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 ... ... 202
138 ... ... 78'2 0'0 78'2 3500 0'1 0'0 0'1 ... ... 1245
138 ... ... 73'2 0'0 73'2 3550 0'1 0'0 0'1 ... ... 1363
148 ... ... 68'2 0'0 68'2 3600 0'1 0'0 0'1 ... ... 1400
148 ... ... 63'2 0'0 63'2 3650 0'1 0'0 0'1 ... ... 2484
137 ... ... 58'2 0'0 58'2 3700 0'1 0'0 0'1 ... ... 51713
137 ... ... 53'2 0'0 53'2 3750 0'1 0'0 0'1 ... ... 42774
147 ... ... 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 ... ... 37057
137 ... ... 38'3 0'0 38'3 3900 0'1 0'0 0'1 0'1 0'1 67101
147 ... ... 33'4 0'0 33'4 3950 0'2 0'0 0'2 0'2 0'2 70525
137 ... ... 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 53608
137 ... ... ... ... ... 4070 0'5 ... ... 0'5 0'5 40295
138 ... ... ... ... ... 4080 ... ... ... ... ... 47828
148 ... ... 20'1 0'0 20'1 4090 0'7 0'0 0'7 ... ... 55600
147 18'0 18'0 19'1 -1'1 18'0 4100 1'0 0'0 1'0 1'0 1'0 53370
147 ... ... 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 53111
148 ... ... 16'4 0'0 16'4 4130 1'3 0'0 1'3 ... ... 50587
147 ... ... 15'6 0'0 15'6 4140 1'4 0'0 1'4 1'4 1'4 17
148 ... ... 14'7 0'0 14'7 4150 1'4 -0'1 1'5 1'6 1'3 40515
148 ... ... 14'1 0'0 14'1 4160 1'7 0'0 1'7 1'7 1'7 8089
148 ... ... 13'3 0'0 13'3 4170 2'0 -0'1 2'1 2'0 2'0 4234
183 ... ... 12'5 0'0 12'5 4180 2'1 -0'2 2'3 2'3 2'1 5608
147 ... ... 11'7 0'0 11'7 4190 2'5 0'0 2'5 2'5 2'4 5561
335 10'6 10'0 11'1 -0'7 10'2 4200 3'0 0'1 2'7 3'0 2'5 1903
331 ... ... 10'3 0'0 10'3 4210 3'2 0'1 3'1 3'2 2'6 3873
331 ... ... 9'6 0'0 9'6 4220 3'1 -0'3 3'4 3'5 3'0 3496
20 ... ... 9'1 0'0 9'1 4230 3'7 0'0 3'7 4'0 3'3 5
1016 ... ... 8'4 0'0 8'4 4240 4'4 0'2 4'2 4'4 3'7 1943
731 7'7 6'5 7'7 -1'2 6'5 4250 5'1 0'4 4'5 5'1 4'2 131
575 ... ... 7'2 0'0 7'2 4260 4'6 -0'3 5'1 5'0 4'4 5
1974 ... ... 6'6 0'0 6'6 4270 5'1 -0'3 5'4 5'1 4'7 280
96 5'5 5'5 6'2 -0'5 5'5 4280 6'3 0'3 6'0 6'3 6'3 1573
2240 5'2 4'4 5'6 -1'2 4'4 4290 5'6 -0'6 6'4 6'1 5'6 1840
3034 5'5 4'1 5'2 -1'1 4'1 4300 7'7 0'7 7'0 7'7 6'7 819
2879 5'1 3'7 4'7 -1'0 3'7 4310 7'5 0'0 7'5 ... ... 435
4000 5'0 5'0 4'4 0'4 5'0 4320 8'2 0'0 8'2 ... ... 94
3751 3'4 3'4 4'1 -0'5 3'4 4330 8'7 0'0 8'7 ... ... 375
256 ... ... 3'6 0'0 3'6 4340 10'0 0'4 9'4 10'0 10'0 47
20 3'5 2'5 3'3 -0'6 2'5 4350 10'5 0'4 10'1 10'5 10'0 209
