DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'6
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 ... ... 206'4 0'0 206'4 2200 0'1 0'0 0'1 ... ... 0
137 ... ... 196'4 0'0 196'4 2300 0'1 0'0 0'1 ... ... 0
137 ... ... 186'4 0'0 186'4 2400 0'1 0'0 0'1 ... ... 0
137 ... ... 176'4 0'0 176'4 2500 0'1 0'0 0'1 ... ... 0
137 ... ... 166'4 0'0 166'4 2600 0'1 0'0 0'1 ... ... 0
137 ... ... 156'4 0'0 156'4 2700 0'1 0'0 0'1 ... ... 0
137 ... ... 146'4 0'0 146'4 2800 0'1 0'0 0'1 ... ... 0
137 ... ... 136'4 0'0 136'4 2900 0'1 0'0 0'1 ... ... 0
137 ... ... 126'4 0'0 126'4 3000 0'1 0'0 0'1 ... ... 0
137 ... ... 116'4 0'0 116'4 3100 0'1 0'0 0'1 ... ... 0
137 ... ... 106'4 0'0 106'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 101'4 0'0 101'4 3250 0'1 0'0 0'1 ... ... 0
137 ... ... 96'4 0'0 96'4 3300 0'1 0'0 0'1 ... ... 0
137 ... ... 91'4 0'0 91'4 3350 0'1 0'0 0'1 ... ... 0
138 ... ... 86'4 0'0 86'4 3400 0'1 0'0 0'1 ... ... 0
138 ... ... 81'4 0'0 81'4 3450 0'1 0'0 0'1 ... ... 0
138 ... ... 76'4 0'0 76'4 3500 0'1 0'0 0'1 ... ... 305
138 ... ... 71'4 0'0 71'4 3550 0'1 0'0 0'1 ... ... 1517
138 ... ... 66'4 0'0 66'4 3600 0'1 0'0 0'1 ... ... 1683
138 ... ... 61'4 0'0 61'4 3650 0'1 0'0 0'1 ... ... 1757
148 ... ... 56'4 0'0 56'4 3700 0'1 0'0 0'1 ... ... 1757
148 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 ... ... 1757
148 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 0'1 0'1 1757
148 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 1757
148 ... ... 36'5 0'0 36'5 3900 0'1 0'0 0'1 0'1 0'1 38708
148 ... ... 31'5 0'0 31'5 3950 0'2 0'0 0'2 ... ... 37835
148 ... ... 26'6 0'0 26'6 4000 0'2 -0'1 0'3 0'2 0'2 18763
148 ... ... 22'0 0'0 22'0 4050 0'4 0'0 0'4 ... ... 100
138 ... ... ... ... ... 4060 ... ... ... ... ... 1340
148 ... ... 20'1 0'0 20'1 4070 0'5 0'0 0'5 ... ... 19571
147 ... ... 19'2 0'0 19'2 4080 0'6 0'0 0'6 ... ... 19696
148 ... ... 18'3 0'0 18'3 4090 0'7 0'0 0'7 ... ... 19230
147 ... ... 17'4 0'0 17'4 4100 1'0 0'0 1'0 ... ... 50
148 ... ... 16'5 0'0 16'5 4110 1'1 0'0 1'1 ... ... 20118
148 ... ... 15'6 0'0 15'6 4120 1'2 0'0 1'2 ... ... 17520
148 ... ... 14'7 0'0 14'7 4130 1'3 0'0 1'3 ... ... 11246
148 ... ... 14'0 0'0 14'0 4140 1'4 0'0 1'4 ... ... 300
148 15'3 15'3 13'1 2'2 15'3 4150 1'2 -0'3 1'5 1'4 1'2 21104
148 ... ... 12'2 0'0 12'2 4160 1'6 0'0 1'6 ... ... 466
10 ... ... 11'4 0'0 11'4 4170 2'0 0'0 2'0 ... ... 5441
