DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 432'4
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
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
135 ... ... 70'1 0'0 70'1 3650 0'1 0'0 0'1 ... ... 2094
135 ... ... 65'1 0'0 65'1 3700 0'1 0'0 0'1 ... ... 1676
136 ... ... 60'1 0'0 60'1 3750 0'1 0'0 0'1 ... ... 1792
10 ... ... 55'1 0'0 55'1 3800 0'1 0'0 0'1 ... ... 21760
136 ... ... 50'1 0'0 50'1 3850 0'1 0'0 0'1 ... ... 1868
136 ... ... 45'1 0'0 45'1 3900 0'1 0'0 0'1 ... ... 24255
136 ... ... 40'1 0'0 40'1 3950 0'1 0'0 0'1 ... ... 4844
136 ... ... 35'1 0'0 35'1 4000 0'2 0'1 0'1 0'2 0'2 25686
136 ... ... 30'1 0'0 30'1 4050 0'1 0'0 0'1 ... ... 11550
136 ... ... 29'1 0'0 29'1 4060 0'1 0'0 0'1 ... ... 9935
136 ... ... 28'2 0'0 28'2 4070 0'2 0'0 0'2 ... ... 9358
136 ... ... 27'2 0'0 27'2 4080 0'2 0'0 0'2 ... ... 14295
136 ... ... 26'2 0'0 26'2 4090 0'2 0'0 0'2 ... ... 388
10 ... ... 25'2 0'0 25'2 4100 0'2 0'0 0'2 ... ... 5652
136 ... ... 24'2 0'0 24'2 4110 0'2 0'0 0'2 ... ... 6474
136 ... ... 23'2 0'0 23'2 4120 0'2 0'0 0'2 ... ... 20005
10 ... ... 22'3 0'0 22'3 4130 0'3 0'0 0'3 ... ... 3515
136 ... ... 21'3 0'0 21'3 4140 0'3 0'0 0'3 ... ... 4974
10 ... ... 20'4 0'0 20'4 4150 0'4 0'0 0'4 0'4 0'4 998
136 ... ... 19'4 0'0 19'4 4160 0'4 0'0 0'4 ... ... 4302
136 ... ... 18'5 0'0 18'5 4170 0'5 0'0 0'5 ... ... 3982
135 ... ... 17'5 0'0 17'5 4180 0'5 0'0 0'5 ... ... 513
136 ... ... 16'6 0'0 16'6 4190 0'6 0'0 0'6 ... ... 460
136 ... ... 15'7 0'0 15'7 4200 1'0 0'1 0'7 1'0 1'0 493
136 ... ... 15'0 0'0 15'0 4210 1'0 0'0 1'0 ... ... 1724
10 ... ... 14'2 0'0 14'2 4220 1'2 0'0 1'2 ... ... 3195
136 ... ... 13'3 0'0 13'3 4230 1'3 0'0 1'3 ... ... 883
136 ... ... 12'4 0'0 12'4 4240 1'4 0'0 1'4 ... ... 384
10 11'0 11'0 11'5 -0'5 11'0 4250 1'5 0'0 1'5 ... ... 970
11 ... ... 10'7 0'0 10'7 4260 1'7 0'0 1'7 ... ... 1096
20 ... ... 10'1 0'0 10'1 4270 2'2 0'0 2'2 ... ... 380
20 ... ... 9'4 0'0 9'4 4280 2'4 0'0 2'4 ... ... 56
75 7'5 7'5 8'7 -1'2 7'5 4290 2'7 0'0 2'7 ... ... 216
76 7'0 7'0 8'1 -1'1 7'0 4300 3'7 0'6 3'1 3'7 3'3 783
94 ... ... 7'5 0'0 7'5 4310 3'5 0'0 3'5 ... ... 451
105 ... ... 7'0 0'0 7'0 4320 4'7 0'7 4'0 4'7 4'7 393
480 ... ... 6'3 0'0 6'3 4330 4'7 0'4 4'3 4'7 4'7 436