4478 ... ... 3'1 0'0 3'1 4360 10'7 0'0 10'7 ... ... 148
31014 3'2 3'2 2'7 0'3 3'2 4370 11'5 0'0 11'5 ... ... 148
39764 2'3 1'7 2'5 -0'6 1'7 4380 12'7 0'4 12'3 12'7 11'3 148
39485 ... ... 2'3 0'0 2'3 4390 13'1 0'0 13'1 ... ... 148
26263 2'4 1'4 2'2 -0'6 1'4 4400 15'1 1'2 13'7 15'1 13'7 148
6063 1'6 1'6 2'0 -0'2 1'6 4410 14'6 0'0 14'6 ... ... 148
14284 ... ... 1'7 0'0 1'7 4420 15'5 0'0 15'5 ... ... 148
29846 ... ... 1'6 0'0 1'6 4430 16'3 0'0 16'3 ... ... 148
56969 ... ... 1'5 0'0 1'5 4440 17'2 0'0 17'2 ... ... 148
2 1'2 1'0 1'4 -0'4 1'0 4450 19'2 1'1 18'1 19'2 18'0 172
31348 1'2 1'2 1'3 -0'1 1'2 4460 19'1 0'0 19'1 ... ... 138
57998 1'1 1'0 1'2 -0'2 1'0 4470 20'0 0'0 20'0 ... ... 148
31805 ... ... 1'1 0'0 1'1 4480 20'7 0'0 20'7 ... ... 148
58493 0'7 0'7 1'1 -0'2 0'7 4490 21'6 0'0 21'6 ... ... 148
55660 1'0 0'6 1'0 -0'2 0'6 4500 23'6 1'0 22'6 23'6 22'5 138
3949 ... ... 0'7 0'0 0'7 4510 23'5 0'0 23'5 ... ... 148
417 0'5 0'5 0'6 -0'1 0'5 4550 27'3 0'0 27'3 ... ... 172
44971 0'4 0'3 0'4 0'0 0'4 4600 33'2 1'0 32'2 33'2 33'2 172
45687 0'3 0'3 0'3 0'0 0'3 4650 37'1 0'0 37'1 ... ... 138
59463 0'4 0'3 0'3 0'0 0'3 4700 42'0 0'0 42'0 ... ... 172
57133 ... ... 0'3 0'0 0'3 4750 47'0 0'0 47'0 ... ... 148
3 0'2 0'2 0'2 0'0 0'2 4800 52'0 0'0 52'0 ... ... 138
66939 ... ... 0'2 0'0 0'2 4850 56'7 0'0 56'7 ... ... 138
66877 ... ... 0'2 0'0 0'2 4900 61'7 0'0 61'7 ... ... 148
67019 ... ... 0'2 0'0 0'2 4950 66'7 0'0 66'7 ... ... 148
67156 0'2 0'2 0'1 0'1 0'2 5000 71'6 0'0 71'6 ... ... 138
2798 ... ... 0'1 0'0 0'1 5050 76'6 0'0 76'6 ... ... 138
7 0'1 0'1 0'1 0'0 0'1 5100 81'6 0'0 81'6 ... ... 138
41779 ... ... 0'1 0'0 0'1 5150 86'6 0'0 86'6 ... ... 138
7281 ... ... 0'1 0'0 0'1 5200 91'6 0'0 91'6 ... ... 148
51858 ... ... 0'1 0'0 0'1 5250 96'6 0'0 96'6 ... ... 148
52186 ... ... 0'1 0'0 0'1 5300 101'6 0'0 101'6 ... ... 148
52051 ... ... 0'1 0'0 0'1 5350 106'6 0'0 106'6 ... ... 138
1855 ... ... 0'1 0'0 0'1 5400 111'6 0'0 111'6 ... ... 138
1363 ... ... 0'1 0'0 0'1 5450 116'6 0'0 116'6 ... ... 138
1363 ... ... 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
1121 ... ... 0'1 0'0 0'1 5600 131'6 0'0 131'6 ... ... 138
204 ... ... 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.