DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'4
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
134 ... ... 208'6 0'0 208'6 2200 0'1 0'0 0'1 ... ... 0
134 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 0
134 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 0
134 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 0
134 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 0
134 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 0
134 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 0
134 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 0
134 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 0
134 ... ... 118'6 0'0 118'6 3100 0'1 0'0 0'1 ... ... 0
134 ... ... 108'7 0'0 108'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 103'7 0'0 103'7 3250 0'1 0'0 0'1 ... ... 0
134 ... ... 98'7 0'0 98'7 3300 0'1 0'0 0'1 ... ... 0
134 ... ... 93'7 0'0 93'7 3350 0'1 0'0 0'1 ... ... 0
134 ... ... 88'7 0'0 88'7 3400 0'1 0'0 0'1 ... ... 0
134 ... ... 83'7 0'0 83'7 3450 0'1 0'0 0'1 ... ... 0
134 ... ... 78'7 0'0 78'7 3500 0'1 0'0 0'1 ... ... 0
134 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 0
134 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 0
135 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 0
135 ... ... 58'7 0'0 58'7 3700 0'1 0'0 0'1 ... ... 0
135 ... ... 53'7 0'0 53'7 3750 0'1 0'0 0'1 ... ... 0
145 ... ... 48'7 0'0 48'7 3800 0'1 0'0 0'1 ... ... 0
145 ... ... 43'7 0'0 43'7 3850 0'1 0'0 0'1 ... ... 110
145 ... ... 38'7 0'0 38'7 3900 0'1 0'0 0'1 ... ... 499
145 ... ... 33'7 0'0 33'7 3950 0'1 0'0 0'1 ... ... 10663
134 ... ... 28'7 0'0 28'7 4000 0'1 0'0 0'1 ... ... 55183
144 ... ... 23'7 0'0 23'7 4050 0'1 0'0 0'1 0'1 0'1 52563
134 ... ... 22'7 0'0 22'7 4060 0'1 0'0 0'1 ... ... 52592
135 ... ... 21'7 0'0 21'7 4070 0'2 0'0 0'2 ... ... 52627
145 ... ... 21'0 0'0 21'0 4080 0'2 0'0 0'2 ... ... 345
145 ... ... 20'0 0'0 20'0 4090 0'2 0'0 0'2 ... ... 29601
155 19'4 19'4 19'0 0'4 19'4 4100 0'2 0'0 0'2 0'2 0'1 47722
145 ... ... 18'1 0'0 18'1 4110 0'3 0'0 0'3 ... ... 60058
134 ... ... 17'1 0'0 17'1 4120 0'3 0'0 0'3 ... ... 60069
135 ... ... 16'2 0'0 16'2 4130 0'4 0'0 0'4 ... ... 60452
145 ... ... 15'2 0'0 15'2 4140 0'4 0'0 0'4 ... ... 35138
144 14'3 14'3 14'3 0'0 14'3 4150 0'4 -0'1 0'5 0'4 0'4 65033
145 ... ... 13'3 0'0 13'3 4160 0'5 -0'1 0'6 0'5 0'5 333
134 ... ... 12'4 0'0 12'4 4170 0'6 0'0 0'6 ... ... 63163
134 ... ... 11'5 0'0 11'5 4180 0'7 0'0 0'7 ... ... 57887
145 ... ... 10'7 0'0 10'7 4190 1'1 0'0 1'1 ... ... 35898
144 10'2 10'0 10'0 0'0 10'0 4200 0'7 -0'3 1'2 1'2 0'7 47752
145 ... ... 9'2 0'0 9'2 4210 1'3 -0'1 1'4 1'3 1'3 35055
145 ... ... 8'4 0'0 8'4 4220 1'6 0'0 1'6 ... ... 10
145 ... ... 7'6 0'0 7'6 4230 1'4 -0'4 2'0 1'4 1'4 45201
179 ... ... 7'1 0'0 7'1 4240 1'5 -0'6 2'3 2'1 1'5 17624
213 7'0 6'1 6'4 0'0 6'4 4250 2'0 -0'6 2'6 2'4 1'7 1338
21 ... ... 5'7 0'0 5'7 4260 2'3 -0'6 3'1 2'7 2'2 5
350 5'3 4'7 5'2 -0'3 4'7 4270 2'6 -0'6 3'4 3'4 2'5 5
23 4'4 4'4 4'6 -0'2 4'4 4280 3'1 -0'7 4'0 4'0 2'7 1273
263 4'3 4'2 4'2 0'0 4'2 4290 3'5 -0'6 4'3 4'2 3'3 122
1862 4'5 3'3 3'6 -0'1 3'5 4300 4'0 -1'0 5'0 5'1 3'7 1248
5 3'4 3'2 3'3 -0'1 3'2 4310 5'5 0'0 5'5 ... ... 1824
5 3'5 2'5 3'0 -0'1 2'7 4320 5'2 -1'0 6'2 5'2 5'2 550
158 2'2 2'2 2'5 -0'3 2'2 4330 6'7 0'0 6'7 ... ... 439
5356 2'2 1'7 2'3 -0'3 2'0 4340 7'5 0'0 7'5 ... ... 92
17507 2'4 1'5 2'0 -0'2 1'6 4350 7'1 -1'1 8'2 8'2 7'1 203
22005 1'7 1'5 1'6 -0'1 1'5 4360 9'0 0'0 9'0 ... ... 145
