DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'0
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
125 ... ... 215'0 0'0 215'0 2200 0'1 0'0 0'1 ... ... 0
125 ... ... 205'0 0'0 205'0 2300 0'1 0'0 0'1 ... ... 0
125 ... ... 195'0 0'0 195'0 2400 0'1 0'0 0'1 ... ... 0
125 ... ... 185'0 0'0 185'0 2500 0'1 0'0 0'1 ... ... 0
125 ... ... 175'0 0'0 175'0 2600 0'1 0'0 0'1 ... ... 0
125 ... ... 165'0 0'0 165'0 2700 0'1 0'0 0'1 ... ... 0
125 ... ... 155'0 0'0 155'0 2800 0'1 0'0 0'1 ... ... 0
125 ... ... 145'0 0'0 145'0 2900 0'1 0'0 0'1 ... ... 0
125 ... ... 135'0 0'0 135'0 3000 0'1 0'0 0'1 ... ... 0
125 ... ... 125'0 0'0 125'0 3100 0'1 0'0 0'1 ... ... 0
125 ... ... 115'0 0'0 115'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 110'0 0'0 110'0 3250 0'1 0'0 0'1 ... ... 0
125 ... ... 105'0 0'0 105'0 3300 0'1 0'0 0'1 ... ... 0
125 ... ... 100'0 0'0 100'0 3350 0'1 0'0 0'1 ... ... 0
125 ... ... 95'0 0'0 95'0 3400 0'1 0'0 0'1 ... ... 0
125 ... ... 90'0 0'0 90'0 3450 0'1 0'0 0'1 ... ... 0
125 ... ... 85'0 0'0 85'0 3500 0'1 0'0 0'1 ... ... 0
125 ... ... 80'1 0'0 80'1 3550 0'1 0'0 0'1 ... ... 0
125 ... ... 75'1 0'0 75'1 3600 0'1 0'0 0'1 ... ... 0
125 ... ... 70'1 0'0 70'1 3650 0'1 0'0 0'1 ... ... 198
135 ... ... 65'1 0'0 65'1 3700 0'1 0'0 0'1 ... ... 1646
136 ... ... 60'1 0'0 60'1 3750 0'1 0'0 0'1 ... ... 1786
136 ... ... 55'1 0'0 55'1 3800 0'1 0'0 0'1 ... ... 1881
136 ... ... 50'1 0'0 50'1 3850 0'1 0'0 0'1 ... ... 3069
136 ... ... 45'1 0'0 45'1 3900 0'1 0'0 0'1 ... ... 3067
10 ... ... 40'1 0'0 40'1 3950 0'1 0'0 0'1 ... ... 7504
135 ... ... 35'1 0'0 35'1 4000 0'2 0'1 0'1 0'2 0'2 4767
136 ... ... 30'1 0'0 30'1 4050 0'1 0'0 0'1 ... ... 12577
136 ... ... 29'1 0'0 29'1 4060 0'1 0'0 0'1 ... ... 11340
136 ... ... 28'2 0'0 28'2 4070 0'2 0'0 0'2 ... ... 9012
136 ... ... 27'2 0'0 27'2 4080 0'2 0'0 0'2 ... ... 9004
10 ... ... 26'2 0'0 26'2 4090 0'2 0'0 0'2 ... ... 15032
135 ... ... 25'2 0'0 25'2 4100 0'2 0'0 0'2 ... ... 436
136 ... ... 24'2 0'0 24'2 4110 0'2 0'0 0'2 ... ... 4968
136 ... ... 23'2 0'0 23'2 4120 0'2 0'0 0'2 ... ... 5231
10 ... ... 22'3 0'0 22'3 4130 0'3 0'0 0'3 ... ... 4535
136 ... ... 21'3 0'0 21'3 4140 0'3 0'0 0'3 ... ... 4181
136 ... ... 20'4 0'0 20'4 4150 0'4 0'0 0'4 0'4 0'4 3912
136 ... ... 19'4 0'0 19'4 4160 0'4 0'0 0'4 ... ... 2358
10 ... ... 18'5 0'0 18'5 4170 0'5 0'0 0'5 ... ... 4002
136 ... ... 17'5 0'0 17'5 4180 0'5 0'0 0'5 ... ... 3824
