DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'2
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
137 ... ... 208'2 0'0 208'2 2200 0'1 0'0 0'1 ... ... 0
137 ... ... 198'2 0'0 198'2 2300 0'1 0'0 0'1 ... ... 0
137 ... ... 188'2 0'0 188'2 2400 0'1 0'0 0'1 ... ... 0
137 ... ... 178'2 0'0 178'2 2500 0'1 0'0 0'1 ... ... 0
137 ... ... 168'2 0'0 168'2 2600 0'1 0'0 0'1 ... ... 0
137 ... ... 158'2 0'0 158'2 2700 0'1 0'0 0'1 ... ... 0
137 ... ... 148'2 0'0 148'2 2800 0'1 0'0 0'1 ... ... 0
137 ... ... 138'2 0'0 138'2 2900 0'1 0'0 0'1 ... ... 0
137 ... ... 128'2 0'0 128'2 3000 0'1 0'0 0'1 ... ... 0
137 ... ... 118'2 0'0 118'2 3100 0'1 0'0 0'1 ... ... 0
137 ... ... 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
137 ... ... 98'2 0'0 98'2 3300 0'1 0'0 0'1 ... ... 0
137 ... ... 93'2 0'0 93'2 3350 0'1 0'0 0'1 ... ... 0
138 ... ... 88'2 0'0 88'2 3400 0'1 0'0 0'1 ... ... 0
138 ... ... 83'2 0'0 83'2 3450 0'1 0'0 0'1 ... ... 200
138 ... ... 78'2 0'0 78'2 3500 0'1 0'0 0'1 ... ... 1236
138 ... ... 73'2 0'0 73'2 3550 0'1 0'0 0'1 ... ... 1364
138 ... ... 68'2 0'0 68'2 3600 0'1 0'0 0'1 ... ... 1404
138 ... ... 63'2 0'0 63'2 3650 0'1 0'0 0'1 ... ... 2633
138 ... ... 58'2 0'0 58'2 3700 0'1 0'0 0'1 ... ... 52190
138 ... ... 53'2 0'0 53'2 3750 0'1 0'0 0'1 ... ... 42190
148 ... ... 48'3 0'0 48'3 3800 0'1 0'0 0'1 0'1 0'1 14
148 ... ... 43'3 0'0 43'3 3850 0'1 0'0 0'1 ... ... 39377
147 ... ... 38'3 0'0 38'3 3900 0'1 0'0 0'1 0'1 0'1 67101
148 ... ... 33'4 0'0 33'4 3950 0'2 0'0 0'2 0'2 0'2 70525
148 ... ... 28'4 0'0 28'4 4000 0'3 0'0 0'3 0'3 0'2 60114
137 ... ... 23'6 0'0 23'6 4050 0'5 0'0 0'5 0'5 0'4 45216
138 ... ... ... ... ... 4070 0'5 ... ... 0'5 0'5 27378
138 ... ... ... ... ... 4080 ... ... ... ... ... 47459
148 ... ... 20'1 0'0 20'1 4090 0'7 0'0 0'7 ... ... 55601
148 18'0 18'0 19'1 -1'1 18'0 4100 1'0 0'0 1'0 1'0 1'0 53367
148 ... ... 18'2 0'0 18'2 4110 1'1 0'0 1'1 ... ... 41948
148 ... ... 17'3 0'0 17'3 4120 1'0 -0'2 1'2 1'0 1'0 41723
147 ... ... 16'4 0'0 16'4 4130 1'3 0'0 1'3 ... ... 40647
148 ... ... 15'6 0'0 15'6 4140 1'4 0'0 1'4 1'4 1'4 51517
147 ... ... 14'7 0'0 14'7 4150 1'4 -0'1 1'5 1'6 1'3 40815
10 ... ... 14'1 0'0 14'1 4160 1'7 0'0 1'7 1'7 1'7 17472
10 ... ... 13'3 0'0 13'3 4170 2'0 -0'1 2'1 2'0 2'0 6598
147 ... ... 12'5 0'0 12'5 4180 2'1 -0'2 2'3 2'3 2'1 5695
