DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'2
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 206'3 0'0 206'3 2200 0'1 0'0 0'1 ... ... 44670
137 ... ... 196'3 0'0 196'3 2300 0'1 0'0 0'1 ... ... 44670
137 ... ... 186'3 0'0 186'3 2400 0'1 0'0 0'1 ... ... 44670
137 ... ... 176'3 0'0 176'3 2500 0'1 0'0 0'1 ... ... 44670
137 ... ... 166'3 0'0 166'3 2600 0'1 0'0 0'1 ... ... 44670
137 ... ... 156'3 0'0 156'3 2700 0'1 0'0 0'1 ... ... 44670
137 ... ... 146'3 0'0 146'3 2800 0'1 0'0 0'1 ... ... 44670
137 ... ... 136'3 0'0 136'3 2900 0'1 0'0 0'1 ... ... 44670
137 ... ... 126'3 0'0 126'3 3000 0'1 0'0 0'1 ... ... 44670
137 ... ... 116'3 0'0 116'3 3100 0'1 0'0 0'1 ... ... 44670
137 ... ... 106'3 0'0 106'3 3200 0'1 0'0 0'1 ... ... 44670
137 ... ... 101'3 0'0 101'3 3250 0'1 0'0 0'1 ... ... 44670
137 ... ... 96'3 0'0 96'3 3300 0'1 0'0 0'1 ... ... 44670
137 ... ... 91'3 0'0 91'3 3350 0'1 0'0 0'1 ... ... 44670
137 ... ... 86'3 0'0 86'3 3400 0'1 0'0 0'1 ... ... 44670
137 ... ... 81'3 0'0 81'3 3450 0'1 0'0 0'1 ... ... 44670
137 ... ... 76'3 0'0 76'3 3500 0'1 0'0 0'1 ... ... 44670
137 ... ... 71'3 0'0 71'3 3550 0'1 0'0 0'1 ... ... 44670
137 ... ... 66'3 0'0 66'3 3600 0'1 0'0 0'1 ... ... 44670
137 ... ... 61'3 0'0 61'3 3650 0'1 0'0 0'1 ... ... 44670
137 ... ... 56'3 0'0 56'3 3700 0'1 0'0 0'1 ... ... 44670
137 ... ... 51'3 0'0 51'3 3750 0'1 0'0 0'1 ... ... 44670
138 ... ... 46'3 0'0 46'3 3800 0'1 0'0 0'1 ... ... 44673
138 ... ... 41'3 0'0 41'3 3850 0'1 0'0 0'1 ... ... 59690
138 ... ... 36'3 0'0 36'3 3900 0'1 0'0 0'1 ... ... 59673
138 ... ... 31'3 0'0 31'3 3950 0'1 0'0 0'1 ... ... 59670
138 ... ... 26'3 0'0 26'3 4000 0'1 0'0 0'1 ... ... 58891
148 ... ... 21'3 0'0 21'3 4050 0'1 0'0 0'1 ... ... 59173
148 ... ... 20'3 0'0 20'3 4060 0'1 0'0 0'1 ... ... 59650
148 ... ... 19'3 0'0 19'3 4070 0'1 0'0 0'1 ... ... 59052
148 ... ... 18'3 0'0 18'3 4080 0'1 0'0 0'1 ... ... 59337
148 ... ... 17'3 0'0 17'3 4090 0'1 0'0 0'1 ... ... 59380
148 ... ... 16'3 0'0 16'3 4100 0'1 0'0 0'1 ... ... 58937
148 ... ... 15'3 0'0 15'3 4110 0'1 0'0 0'1 ... ... 59165
148 ... ... 14'3 0'0 14'3 4120 0'1 0'0 0'1 ... ... 59089
11 ... ... 13'3 0'0 13'3 4130 0'1 0'0 0'1 ... ... 59354
10 ... ... 12'3 0'0 12'3 4140 0'1 0'0 0'1 ... ... 59192
10 ... ... 11'3 0'0 11'3 4150 0'1 0'0 0'1 ... ... 59289
10 ... ... 10'3 0'0 10'3 4160 0'1 0'0 0'1 ... ... 22987
148 ... ... 9'3 0'0 9'3 4170 0'1 0'0 0'1 ... ... 781
148 ... ... 8'4 0'0 8'4 4180 0'1 -0'1 0'2 0'1 0'1 43749
148 ... ... 7'4 0'0 7'4 4190 0'2 0'0 0'2 ... ... 40586
10 ... ... 6'5 0'0 6'5 4200 0'3 0'0 0'3 ... ... 41934