136 ... ... 16'6 0'0 16'6 4190 0'6 0'0 0'6 ... ... 371
136 ... ... 15'7 0'0 15'7 4200 1'0 0'1 0'7 1'0 1'0 311
136 ... ... 15'0 0'0 15'0 4210 1'0 0'0 1'0 ... ... 191
136 ... ... 14'2 0'0 14'2 4220 1'2 0'0 1'2 ... ... 2000
1 ... ... 13'3 0'0 13'3 4230 1'3 0'0 1'3 ... ... 3648
136 ... ... 12'4 0'0 12'4 4240 1'4 0'0 1'4 ... ... 120
136 11'0 11'0 11'5 -0'5 11'0 4250 1'5 0'0 1'5 ... ... 100
10 ... ... 10'7 0'0 10'7 4260 1'7 0'0 1'7 ... ... 110
1 ... ... 10'1 0'0 10'1 4270 2'2 0'0 2'2 ... ... 30
10 ... ... 9'4 0'0 9'4 4280 2'4 0'0 2'4 ... ... 1005
20 7'5 7'5 8'7 -1'2 7'5 4290 2'7 0'0 2'7 ... ... 789
75 7'0 7'0 8'1 -1'1 7'0 4300 3'4 0'3 3'1 3'7 3'3 878
83 ... ... 7'5 0'0 7'5 4310 3'5 0'0 3'5 ... ... 62
414 ... ... 7'0 0'0 7'0 4320 4'3 0'3 4'0 4'7 4'3 922
448 ... ... 6'3 0'0 6'3 4330 4'7 0'4 4'3 4'7 4'7 812
20 ... ... 5'7 0'0 5'7 4340 5'2 0'3 4'7 5'2 5'2 1085
662 5'0 4'5 5'3 -0'6 4'5 4350 6'1 0'6 5'3 6'1 5'6 121
59 4'5 4'5 5'0 -0'3 4'5 4360 6'0 0'0 6'0 ... ... 753
100 ... ... 4'4 0'0 4'4 4370 6'4 0'0 6'4 ... ... 629
637 3'6 3'6 4'0 -0'2 3'6 4380 7'0 0'0 7'0 ... ... 602
826 ... ... 3'5 0'0 3'5 4390 7'5 0'0 7'5 ... ... 190
649 3'0 2'4 3'3 -0'5 2'6 4400 8'3 0'0 8'3 ... ... 1
547 ... ... 3'1 0'0 3'1 4410 9'1 0'0 9'1 ... ... 10
543 ... ... 2'6 0'0 2'6 4420 9'6 0'0 9'6 ... ... 180
957 1'6 1'6 2'4 -0'6 1'6 4430 10'4 0'0 10'4 ... ... 10
2444 ... ... 2'2 0'0 2'2 4440 11'2 0'0 11'2 ... ... 1
814 1'7 1'6 2'0 -0'1 1'7 4450 13'2 1'2 12'0 13'2 12'7 10
165 ... ... 1'7 0'0 1'7 4460 12'6 0'0 12'6 ... ... 136
3051 ... ... 1'6 0'0 1'6 4470 13'5 0'0 13'5 ... ... 11
2957 ... ... 1'4 0'0 1'4 4480 14'3 0'0 14'3 ... ... 10
2979 ... ... 1'3 0'0 1'3 4490 15'3 0'0 15'3 ... ... 10
240 1'1 1'0 1'2 -0'1 1'1 4500 17'4 1'2 16'2 17'4 17'1 1
1843 ... ... 1'1 0'0 1'1 4510 17'1 0'0 17'1 ... ... 130
4452 ... ... 1'0 0'0 1'0 4520 18'0 0'0 18'0 ... ... 10
236 ... ... ... ... ... 4530 ... ... ... ... ... 114
2393 ... ... ... ... ... 4540 ... ... ... ... ... 112
1496 ... ... 0'6 0'0 0'6 4550 20'6 0'0 20'6 ... ... 118
2676 ... ... ... ... ... 4560 ... ... ... ... ... 107
5614 ... ... 0'4 0'0 0'4 4600 25'4 0'0 25'4 ... ... 110
2580 0'3 0'3 0'3 0'0 0'3 4650 30'3 0'0 30'3 ... ... 105
10611 ... ... 0'2 0'0 0'2 4700 35'2 0'0 35'2 ... ... 103
110 ... ... 0'2 0'0 0'2 4750 40'2 0'0 40'2 ... ... 104
15317 0'3 0'2 0'2 0'0 0'2 4800 45'2 0'0 45'2 ... ... 104
44704 ... ... 0'1 0'0 0'1 4850 50'1 0'0 50'1 ... ... 103
