10'1 9'5 8'6 1'3 10'1 4200 2'0 -1'0 3'0 2'6 1'7 26775
175 ... ... 8'1 0'0 8'1 4210 3'0 -0'3 3'3 3'0 2'6 16737
20 ... ... 7'4 0'0 7'4 4220 2'5 -1'1 3'6 2'6 2'5 176
20 ... ... 6'7 0'0 6'7 4230 3'0 -1'1 4'1 3'5 3'0 3938
31 ... ... 6'3 0'0 6'3 4240 3'2 -1'3 4'5 4'1 3'2 10
756 7'2 6'2 5'6 1'4 7'2 4250 3'6 -1'2 5'0 4'5 3'6 1038
124 ... ... 5'2 0'0 5'2 4260 4'2 -1'2 5'4 4'7 4'1 2303
134 ... ... 4'7 0'0 4'7 4270 4'5 -1'4 6'1 5'4 4'5 1731
161 5'4 4'6 4'3 1'1 5'4 4280 5'5 -1'0 6'5 5'5 5'5 1359
1776 4'7 4'2 4'0 0'7 4'7 4290 7'2 0'0 7'2 ... ... 1640
653 4'4 4'0 3'5 0'4 4'1 4300 6'2 -1'5 7'7 7'1 6'0 276
4103 ... ... 3'2 0'0 3'2 4310 8'4 0'0 8'4 ... ... 182
5410 ... ... 2'7 0'0 2'7 4320 9'1 0'0 9'1 ... ... 45
1203 3'2 3'2 2'5 0'5 3'2 4330 9'7 0'0 9'7 ... ... 176
3764 3'1 2'4 2'3 0'4 2'7 4340 10'5 0'0 10'5 ... ... 160
5014 2'6 2'2 2'1 0'3 2'4 4350 9'3 -2'0 11'3 9'3 9'3 176
5240 2'2 2'2 2'0 0'2 2'2 4360 12'1 0'0 12'1 ... ... 175
14385 2'1 2'1 1'6 0'3 2'1 4370 12'7 0'0 12'7 ... ... 128
24893 ... ... 1'5 0'0 1'5 4380 13'6 0'0 13'6 ... ... 142
20191 ... ... 1'4 0'0 1'4 4390 14'5 0'0 14'5 ... ... 131
40976 1'5 1'3 1'2 0'2 1'4 4400 13'4 -1'7 15'3 13'6 13'0 10
69605 ... ... 1'1 0'0 1'1 4410 16'3 0'0 16'3 ... ... 125
28644 1'1 1'1 1'0 0'1 1'1 4420 17'2 0'0 17'2 ... ... 122
45666 1'1 1'0 1'0 0'0 1'0 4430 18'2 0'0 18'2 ... ... 129
61103 1'0 0'6 0'7 0'0 0'7 4440 19'1 0'0 19'1 ... ... 116
23196 1'0 0'6 0'6 0'2 1'0 4450 17'5 -2'3 20'0 20'0 17'4 10
8178 0'7 0'6 0'6 0'1 0'7 4460 21'0 0'0 21'0 ... ... 131
62984 0'6 0'6 0'5 0'1 0'6 4470 21'7 0'0 21'7 ... ... 117
20195 ... ... 0'5 0'0 0'5 4480 22'7 0'0 22'7 ... ... 126
63508 ... ... 0'4 0'0 0'4 4490 23'6 0'0 23'6 ... ... 106
150640 0'4 0'4 0'4 0'0 0'4 4500 22'6 -2'0 24'6 23'5 22'0 119
16905 ... ... 0'4 0'0 0'4 4510 25'6 0'0 25'6 ... ... 118
59983 ... ... 0'4 0'0 0'4 4520 26'6 0'0 26'6 ... ... 106
54371 ... ... 0'3 0'0 0'3 4550 28'5 -1'0 29'5 28'5 28'5 117
239008 0'3 0'2 0'2 0'1 0'3 4600 34'4 0'0 34'4 ... ... 108
3480 0'2 0'2 0'2 0'0 0'2 4650 39'4 0'0 39'4 ... ... 10
75665 0'3 0'2 0'2 0'0 0'2 4700 41'7 -2'5 44'4 41'7 41'7 106
75564 ... ... 0'1 0'0 0'1 4750 49'3 0'0 49'3 ... ... 108
72381 0'2 0'2 0'1 0'1 0'2 4800 51'5 -2'6 54'3 51'5 51'5 10
256397 ... ... 0'1 0'0 0'1 4850 59'3 0'0 59'3 ... ... 99