148 ... ... 5'6 0'0 5'6 4210 0'2 -0'2 0'4 0'2 0'2 21781
148 ... ... 4'7 0'0 4'7 4220 0'4 -0'1 0'5 0'4 0'4 16195
10 ... ... 4'1 0'0 4'1 4230 0'7 0'0 0'7 ... ... 4956
148 ... ... 3'4 0'0 3'4 4240 1'2 0'0 1'2 ... ... 3260
20 ... ... 2'7 0'0 2'7 4250 1'0 -0'5 1'5 1'1 1'0 2021
193 ... ... 2'3 0'0 2'3 4260 2'1 0'0 2'1 ... ... 144
803 2'3 2'3 2'0 0'3 2'3 4270 2'6 0'0 2'6 ... ... 834
1061 2'0 2'0 1'5 0'3 2'0 4280 2'1 -1'2 3'3 2'5 2'1 110
1325 ... ... 1'2 0'0 1'2 4290 4'0 0'0 4'0 ... ... 47
879 1'3 1'2 1'0 0'3 1'3 4300 3'2 -1'4 4'6 4'4 3'2 157
1673 1'1 1'1 0'7 0'2 1'1 4310 5'5 0'0 5'5 ... ... 147
959 ... ... 0'6 0'0 0'6 4320 6'4 0'0 6'4 ... ... 10
4375 ... ... 0'5 0'0 0'5 4330 7'3 0'0 7'3 ... ... 147
18886 ... ... 0'4 0'0 0'4 4340 8'2 0'0 8'2 ... ... 10
18471 ... ... 0'3 0'0 0'3 4350 7'4 -1'5 9'1 7'4 7'4 140
278 0'4 0'3 0'3 0'0 0'3 4360 10'1 0'0 10'1 ... ... 131
17957 ... ... 0'2 0'0 0'2 4370 11'0 0'0 11'0 ... ... 124
38809 ... ... 0'2 0'0 0'2 4380 11'7 0'0 11'7 ... ... 118
354 ... ... 0'1 0'0 0'1 4390 12'7 0'0 12'7 ... ... 112
25669 ... ... 0'1 0'0 0'1 4400 12'2 -1'5 13'7 13'2 12'2 117
24426 ... ... 0'1 0'0 0'1 4410 14'7 0'0 14'7 ... ... 105
41124 ... ... 0'1 0'0 0'1 4420 15'7 0'0 15'7 ... ... 106
43749 ... ... 0'1 0'0 0'1 4430 16'7 0'0 16'7 ... ... 107
43779 ... ... 0'1 0'0 0'1 4440 17'7 0'0 17'7 ... ... 108
43286 ... ... 0'1 0'0 0'1 4450 18'7 0'0 18'7 ... ... 109
44207 ... ... 0'1 0'0 0'1 4460 19'7 0'0 19'7 ... ... 110
50 ... ... 0'1 0'0 0'1 4470 20'7 0'0 20'7 ... ... 100
200 ... ... 0'1 0'0 0'1 4480 21'7 0'0 21'7 ... ... 100
490 ... ... 0'1 0'0 0'1 4490 22'7 0'0 22'7 ... ... 101
1881 ... ... 0'1 0'0 0'1 4500 23'7 0'0 23'7 ... ... 111
49414 ... ... 0'1 0'0 0'1 4510 24'7 0'0 24'7 ... ... 112
48443 ... ... 0'1 0'0 0'1 4520 25'7 0'0 25'7 ... ... 112
51345 ... ... 0'1 0'0 0'1 4530 26'7 0'0 26'7 ... ... 113
50575 ... ... 0'1 0'0 0'1 4540 27'7 0'0 27'7 ... ... 116
50946 ... ... 0'1 0'0 0'1 4550 28'7 0'0 28'7 ... ... 119
59147 ... ... 0'1 0'0 0'1 4560 29'7 0'0 29'7 ... ... 122
59130 ... ... 0'1 0'0 0'1 4600 33'7 0'0 33'7 ... ... 131
59408 ... ... 0'1 0'0 0'1 4650 38'7 0'0 38'7 ... ... 141
59274 ... ... 0'1 0'0 0'1 4700 43'7 0'0 43'7 ... ... 147
59640 ... ... 0'1 0'0 0'1 4750 48'7 0'0 48'7 ... ... 138
59376 ... ... 0'1 0'0 0'1 4800 53'7 0'0 53'7 ... ... 138
44695 ... ... 0'1 0'0 0'1 4850 58'7 0'0 58'7 ... ... 138
44720 ... ... 0'1 0'0 0'1 4900 63'7 0'0 63'7 ... ... 138
44695 ... ... 0'1 0'0 0'1 4950 68'7 0'0 68'7 ... ... 138
44770 ... ... 0'1 0'0 0'1 5000 73'7 0'0 73'7 ... ... 138
44695 ... ... 0'1 0'0 0'1 5050 78'7 0'0 78'7 ... ... 138
