DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'4
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 ... ... 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
132 ... ... 85'6 0'0 85'6 3400 0'1 0'0 0'1 ... ... 0
132 ... ... 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 ... ... 192
142 ... ... 60'7 0'0 60'7 3650 0'1 0'0 0'1 ... ... 5436
142 ... ... 55'7 0'0 55'7 3700 0'1 0'0 0'1 ... ... 1868
142 ... ... 50'7 0'0 50'7 3750 0'1 0'0 0'1 ... ... 1868
10 ... ... 45'7 0'0 45'7 3800 0'1 0'0 0'1 ... ... 62834
10 ... ... 40'7 0'0 40'7 3850 0'1 0'0 0'1 ... ... 1868
141 ... ... 35'7 0'0 35'7 3900 0'1 0'0 0'1 ... ... 84524
142 ... ... 30'7 0'0 30'7 3950 0'1 0'0 0'1 ... ... 7239
141 ... ... 26'0 0'0 26'0 4000 0'2 0'0 0'2 0'2 0'2 49810
142 ... ... 21'2 0'0 21'2 4050 0'4 0'0 0'4 ... ... 110
10 ... ... 20'2 0'0 20'2 4060 0'4 0'0 0'4 ... ... 4794
141 ... ... 19'3 0'0 19'3 4070 0'5 0'0 0'5 ... ... 5187
10 ... ... 18'3 0'0 18'3 4080 0'5 0'0 0'5 ... ... 3677
142 ... ... 17'4 0'0 17'4 4090 0'6 0'0 0'6 ... ... 4174
10 ... ... 16'5 0'0 16'5 4100 0'7 0'0 0'7 ... ... 3776
10 ... ... 15'5 0'0 15'5 4110 0'7 0'0 0'7 ... ... 1476
10 ... ... 14'6 0'0 14'6 4120 1'0 0'0 1'0 ... ... 290
10 ... ... 14'0 0'0 14'0 4130 1'2 0'0 1'2 ... ... 15125
10 ... ... 13'1 0'0 13'1 4140 1'3 0'0 1'3 ... ... 1316
10 ... ... 12'2 0'0 12'2 4150 1'2 -0'2 1'4 1'2 1'2 2114
10 ... ... 11'4 0'0 11'4 4160 1'6 0'0 1'6 ... ... 14531
10 ... ... 10'6 0'0 10'6 4170 2'0 0'0 2'0 ... ... 110
10 ... ... 10'0 0'0 10'0 4180 2'3 0'0 2'3 ... ... 1132
10 ... ... 9'3 0'0 9'3 4190 2'5 0'0 2'5 ... ... 2173
10 ... ... 8'6 0'0 8'6 4200 2'3 -0'5 3'0 2'3 2'3 11
20 ... ... 8'1 0'0 8'1 4210 3'3 0'0 3'3 ... ... 688
20 ... ... 7'4 0'0 7'4 4220 3'6 0'0 3'6 ... ... 586
1 ... ... 6'7 0'0 6'7 4230 4'1 0'0 4'1 ... ... 619
659 ... ... 6'3 0'0 6'3 4240 4'5 0'0 4'5 ... ... 40
367 ... ... 5'6 0'0 5'6 4250 5'0 0'0 5'0 ... ... 544
20 ... ... 5'2 0'0 5'2 4260 4'7 -0'5 5'4 4'7 4'7 437
5 ... ... 4'7 0'0 4'7 4270 6'1 0'0 6'1 ... ... 368
341 ... ... 4'3 0'0 4'3 4280 6'5 0'0 6'5 ... ... 401
5 ... ... 4'0 0'0 4'0 4290 7'2 0'0 7'2 ... ... 253
5 4'2 4'0 3'5 0'5 4'2 4300 7'7 0'0 7'7 ... ... 22
5 ... ... 3'2 0'0 3'2 4310 8'4 0'0 8'4 ... ... 10
480 ... ... 2'7 0'0 2'7 4320 9'1 0'0 9'1 ... ... 1
45 ... ... 2'5 0'0 2'5 4330 9'7 0'0 9'7 ... ... 198