118 ... ... 5'7 0'0 5'7 4340 5'2 0'3 4'7 5'2 5'2 928
5 5'0 4'5 5'3 -0'6 4'5 4350 5'6 0'3 5'3 6'0 5'6 448
5 4'5 4'5 5'0 -0'3 4'5 4360 6'0 0'0 6'0 ... ... 346
164 ... ... 4'4 0'0 4'4 4370 6'4 0'0 6'4 ... ... 602
697 3'6 3'6 4'0 -0'2 3'6 4380 7'0 0'0 7'0 ... ... 20
188 ... ... 3'5 0'0 3'5 4390 7'5 0'0 7'5 ... ... 21
5 3'0 2'4 3'3 -0'7 2'4 4400 8'3 0'0 8'3 ... ... 11
276 ... ... 3'1 0'0 3'1 4410 9'1 0'0 9'1 ... ... 11
1019 ... ... 2'6 0'0 2'6 4420 9'6 0'0 9'6 ... ... 11
2431 1'6 1'6 2'4 -0'6 1'6 4430 10'4 0'0 10'4 ... ... 136
1112 ... ... 2'2 0'0 2'2 4440 11'2 0'0 11'2 ... ... 11
629 1'7 1'6 2'0 -0'1 1'7 4450 13'2 1'2 12'0 13'2 12'7 11
144 ... ... 1'7 0'0 1'7 4460 12'6 0'0 12'6 ... ... 136
144 ... ... 1'6 0'0 1'6 4470 13'5 0'0 13'5 ... ... 136
924 ... ... 1'4 0'0 1'4 4480 14'3 0'0 14'3 ... ... 134
4076 ... ... 1'3 0'0 1'3 4490 15'3 0'0 15'3 ... ... 131
2001 1'1 1'0 1'2 -0'1 1'1 4500 17'4 1'2 16'2 17'4 17'1 1
1793 ... ... 1'1 0'0 1'1 4510 17'1 0'0 17'1 ... ... 126
3616 ... ... 1'0 0'0 1'0 4520 18'0 0'0 18'0 ... ... 123
1356 ... ... ... ... ... 4530 ... ... ... ... ... 1
1461 ... ... ... ... ... 4540 ... ... ... ... ... 1
1925 ... ... 0'6 0'0 0'6 4550 20'6 0'0 20'6 ... ... 116
1146 ... ... ... ... ... 4560 ... ... ... ... ... 1
4795 ... ... 0'4 0'0 0'4 4600 25'4 0'0 25'4 ... ... 98
2507 0'3 0'3 0'3 0'0 0'3 4650 30'3 0'0 30'3 ... ... 104
6534 ... ... 0'2 0'0 0'2 4700 35'2 0'0 35'2 ... ... 1
19414 ... ... 0'2 0'0 0'2 4750 40'2 0'0 40'2 ... ... 104
7810 0'3 0'2 0'2 0'0 0'2 4800 45'2 0'0 45'2 ... ... 104
386615 ... ... 0'1 0'0 0'1 4850 50'1 0'0 50'1 ... ... 94
12114 ... ... 0'1 0'0 0'1 4900 55'1 0'0 55'1 ... ... 1
808 ... ... 0'1 0'0 0'1 4950 60'1 0'0 60'1 ... ... 109
5616 ... ... 0'1 0'0 0'1 5000 65'1 0'0 65'1 ... ... 114
22842 ... ... 0'1 0'0 0'1 5050 70'1 0'0 70'1 ... ... 119
1822 ... ... 0'1 0'0 0'1 5100 75'1 0'0 75'1 ... ... 114
4746 ... ... 0'1 0'0 0'1 5150 80'1 0'0 80'1 ... ... 118
1822 ... ... 0'1 0'0 0'1 5200 85'0 0'0 85'0 ... ... 1
1868 ... ... 0'1 0'0 0'1 5250 90'0 0'0 90'0 ... ... 1
1838 ... ... 0'1 0'0 0'1 5300 95'0 0'0 95'0 ... ... 1
1422 ... ... 0'1 0'0 0'1 5350 100'0 0'0 100'0 ... ... 1
188 ... ... 0'1 0'0 0'1 5400 105'0 0'0 105'0 ... ... 1
0 ... ... 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.