44720 ... ... 0'1 0'0 0'1 5100 83'7 0'0 83'7 ... ... 138
44685 ... ... 0'1 0'0 0'1 5150 88'7 0'0 88'7 ... ... 138
44720 ... ... 0'1 0'0 0'1 5200 93'7 0'0 93'7 ... ... 137
44695 ... ... 0'1 0'0 0'1 5250 98'7 0'0 98'7 ... ... 137
44695 ... ... 0'1 0'0 0'1 5300 103'7 0'0 103'7 ... ... 137
44695 ... ... 0'1 0'0 0'1 5350 108'7 0'0 108'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 5400 113'7 0'0 113'7 ... ... 137
44695 ... ... 0'1 0'0 0'1 5450 118'7 0'0 118'7 ... ... 137
44695 ... ... 0'1 0'0 0'1 5500 123'7 0'0 123'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 5550 128'7 0'0 128'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 5600 133'7 0'0 133'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 5700 143'7 0'0 143'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 5800 153'7 0'0 153'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 5900 163'7 0'0 163'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 6000 173'7 0'0 173'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 6100 183'7 0'0 183'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 6200 193'7 0'0 193'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 6300 203'7 0'0 203'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 6400 213'7 0'0 213'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 6500 223'7 0'0 223'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 6600 233'7 0'0 233'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 6700 243'7 0'0 243'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 6800 253'7 0'0 253'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 6900 263'7 0'0 263'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 7000 273'7 0'0 273'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 7100 283'7 0'0 283'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 7200 293'7 0'0 293'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 7300 303'7 0'0 303'7 ... ... 137
44670 ... ... 0'1 0'0 0'1 8300 403'7 0'0 403'7 ... ... 0
44670 ... ... 0'1 0'0 0'1 9000 473'6 0'0 473'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 10000 573'6 0'0 573'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 11000 673'6 0'0 673'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 12000 773'6 0'0 773'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 13000 873'6 0'0 873'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 14000 973'6 0'0 973'6 ... ... 0
44670 ... ... 0'1 0'0 0'1 15000 1073'6 0'0 1073'6 ... ... 0

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.