148 ... ... 10'6 0'0 10'6 4180 2'2 0'0 2'2 ... ... 5094
148 ... ... 10'1 0'0 10'1 4190 2'5 0'0 2'5 ... ... 2343
148 ... ... 9'4 0'0 9'4 4200 2'1 -0'7 3'0 2'5 2'1 1412
183 ... ... 8'7 0'0 8'7 4210 3'3 0'0 3'3 ... ... 1464
183 ... ... 8'2 0'0 8'2 4220 3'6 0'0 3'6 ... ... 2153
193 ... ... 7'5 0'0 7'5 4230 4'1 0'0 4'1 ... ... 45
20 ... ... 7'0 0'0 7'0 4240 4'4 0'0 4'4 ... ... 1429
67 ... ... 6'4 0'0 6'4 4250 3'6 -1'2 5'0 4'7 3'6 1265
157 ... ... 6'0 0'0 6'0 4260 5'4 0'0 5'4 ... ... 1096
706 ... ... 5'4 0'0 5'4 4270 6'0 0'0 6'0 ... ... 132
673 ... ... 5'0 0'0 5'0 4280 6'4 0'0 6'4 ... ... 956
483 5'4 5'0 4'5 0'7 5'4 4290 7'1 0'0 7'1 ... ... 524
809 5'4 4'7 4'2 1'2 5'4 4300 5'6 -2'0 7'6 7'4 5'6 673
5 4'0 4'0 3'7 0'1 4'0 4310 8'3 0'0 8'3 ... ... 806
778 ... ... 3'4 0'0 3'4 4320 9'0 0'0 9'0 ... ... 98
129 ... ... 3'1 0'0 3'1 4330 9'5 0'0 9'5 ... ... 704
142 ... ... 2'7 0'0 2'7 4340 10'3 0'0 10'3 ... ... 251
989 3'4 2'6 2'5 0'7 3'4 4350 11'1 0'0 11'1 ... ... 193
45 ... ... 2'3 0'0 2'3 4360 9'6 -2'1 11'7 9'6 9'6 20
1875 ... ... 2'2 0'0 2'2 4370 12'5 0'0 12'5 ... ... 183
1674 ... ... 2'0 0'0 2'0 4380 13'4 0'0 13'4 ... ... 183
2263 2'2 2'2 1'7 0'3 2'2 4390 14'2 0'0 14'2 ... ... 148
2715 2'1 1'5 1'5 0'4 2'1 4400 14'0 -1'1 15'1 14'0 14'0 148
284 ... ... 1'4 0'0 1'4 4410 16'0 0'0 16'0 ... ... 148
3878 1'5 1'5 1'3 0'2 1'5 4420 16'7 0'0 16'7 ... ... 1
5627 ... ... 1'2 0'0 1'2 4430 17'6 0'0 17'6 ... ... 10
895 ... ... 1'1 0'0 1'1 4440 18'5 0'0 18'5 ... ... 148
1513 ... ... 1'0 0'0 1'0 4450 19'4 0'0 19'4 ... ... 148
8071 ... ... 0'7 0'0 0'7 4460 20'3 0'0 20'3 ... ... 148
20403 ... ... 0'7 0'0 0'7 4470 21'2 0'0 21'2 ... ... 148
20574 ... ... 0'6 0'0 0'6 4480 22'2 0'0 22'2 ... ... 10
344 ... ... 0'6 0'0 0'6 4490 23'1 0'0 23'1 ... ... 148
3864 ... ... 0'5 0'0 0'5 4500 24'1 0'0 24'1 ... ... 148
489 ... ... 0'5 0'0 0'5 4510 25'1 0'0 25'1 ... ... 148
4453 ... ... 0'4 0'0 0'4 4550 29'0 0'0 29'0 ... ... 148
20044 0'3 0'3 0'3 0'0 0'3 4600 33'7 0'0 33'7 ... ... 148
5057 ... ... 0'3 0'0 0'3 4650 38'7 0'0 38'7 ... ... 148
19674 ... ... 0'3 0'0 0'3 4700 43'6 0'0 43'6 ... ... 148
36845 ... ... 0'2 0'0 0'2 4750 48'6 0'0 48'6 ... ... 148
394 ... ... 0'2 0'0 0'2 4800 53'6 0'0 53'6 ... ... 148
37142 ... ... 0'2 0'0 0'2 4850 58'5 0'0 58'5 ... ... 148
28520 ... ... 0'2 0'0 0'2 4900 63'5 0'0 63'5 ... ... 138
38256 ... ... 0'2 0'0 0'2 4950 68'5 0'0 68'5 ... ... 148
