DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'4
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
128 ... ... 208'2 0'0 208'2 2200 0'1 0'0 0'1 ... ... 0
128 ... ... 198'2 0'0 198'2 2300 0'1 0'0 0'1 ... ... 0
128 ... ... 188'2 0'0 188'2 2400 0'1 0'0 0'1 ... ... 0
128 ... ... 178'2 0'0 178'2 2500 0'1 0'0 0'1 ... ... 0
128 ... ... 168'2 0'0 168'2 2600 0'1 0'0 0'1 ... ... 0
128 ... ... 158'2 0'0 158'2 2700 0'1 0'0 0'1 ... ... 0
128 ... ... 148'2 0'0 148'2 2800 0'1 0'0 0'1 ... ... 0
128 ... ... 138'2 0'0 138'2 2900 0'1 0'0 0'1 ... ... 0
128 ... ... 128'2 0'0 128'2 3000 0'1 0'0 0'1 ... ... 0
128 ... ... 118'2 0'0 118'2 3100 0'1 0'0 0'1 ... ... 0
128 ... ... 108'2 0'0 108'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 103'2 0'0 103'2 3250 0'1 0'0 0'1 ... ... 0
128 ... ... 98'2 0'0 98'2 3300 0'1 0'0 0'1 ... ... 0
128 ... ... 93'2 0'0 93'2 3350 0'1 0'0 0'1 ... ... 0
1 ... ... 88'2 0'0 88'2 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 83'2 0'0 83'2 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 78'2 0'0 78'2 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 73'2 0'0 73'2 3550 0'1 0'0 0'1 ... ... 190
1 ... ... 68'2 0'0 68'2 3600 0'1 0'0 0'1 ... ... 1500
1 ... ... 63'2 0'0 63'2 3650 0'1 0'0 0'1 ... ... 1868
129 ... ... 58'3 0'0 58'3 3700 0'1 0'0 0'1 ... ... 3150
139 ... ... 53'3 0'0 53'3 3750 0'1 0'0 0'1 ... ... 3147
139 ... ... 48'3 0'0 48'3 3800 0'1 0'0 0'1 ... ... 3170
139 ... ... 43'4 0'0 43'4 3850 0'2 0'0 0'2 ... ... 485
129 ... ... 38'4 0'0 38'4 3900 0'2 0'0 0'2 ... ... 44026
139 ... ... 33'4 0'0 33'4 3950 0'2 0'0 0'2 ... ... 41405
139 ... ... 28'4 0'0 28'4 4000 0'2 0'0 0'2 ... ... 28039
139 ... ... 23'6 0'0 23'6 4050 0'4 0'0 0'4 ... ... 8305
139 ... ... 22'6 0'0 22'6 4060 0'4 0'0 0'4 ... ... 29582
139 ... ... 21'7 0'0 21'7 4070 0'5 0'0 0'5 ... ... 21664
1 ... ... 20'7 0'0 20'7 4080 0'5 0'0 0'5 ... ... 110
11 ... ... 20'0 0'0 20'0 4090 0'6 0'0 0'6 ... ... 23520
11 ... ... 19'0 0'0 19'0 4100 0'6 0'0 0'6 ... ... 23547
1 ... ... 18'1 0'0 18'1 4110 0'7 0'0 0'7 ... ... 29061
1 ... ... 17'2 0'0 17'2 4120 1'0 0'0 1'0 ... ... 5371
139 ... ... 16'3 0'0 16'3 4130 1'1 0'0 1'1 ... ... 862
1 ... ... 15'4 0'0 15'4 4140 1'2 0'0 1'2 ... ... 4295
1 ... ... 14'5 0'0 14'5 4150 1'7 0'4 1'3 1'7 1'7 667
1 ... ... 13'6 0'0 13'6 4160 1'4 0'0 1'4 ... ... 468
1 ... ... 12'7 0'0 12'7 4170 1'5 0'0 1'5 ... ... 613