34256 1'6 1'3 1'5 -0'2 1'3 4370 9'6 0'0 9'6 ... ... 145
41674 1'2 1'2 1'3 -0'1 1'2 4380 10'5 0'0 10'5 ... ... 145
32750 1'1 1'0 1'2 -0'2 1'0 4390 11'4 0'0 11'4 ... ... 144
43419 1'2 0'6 1'0 -0'2 0'6 4400 11'4 -0'6 12'2 12'5 11'0 155
51613 1'1 0'6 0'7 -0'1 0'6 4410 13'1 0'0 13'1 ... ... 134
63807 1'0 0'5 0'7 -0'2 0'5 4420 14'1 0'0 14'1 ... ... 145
36995 0'7 0'6 0'6 0'0 0'6 4430 15'0 0'0 15'0 ... ... 145
65321 0'6 0'4 0'5 -0'1 0'4 4440 15'7 0'0 15'7 ... ... 134
52740 0'6 0'4 0'5 -0'1 0'4 4450 16'6 -0'1 16'7 16'6 16'1 155
66996 0'5 0'5 0'4 0'1 0'5 4460 17'6 0'0 17'6 ... ... 135
65333 ... ... 0'4 0'0 0'4 4470 18'6 0'0 18'6 ... ... 145
60212 ... ... 0'3 0'0 0'3 4480 19'5 0'0 19'5 ... ... 145
32174 ... ... 0'3 0'0 0'3 4490 20'5 0'0 20'5 ... ... 145
278 0'3 0'3 0'3 0'0 0'3 4500 21'0 -0'5 21'5 21'7 20'2 145
61346 ... ... 0'3 0'0 0'3 4510 22'4 0'0 22'4 ... ... 135
62078 ... ... 0'2 0'0 0'2 4520 23'4 0'0 23'4 ... ... 134
62074 ... ... 0'2 0'0 0'2 4530 24'4 0'0 24'4 ... ... 145
57067 ... ... 0'2 0'0 0'2 4540 25'4 0'0 25'4 ... ... 145
65100 0'2 0'2 0'2 0'0 0'2 4550 25'3 -1'1 26'4 25'3 25'3 155
70055 ... ... 0'2 0'0 0'2 4560 27'4 0'0 27'4 ... ... 145
27235 0'1 0'1 0'2 -0'1 0'1 4600 31'3 0'0 31'3 ... ... 155
50 0'1 0'1 0'1 0'0 0'1 4650 36'3 0'0 36'3 ... ... 144
52579 0'1 0'1 0'1 0'0 0'1 4700 41'3 0'0 41'3 ... ... 134
52452 0'1 0'1 0'1 0'0 0'1 4750 46'3 0'0 46'3 ... ... 155
57183 ... ... 0'1 0'0 0'1 4800 51'3 0'0 51'3 ... ... 155
1804 ... ... 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 145
505 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 145
0 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5000 70'1 -1'2 71'3 70'2 69'4 135
0 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5100 81'3 0'0 81'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5150 86'3 0'0 86'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5200 91'3 0'0 91'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5250 96'3 0'0 96'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5300 101'3 0'0 101'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5350 106'3 0'0 106'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5400 111'3 0'0 111'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5450 116'2 0'0 116'2 ... ... 135
0 ... ... 0'1 0'0 0'1 5500 121'2 0'0 121'2 ... ... 135
0 ... ... 0'1 0'0 0'1 5550 126'2 0'0 126'2 ... ... 134
0 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 134
0 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 134
0 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 134
0 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 134
0 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 134
0 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 134
0 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 134
0 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 134
0 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 134
0 ... ... 0'1 0'0 0'1 8300 401'2 0'0 401'2 ... ... 134
0 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 134
0 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 134
0 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 134
0 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 134
0 ... ... 0'1 0'0 0'1 13000 871'2 0'0 871'2 ... ... 134
0 ... ... 0'1 0'0 0'1 14000 971'2 0'0 971'2 ... ... 134
0 ... ... 0'1 0'0 0'1 15000 1071'2 0'0 1071'2 ... ... 134

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.