110 ... ... 2'3 0'0 2'3 4340 10'5 0'0 10'5 ... ... 32
880 ... ... 2'1 0'0 2'1 4350 11'3 0'0 11'3 ... ... 10
1668 ... ... 2'0 0'0 2'0 4360 12'1 0'0 12'1 ... ... 10
110 ... ... 1'6 0'0 1'6 4370 12'7 0'0 12'7 ... ... 129
793 ... ... 1'5 0'0 1'5 4380 13'6 0'0 13'6 ... ... 1
110 ... ... 1'4 0'0 1'4 4390 14'5 0'0 14'5 ... ... 10
2286 ... ... 1'2 0'0 1'2 4400 15'3 0'0 15'3 ... ... 142
1938 ... ... 1'1 0'0 1'1 4410 16'3 0'0 16'3 ... ... 124
3614 ... ... 1'0 0'0 1'0 4420 17'2 0'0 17'2 ... ... 1
3913 ... ... 1'0 0'0 1'0 4430 18'2 0'0 18'2 ... ... 138
110 ... ... 0'7 0'0 0'7 4440 19'1 0'0 19'1 ... ... 117
4206 0'6 0'6 0'6 0'0 0'6 4450 20'0 0'0 20'0 20'0 20'0 10
4319 ... ... 0'6 0'0 0'6 4460 21'0 0'0 21'0 ... ... 129
4425 ... ... 0'5 0'0 0'5 4470 21'7 0'0 21'7 ... ... 126
5288 ... ... 0'5 0'0 0'5 4480 22'7 0'0 22'7 ... ... 124
4429 ... ... 0'4 0'0 0'4 4490 23'6 0'0 23'6 ... ... 106
1711 ... ... 0'4 0'0 0'4 4500 24'6 0'0 24'6 ... ... 120
5393 ... ... 0'4 0'0 0'4 4510 25'6 0'0 25'6 ... ... 118
4757 ... ... 0'4 0'0 0'4 4520 26'6 0'0 26'6 ... ... 11
1479 ... ... 0'3 0'0 0'3 4550 29'5 0'0 29'5 ... ... 10
61512 ... ... 0'2 0'0 0'2 4600 34'4 0'0 34'4 ... ... 109
1983 ... ... 0'2 0'0 0'2 4650 39'4 0'0 39'4 ... ... 109
13240 ... ... 0'2 0'0 0'2 4700 44'4 0'0 44'4 ... ... 10
10837 ... ... 0'1 0'0 0'1 4750 49'3 0'0 49'3 ... ... 109
7316 ... ... 0'1 0'0 0'1 4800 54'3 0'0 54'3 ... ... 109
71881 ... ... 0'1 0'0 0'1 4850 59'3 0'0 59'3 ... ... 109
55942 ... ... 0'1 0'0 0'1 4900 64'3 0'0 64'3 ... ... 10
178 ... ... 0'1 0'0 0'1 4950 69'3 0'0 69'3 ... ... 1
1868 ... ... 0'1 0'0 0'1 5000 74'2 0'0 74'2 ... ... 10
62789 ... ... 0'1 0'0 0'1 5050 79'2 0'0 79'2 ... ... 1
1868 ... ... 0'1 0'0 0'1 5100 84'2 0'0 84'2 ... ... 1
71978 ... ... 0'1 0'0 0'1 5150 89'2 0'0 89'2 ... ... 137
1868 ... ... 0'1 0'0 0'1 5200 94'2 0'0 94'2 ... ... 1
1838 ... ... 0'1 0'0 0'1 5250 99'2 0'0 99'2 ... ... 142
1838 ... ... 0'1 0'0 0'1 5300 104'2 0'0 104'2 ... ... 1
1838 ... ... 0'1 0'0 0'1 5350 109'2 0'0 109'2 ... ... 132
1510 ... ... 0'1 0'0 0'1 5400 114'2 0'0 114'2 ... ... 132
206 ... ... 0'1 0'0 0'1 5450 119'2 0'0 119'2 ... ... 132
178 ... ... 0'1 0'0 0'1 5500 124'2 0'0 124'2 ... ... 132
0 ... ... 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 ... ... 132
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.