44704 ... ... 0'1 0'0 0'1 4900 55'1 0'0 55'1 ... ... 103
13509 ... ... 0'1 0'0 0'1 4950 60'1 0'0 60'1 ... ... 107
100 ... ... 0'1 0'0 0'1 5000 65'1 0'0 65'1 ... ... 112
7728 ... ... 0'1 0'0 0'1 5050 70'1 0'0 70'1 ... ... 117
3082 ... ... 0'1 0'0 0'1 5100 75'1 0'0 75'1 ... ... 122
3069 ... ... 0'1 0'0 0'1 5150 80'1 0'0 80'1 ... ... 125
1816 ... ... 0'1 0'0 0'1 5200 85'0 0'0 85'0 ... ... 129
1816 ... ... 0'1 0'0 0'1 5250 90'0 0'0 90'0 ... ... 122
1786 ... ... 0'1 0'0 0'1 5300 95'0 0'0 95'0 ... ... 125
1648 ... ... 0'1 0'0 0'1 5350 100'0 0'0 100'0 ... ... 136
1240 ... ... 0'1 0'0 0'1 5400 105'0 0'0 105'0 ... ... 126
110 ... ... 0'1 0'0 0'1 5450 110'0 0'0 110'0 ... ... 126
0 ... ... 0'1 0'0 0'1 5500 115'0 0'0 115'0 ... ... 126
0 ... ... 0'1 0'0 0'1 5550 120'0 0'0 120'0 ... ... 126
0 ... ... 0'1 0'0 0'1 5600 125'0 0'0 125'0 ... ... 126
0 ... ... 0'1 0'0 0'1 5700 135'0 0'0 135'0 ... ... 126
0 ... ... 0'1 0'0 0'1 5800 145'0 0'0 145'0 ... ... 126
0 ... ... 0'1 0'0 0'1 5900 155'0 0'0 155'0 ... ... 126
0 ... ... 0'1 0'0 0'1 6000 165'0 0'0 165'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6100 175'0 0'0 175'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6200 185'0 0'0 185'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6300 195'0 0'0 195'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6400 205'0 0'0 205'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6500 215'0 0'0 215'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6600 225'0 0'0 225'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6700 235'0 0'0 235'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6800 245'0 0'0 245'0 ... ... 125
0 ... ... 0'1 0'0 0'1 6900 255'0 0'0 255'0 ... ... 125
0 ... ... 0'1 0'0 0'1 7000 265'0 0'0 265'0 ... ... 125
0 ... ... 0'1 0'0 0'1 7100 275'0 0'0 275'0 ... ... 125
0 ... ... 0'1 0'0 0'1 7200 285'0 0'0 285'0 ... ... 125
0 ... ... 0'1 0'0 0'1 7300 295'0 0'0 295'0 ... ... 125
0 ... ... 0'1 0'0 0'1 8300 395'0 0'0 395'0 ... ... 125
0 ... ... 0'1 0'0 0'1 9000 465'0 0'0 465'0 ... ... 125
0 ... ... 0'1 0'0 0'1 10000 565'0 0'0 565'0 ... ... 125
0 ... ... 0'1 0'0 0'1 11000 665'0 0'0 665'0 ... ... 125
0 ... ... 0'1 0'0 0'1 12000 765'0 0'0 765'0 ... ... 125
0 ... ... 0'1 0'0 0'1 13000 865'0 0'0 865'0 ... ... 125
0 ... ... 0'1 0'0 0'1 14000 965'0 0'0 965'0 ... ... 125
0 ... ... 0'1 0'0 0'1 15000 1065'0 0'0 1065'0 ... ... 125

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.