183 ... ... 11'7 0'0 11'7 4190 2'5 0'0 2'5 2'5 2'4 5361
320 10'6 10'0 11'1 -0'7 10'2 4200 3'0 0'1 2'7 3'0 2'5 294
20 ... ... 10'3 0'0 10'3 4210 3'2 0'1 3'1 3'2 2'6 3791
20 ... ... 9'6 0'0 9'6 4220 3'1 -0'3 3'4 3'5 3'0 3739
316 ... ... 9'1 0'0 9'1 4230 3'7 0'0 3'7 4'0 3'3 5
1393 ... ... 8'4 0'0 8'4 4240 4'4 0'2 4'2 4'4 3'7 1183
2104 7'7 6'5 7'7 -1'2 6'5 4250 5'1 0'4 4'5 5'1 4'2 126
1568 ... ... 7'2 0'0 7'2 4260 4'6 -0'3 5'1 5'0 4'4 5
5 ... ... 6'6 0'0 6'6 4270 5'1 -0'3 5'4 5'1 4'7 94
544 5'5 5'5 6'2 -0'5 5'5 4280 6'3 0'3 6'0 6'3 6'3 295
2721 5'2 4'4 5'6 -1'2 4'4 4290 5'6 -0'6 6'4 6'1 5'6 1601
3306 5'5 4'1 5'2 -1'0 4'2 4300 7'7 0'7 7'0 7'7 6'7 781
3495 5'1 3'7 4'7 -1'0 3'7 4310 7'5 0'0 7'5 ... ... 450
328 5'0 5'0 4'4 0'4 5'0 4320 8'2 0'0 8'2 ... ... 476
4610 3'4 3'4 4'1 -0'5 3'4 4330 8'7 0'0 8'7 ... ... 376
3841 ... ... 3'6 0'0 3'6 4340 10'0 0'4 9'4 10'0 10'0 94
7575 3'5 2'5 3'3 -0'6 2'5 4350 10'5 0'4 10'1 10'5 10'0 200
11403 ... ... 3'1 0'0 3'1 4360 10'7 0'0 10'7 ... ... 148
33304 3'2 3'2 2'7 0'3 3'2 4370 11'5 0'0 11'5 ... ... 148
393 2'3 1'7 2'5 -0'6 1'7 4380 12'7 0'4 12'3 12'7 11'3 137
40338 ... ... 2'3 0'0 2'3 4390 13'1 0'0 13'1 ... ... 148
41497 2'4 1'5 2'2 -0'5 1'5 4400 15'0 1'1 13'7 15'1 13'7 137
30567 1'6 1'6 2'0 -0'2 1'6 4410 14'6 0'0 14'6 ... ... 137
34497 ... ... 1'7 0'0 1'7 4420 15'5 0'0 15'5 ... ... 137
53881 ... ... 1'6 0'0 1'6 4430 16'3 0'0 16'3 ... ... 137
56969 ... ... 1'5 0'0 1'5 4440 17'2 0'0 17'2 ... ... 137
102 1'2 1'1 1'4 -0'3 1'1 4450 19'2 1'1 18'1 19'2 18'0 148
43729 1'2 1'2 1'3 -0'1 1'2 4460 19'1 0'0 19'1 ... ... 148
57998 1'1 1'0 1'2 -0'2 1'0 4470 20'0 0'0 20'0 ... ... 138
42599 ... ... 1'1 0'0 1'1 4480 20'7 0'0 20'7 ... ... 148
57137 0'7 0'7 1'1 -0'2 0'7 4490 21'6 0'0 21'6 ... ... 138
55803 1'0 0'6 1'0 -0'2 0'6 4500 23'6 1'0 22'6 23'6 22'5 148
29602 ... ... 0'7 0'0 0'7 4510 23'5 0'0 23'5 ... ... 148
23155 0'5 0'5 0'6 -0'1 0'5 4550 27'3 0'0 27'3 ... ... 138
54949 0'4 0'3 0'4 0'0 0'4 4600 33'2 1'0 32'2 33'2 33'2 138
44885 0'3 0'3 0'3 0'0 0'3 4650 37'1 0'0 37'1 ... ... 137
59463 0'4 0'3 0'3 0'0 0'3 4700 42'0 0'0 42'0 ... ... 138
69073 ... ... 0'3 0'0 0'3 4750 47'0 0'0 47'0 ... ... 138
103 0'2 0'2 0'2 0'0 0'2 4800 52'0 0'0 52'0 ... ... 137
66945 ... ... 0'2 0'0 0'2 4850 56'7 0'0 56'7 ... ... 138