109960 0'1 0'1 0'1 0'0 0'1 4900 64'3 0'0 64'3 ... ... 114
53225 ... ... 0'1 0'0 0'1 4950 69'3 0'0 69'3 ... ... 110
53056 ... ... 0'1 0'0 0'1 5000 73'2 -1'0 74'2 73'2 73'2 10
239050 ... ... 0'1 0'0 0'1 5050 79'2 0'0 79'2 ... ... 119
57110 ... ... 0'1 0'0 0'1 5100 84'2 0'0 84'2 ... ... 123
219659 ... ... 0'1 0'0 0'1 5150 89'2 0'0 89'2 ... ... 128
8133 ... ... 0'1 0'0 0'1 5200 94'2 0'0 94'2 ... ... 129
2258 ... ... 0'1 0'0 0'1 5250 99'2 0'0 99'2 ... ... 132
2258 ... ... 0'1 0'0 0'1 5300 104'2 0'0 104'2 ... ... 129
1959 ... ... 0'1 0'0 0'1 5350 109'2 0'0 109'2 ... ... 132
214 ... ... 0'1 0'0 0'1 5400 114'2 0'0 114'2 ... ... 132
180 ... ... 0'1 0'0 0'1 5450 119'2 0'0 119'2 ... ... 132
0 ... ... 0'1 0'0 0'1 5500 124'2 0'0 124'2 ... ... 132
110 ... ... 0'1 0'0 0'1 5550 129'2 0'0 129'2 ... ... 132
0 ... ... 0'1 0'0 0'1 5600 134'2 0'0 134'2 ... ... 132
0 ... ... 0'1 0'0 0'1 5700 144'2 0'0 144'2 ... ... 131
0 ... ... 0'1 0'0 0'1 5800 154'2 0'0 154'2 ... ... 131
0 ... ... 0'1 0'0 0'1 5900 164'2 0'0 164'2 ... ... 131
0 ... ... 0'1 0'0 0'1 6000 174'2 0'0 174'2 ... ... 128
0 ... ... 0'1 0'0 0'1 6100 184'2 0'0 184'2 ... ... 131
0 ... ... 0'1 0'0 0'1 6200 194'2 0'0 194'2 ... ... 131
0 ... ... 0'1 0'0 0'1 6300 204'2 0'0 204'2 ... ... 131
0 ... ... 0'1 0'0 0'1 6400 214'2 0'0 214'2 ... ... 131
0 ... ... 0'1 0'0 0'1 6500 224'2 0'0 224'2 ... ... 131
0 ... ... 0'1 0'0 0'1 6600 234'2 0'0 234'2 ... ... 131
0 ... ... 0'1 0'0 0'1 6700 244'2 0'0 244'2 ... ... 131
0 ... ... 0'1 0'0 0'1 6800 254'2 0'0 254'2 ... ... 131
0 ... ... 0'1 0'0 0'1 6900 264'2 0'0 264'2 ... ... 131
0 ... ... 0'1 0'0 0'1 7000 274'2 0'0 274'2 ... ... 131
0 ... ... 0'1 0'0 0'1 7100 284'2 0'0 284'2 ... ... 131
0 ... ... 0'1 0'0 0'1 7200 294'2 0'0 294'2 ... ... 131
0 ... ... 0'1 0'0 0'1 7300 304'2 0'0 304'2 ... ... 128
0 ... ... 0'1 0'0 0'1 8300 404'2 0'0 404'2 ... ... 131
0 ... ... 0'1 0'0 0'1 9000 474'2 0'0 474'2 ... ... 131
0 ... ... 0'1 0'0 0'1 10000 574'2 0'0 574'2 ... ... 131
0 ... ... 0'1 0'0 0'1 11000 674'2 0'0 674'2 ... ... 131
0 ... ... 0'1 0'0 0'1 12000 774'2 0'0 774'2 ... ... 131
0 ... ... 0'1 0'0 0'1 13000 874'2 0'0 874'2 ... ... 131
0 ... ... 0'1 0'0 0'1 14000 974'2 0'0 974'2 ... ... 131
0 ... ... 0'1 0'0 0'1 15000 1074'2 0'0 1074'2 ... ... 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.