1 ... ... 12'1 0'0 12'1 4180 1'7 0'0 1'7 ... ... 852
1 ... ... 11'3 0'0 11'3 4190 2'1 0'0 2'1 ... ... 5
20 ... ... 10'6 0'0 10'6 4200 3'3 0'7 2'4 3'3 3'2 1040
20 ... ... 10'1 0'0 10'1 4210 2'7 0'0 2'7 ... ... 600
1 ... ... 9'4 0'0 9'4 4220 3'2 0'0 3'2 ... ... 45
30 ... ... 8'7 0'0 8'7 4230 4'4 0'7 3'5 4'4 4'4 101
811 ... ... 8'2 0'0 8'2 4240 4'0 0'0 4'0 ... ... 5
1446 ... ... 7'5 0'0 7'5 4250 5'4 1'1 4'3 5'4 5'4 5
84 ... ... 7'0 0'0 7'0 4260 4'6 0'0 4'6 ... ... 25
946 ... ... 6'4 0'0 6'4 4270 5'2 0'0 5'2 ... ... 10
92 ... ... 6'0 0'0 6'0 4280 5'6 0'0 5'6 ... ... 20
43 ... ... 5'4 0'0 5'4 4290 6'2 0'0 6'2 ... ... 491
96 4'1 4'0 5'0 -1'0 4'0 4300 6'6 0'0 6'6 ... ... 181
1009 ... ... 4'5 0'0 4'5 4310 7'3 0'0 7'3 ... ... 20
45 ... ... 4'2 0'0 4'2 4320 8'0 0'0 8'0 ... ... 20
1147 ... ... 3'7 0'0 3'7 4330 8'5 0'0 8'5 ... ... 181
773 ... ... 3'4 0'0 3'4 4340 9'2 0'0 9'2 ... ... 10
823 ... ... 3'1 0'0 3'1 4350 9'7 0'0 9'7 ... ... 10
1119 ... ... 2'7 0'0 2'7 4360 10'5 0'0 10'5 ... ... 10
2121 ... ... 2'5 0'0 2'5 4370 11'3 0'0 11'3 ... ... 139
907 ... ... 2'2 0'0 2'2 4380 12'0 0'0 12'0 ... ... 10
5039 ... ... 2'1 0'0 2'1 4390 12'7 0'0 12'7 ... ... 139
5526 1'5 1'4 2'0 -0'4 1'4 4400 13'6 0'0 13'6 ... ... 10
5728 ... ... 1'7 0'0 1'7 4410 14'5 0'0 14'5 ... ... 10
28554 ... ... 1'5 0'0 1'5 4420 15'3 0'0 15'3 ... ... 10
29056 ... ... 1'4 0'0 1'4 4430 16'2 0'0 16'2 ... ... 10
4723 ... ... 1'3 0'0 1'3 4440 17'1 0'0 17'1 ... ... 132
23461 0'7 0'7 1'2 -0'3 0'7 4450 18'0 0'0 18'0 ... ... 10
572 ... ... 1'1 0'0 1'1 4460 18'7 0'0 18'7 ... ... 10
29574 ... ... 1'0 0'0 1'0 4470 19'6 0'0 19'6 ... ... 124
3495 ... ... 0'7 0'0 0'7 4480 20'5 0'0 20'5 ... ... 10
28874 ... ... 0'7 0'0 0'7 4490 21'5 0'0 21'5 ... ... 10
6017 0'4 0'4 0'6 -0'2 0'4 4500 22'4 0'0 22'4 ... ... 118
21752 ... ... 0'6 0'0 0'6 4510 23'4 0'0 23'4 ... ... 10
26607 ... ... 0'5 0'0 0'5 4520 24'3 0'0 24'3 ... ... 10
5605 0'3 0'3 0'4 -0'1 0'3 4550 27'2 0'0 27'2 ... ... 10
28416 ... ... 0'3 0'0 0'3 4600 32'1 0'0 32'1 ... ... 107
6386 ... ... 0'3 0'0 0'3 4650 37'1 0'0 37'1 ... ... 10
790 ... ... 0'2 0'0 0'2 4700 42'0 0'0 42'0 ... ... 107
44643 ... ... 0'2 0'0 0'2 4750 47'0 0'0 47'0 ... ... 107
41093 ... ... 0'2 0'0 0'2 4800 53'4 1'5 51'7 53'4 53'4 10
44704 ... ... 0'2 0'0 0'2 4850 56'7 0'0 56'7 ... ... 10
44608 ... ... 0'1 0'0 0'1 4900 61'6 0'0 61'6 ... ... 110