39261 ... ... 0'1 0'0 0'1 5000 73'4 0'0 73'4 ... ... 148
11670 ... ... 0'1 0'0 0'1 5050 78'4 0'0 78'4 ... ... 148
976 ... ... 0'1 0'0 0'1 5100 83'4 0'0 83'4 ... ... 148
1757 ... ... 0'1 0'0 0'1 5150 88'4 0'0 88'4 ... ... 148
1757 ... ... 0'1 0'0 0'1 5200 93'4 0'0 93'4 ... ... 138
1757 ... ... 0'1 0'0 0'1 5250 98'4 0'0 98'4 ... ... 138
1757 ... ... 0'1 0'0 0'1 5300 103'4 0'0 103'4 ... ... 137
1757 ... ... 0'1 0'0 0'1 5350 108'4 0'0 108'4 ... ... 148
1085 ... ... 0'1 0'0 0'1 5400 113'4 0'0 113'4 ... ... 138
1085 ... ... 0'1 0'0 0'1 5450 118'4 0'0 118'4 ... ... 138
1085 ... ... 0'1 0'0 0'1 5500 123'4 0'0 123'4 ... ... 138
1085 ... ... 0'1 0'0 0'1 5550 128'4 0'0 128'4 ... ... 138
1085 ... ... 0'1 0'0 0'1 5600 133'4 0'0 133'4 ... ... 138
794 ... ... 0'1 0'0 0'1 5700 143'4 0'0 143'4 ... ... 138
0 ... ... 0'1 0'0 0'1 5800 153'4 0'0 153'4 ... ... 137
0 ... ... 0'1 0'0 0'1 5900 163'4 0'0 163'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6000 173'4 0'0 173'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6100 183'4 0'0 183'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6200 193'4 0'0 193'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6300 203'4 0'0 203'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6400 213'4 0'0 213'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6500 223'4 0'0 223'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6600 233'4 0'0 233'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6700 243'4 0'0 243'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6800 253'4 0'0 253'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6900 263'4 0'0 263'4 ... ... 137
0 ... ... 0'1 0'0 0'1 7000 273'4 0'0 273'4 ... ... 137
0 ... ... 0'1 0'0 0'1 7100 283'4 0'0 283'4 ... ... 137
0 ... ... 0'1 0'0 0'1 7200 293'4 0'0 293'4 ... ... 137
0 ... ... 0'1 0'0 0'1 7300 303'4 0'0 303'4 ... ... 137
0 ... ... 0'1 0'0 0'1 8300 403'4 0'0 403'4 ... ... 137
0 ... ... 0'1 0'0 0'1 9000 473'4 0'0 473'4 ... ... 137
0 ... ... 0'1 0'0 0'1 10000 573'4 0'0 573'4 ... ... 137
0 ... ... 0'1 0'0 0'1 11000 673'4 0'0 673'4 ... ... 137
0 ... ... 0'1 0'0 0'1 12000 773'4 0'0 773'4 ... ... 137
0 ... ... 0'1 0'0 0'1 13000 873'4 0'0 873'4 ... ... 137
0 ... ... 0'1 0'0 0'1 14000 973'4 0'0 973'4 ... ... 137
0 ... ... 0'1 0'0 0'1 15000 1073'4 0'0 1073'4 ... ... 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.