66883 ... ... 0'2 0'0 0'2 4900 61'7 0'0 61'7 ... ... 138
67019 ... ... 0'2 0'0 0'2 4950 66'7 0'0 66'7 ... ... 138
67156 0'2 0'2 0'1 0'1 0'2 5000 71'6 0'0 71'6 ... ... 137
41494 ... ... 0'1 0'0 0'1 5050 76'6 0'0 76'6 ... ... 148
7 0'1 0'1 0'1 0'0 0'1 5100 81'6 0'0 81'6 ... ... 138
42808 ... ... 0'1 0'0 0'1 5150 86'6 0'0 86'6 ... ... 138
42731 ... ... 0'1 0'0 0'1 5200 91'6 0'0 91'6 ... ... 138
41233 ... ... 0'1 0'0 0'1 5250 96'6 0'0 96'6 ... ... 138
52186 ... ... 0'1 0'0 0'1 5300 101'6 0'0 101'6 ... ... 138
52179 ... ... 0'1 0'0 0'1 5350 106'6 0'0 106'6 ... ... 138
1992 ... ... 0'1 0'0 0'1 5400 111'6 0'0 111'6 ... ... 138
1364 ... ... 0'1 0'0 0'1 5450 116'6 0'0 116'6 ... ... 138
1364 ... ... 0'1 0'0 0'1 5500 121'6 0'0 121'6 ... ... 138
1363 ... ... 0'1 0'0 0'1 5550 126'6 0'0 126'6 ... ... 138
1335 ... ... 0'1 0'0 0'1 5600 131'6 0'0 131'6 ... ... 138
208 ... ... 0'1 0'0 0'1 5700 141'6 0'0 141'6 ... ... 138
0 ... ... 0'1 0'0 0'1 5800 151'6 0'0 151'6 ... ... 137
0 ... ... 0'1 0'0 0'1 5900 161'6 0'0 161'6 ... ... 137
0 ... ... 0'1 0'0 0'1 6000 171'6 0'0 171'6 ... ... 137
0 ... ... 0'1 0'0 0'1 6100 181'6 0'0 181'6 ... ... 137
0 ... ... 0'1 0'0 0'1 6200 191'6 0'0 191'6 ... ... 137
0 ... ... 0'1 0'0 0'1 6300 201'6 0'0 201'6 ... ... 137
0 ... ... 0'1 0'0 0'1 6400 211'6 0'0 211'6 ... ... 137
0 ... ... 0'1 0'0 0'1 6500 221'6 0'0 221'6 ... ... 137
0 ... ... 0'1 0'0 0'1 6600 231'6 0'0 231'6 ... ... 137
0 ... ... 0'1 0'0 0'1 6700 241'6 0'0 241'6 ... ... 137
0 ... ... 0'1 0'0 0'1 6800 251'6 0'0 251'6 ... ... 137
0 ... ... 0'1 0'0 0'1 6900 261'6 0'0 261'6 ... ... 137
0 ... ... 0'1 0'0 0'1 7000 271'6 0'0 271'6 ... ... 137
0 ... ... 0'1 0'0 0'1 7100 281'6 0'0 281'6 ... ... 137
0 ... ... 0'1 0'0 0'1 7200 291'6 0'0 291'6 ... ... 137
0 ... ... 0'1 0'0 0'1 7300 301'6 0'0 301'6 ... ... 137
0 ... ... 0'1 0'0 0'1 8300 401'6 0'0 401'6 ... ... 137
0 ... ... 0'1 0'0 0'1 9000 471'6 0'0 471'6 ... ... 137
0 ... ... 0'1 0'0 0'1 10000 571'6 0'0 571'6 ... ... 137
0 ... ... 0'1 0'0 0'1 11000 671'6 0'0 671'6 ... ... 137
0 ... ... 0'1 0'0 0'1 12000 771'6 0'0 771'6 ... ... 137
0 ... ... 0'1 0'0 0'1 13000 871'6 0'0 871'6 ... ... 137
0 ... ... 0'1 0'0 0'1 14000 971'6 0'0 971'6 ... ... 137
0 ... ... 0'1 0'0 0'1 15000 1071'6 0'0 1071'6 ... ... 137

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.