4035 ... ... 0'1 0'0 0'1 4950 66'6 0'0 66'6 ... ... 116
116 ... ... 0'1 0'0 0'1 5000 73'1 1'3 71'6 73'1 73'1 121
3176 ... ... 0'1 0'0 0'1 5050 76'6 0'0 76'6 ... ... 1
3173 ... ... 0'1 0'0 0'1 5100 81'6 0'0 81'6 ... ... 10
3182 ... ... 0'1 0'0 0'1 5150 86'6 0'0 86'6 ... ... 10
3148 ... ... 0'1 0'0 0'1 5200 91'6 0'0 91'6 ... ... 10
3123 ... ... 0'1 0'0 0'1 5250 96'6 0'0 96'6 ... ... 139
3075 ... ... 0'1 0'0 0'1 5300 101'6 0'0 101'6 ... ... 139
1838 ... ... 0'1 0'0 0'1 5350 106'6 0'0 106'6 ... ... 129
1724 ... ... 0'1 0'0 0'1 5400 111'6 0'0 111'6 ... ... 129
1356 ... ... 0'1 0'0 0'1 5450 116'6 0'0 116'6 ... ... 129
192 ... ... 0'1 0'0 0'1 5500 121'6 0'0 121'6 ... ... 129
2668 ... ... 0'1 0'0 0'1 5550 126'6 0'0 126'6 ... ... 129
0 ... ... 0'1 0'0 0'1 5600 131'6 0'0 131'6 ... ... 129
0 ... ... 0'1 0'0 0'1 5700 141'6 0'0 141'6 ... ... 129
0 ... ... 0'1 0'0 0'1 5800 151'6 0'0 151'6 ... ... 128
0 ... ... 0'1 0'0 0'1 5900 161'6 0'0 161'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6000 171'6 0'0 171'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6100 181'6 0'0 181'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6200 191'6 0'0 191'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6300 201'6 0'0 201'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6400 211'6 0'0 211'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6500 221'6 0'0 221'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6600 231'6 0'0 231'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6700 241'6 0'0 241'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6800 251'6 0'0 251'6 ... ... 128
0 ... ... 0'1 0'0 0'1 6900 261'6 0'0 261'6 ... ... 128
0 ... ... 0'1 0'0 0'1 7000 271'6 0'0 271'6 ... ... 128
0 ... ... 0'1 0'0 0'1 7100 281'6 0'0 281'6 ... ... 128
0 ... ... 0'1 0'0 0'1 7200 291'6 0'0 291'6 ... ... 128
0 ... ... 0'1 0'0 0'1 7300 301'6 0'0 301'6 ... ... 128
0 ... ... 0'1 0'0 0'1 8300 401'6 0'0 401'6 ... ... 128
0 ... ... 0'1 0'0 0'1 9000 471'6 0'0 471'6 ... ... 128
0 ... ... 0'1 0'0 0'1 10000 571'6 0'0 571'6 ... ... 128
0 ... ... 0'1 0'0 0'1 11000 671'6 0'0 671'6 ... ... 128
0 ... ... 0'1 0'0 0'1 12000 771'6 0'0 771'6 ... ... 128
0 ... ... 0'1 0'0 0'1 13000 871'6 0'0 871'6 ... ... 128
0 ... ... 0'1 0'0 0'1 14000 971'6 0'0 971'6 ... ... 128
0 ... ... 0'1 0'0 0'1 15000 1071'6 0'0 1071'6 ... ... 128

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.