DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'2
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 ... ... 205'7 0'0 205'7 2200 0'1 0'0 0'1 ... ... 13753
144 ... ... 195'7 0'0 195'7 2300 0'1 0'0 0'1 ... ... 12655
144 ... ... 185'7 0'0 185'7 2400 0'1 0'0 0'1 ... ... 12666
144 ... ... 175'7 0'0 175'7 2500 0'1 0'0 0'1 ... ... 12671
144 ... ... 165'7 0'0 165'7 2600 0'1 0'0 0'1 ... ... 12671
144 ... ... 155'7 0'0 155'7 2700 0'1 0'0 0'1 ... ... 13753
144 ... ... 145'7 0'0 145'7 2800 0'1 0'0 0'1 ... ... 13753
144 ... ... 135'7 0'0 135'7 2900 0'1 0'0 0'1 ... ... 12671
144 ... ... 125'7 0'0 125'7 3000 0'1 0'0 0'1 ... ... 12676
144 ... ... 115'7 0'0 115'7 3100 0'1 0'0 0'1 ... ... 13752
144 ... ... 105'7 0'0 105'7 3200 0'1 0'0 0'1 ... ... 13815
144 ... ... 100'7 0'0 100'7 3250 0'1 0'0 0'1 ... ... 12660
144 ... ... 95'7 0'0 95'7 3300 0'1 0'0 0'1 ... ... 12699
144 ... ... 90'7 0'0 90'7 3350 0'1 0'0 0'1 ... ... 13750
144 ... ... 85'7 0'0 85'7 3400 0'1 0'0 0'1 ... ... 12671
144 ... ... 80'7 0'0 80'7 3450 0'1 0'0 0'1 ... ... 13808
144 ... ... 75'7 0'0 75'7 3500 0'1 0'0 0'1 ... ... 13759
144 ... ... 70'7 0'0 70'7 3550 0'1 0'0 0'1 ... ... 13752
144 ... ... 65'7 0'0 65'7 3600 0'1 0'0 0'1 ... ... 12662
144 ... ... 60'7 0'0 60'7 3650 0'1 0'0 0'1 ... ... 12701
144 ... ... 55'7 0'0 55'7 3700 0'1 0'0 0'1 ... ... 13759
144 ... ... 50'7 0'0 50'7 3750 0'1 0'0 0'1 ... ... 13752
144 ... ... 45'7 0'0 45'7 3800 0'1 0'0 0'1 ... ... 13770
145 ... ... 40'7 0'0 40'7 3850 0'1 0'0 0'1 ... ... 13842
145 ... ... 35'7 0'0 35'7 3900 0'1 0'0 0'1 ... ... 13771
144 ... ... 30'7 0'0 30'7 3950 0'1 0'0 0'1 ... ... 13756
145 ... ... 25'7 0'0 25'7 4000 0'1 0'0 0'1 ... ... 13762
144 ... ... 20'7 0'0 20'7 4050 0'1 0'0 0'1 ... ... 13945
144 ... ... 19'7 0'0 19'7 4060 0'1 0'0 0'1 ... ... 12687
144 ... ... 18'7 0'0 18'7 4070 0'1 0'0 0'1 ... ... 13769
144 ... ... 17'7 0'0 17'7 4080 0'1 0'0 0'1 ... ... 12697
144 ... ... 16'7 0'0 16'7 4090 0'1 0'0 0'1 ... ... 13780
144 ... ... 15'7 0'0 15'7 4100 0'1 0'0 0'1 ... ... 12647
144 ... ... 14'7 0'0 14'7 4110 0'1 0'0 0'1 ... ... 13872
144 ... ... 13'7 0'0 13'7 4120 0'1 0'0 0'1 ... ... 12881
144 ... ... 12'7 0'0 12'7 4130 0'1 0'0 0'1 ... ... 13882
144 ... ... 11'7 0'0 11'7 4140 0'1 0'0 0'1 ... ... 12908
144 11'0 11'0 10'7 0'1 11'0 4150 0'1 0'0 0'1 ... ... 13038
144 ... ... 9'7 0'0 9'7 4160 0'1 0'0 0'1 ... ... 12971
144 ... ... 8'7 0'0 8'7 4170 0'1 0'0 0'1 ... ... 14049
155 ... ... 7'7 0'0 7'7 4180 0'1 0'0 0'1 ... ... 12948
155 ... ... 6'7 0'0 6'7 4190 0'1 0'0 0'1 ... ... 10011
155 6'0 5'5 5'7 0'1 6'0 4200 0'1 0'0 0'1 ... ... 10359
155 ... ... 4'7 0'0 4'7 4210 0'1 0'0 0'1 ... ... 10240
155 ... ... 4'0 0'0 4'0 4220 0'2 0'0 0'2 0'2 0'2 5718
155 ... ... 3'0 0'0 3'0 4230 0'2 0'0 0'2 ... ... 404
10 ... ... 2'3 0'0 2'3 4240 0'3 -0'2 0'5 0'3 0'3 53
191 1'4 1'4 1'5 -0'1 1'4 4250 0'6 -0'1 0'7 0'6 0'6 138
607 ... ... 1'1 0'0 1'1 4260 1'0 -0'3 1'3 1'0 1'0 441
4 0'7 0'7 0'5 0'2 0'7 4270 1'7 0'0 1'7 ... ... 647
929 ... ... 0'3 0'0 0'3 4280 2'2 -0'3 2'5 2'2 2'2 154
1443 0'4 0'4 0'3 0'1 0'4 4290 3'5 0'0 3'5 ... ... 10
3210 0'2 0'2 0'2 0'0 0'2 4300 4'4 0'0 4'4 4'4 4'4 10
3301 0'2 0'1 0'2 0'0 0'2 4310 5'4 0'0 5'4 ... ... 10
5558 ... ... 0'1 0'0 0'1 4320 6'3 0'0 6'3 ... ... 10
6241 ... ... 0'1 0'0 0'1 4330 7'3 0'0 7'3 ... ... 10
794 ... ... 0'1 0'0 0'1 4340 8'3 0'0 8'3 ... ... 110
7751 0'1 0'1 0'1 0'0 0'1 4350 9'0 -0'3 9'3 9'1 9'0 10
9208 ... ... 0'1 0'0 0'1 4360 10'3 0'0 10'3 ... ... 10
8276 ... ... 0'1 0'0 0'1 4370 11'3 0'0 11'3 ... ... 116
12941 ... ... 0'1 0'0 0'1 4380 12'3 0'0 12'3 ... ... 119
13071 ... ... 0'1 0'0 0'1 4390 13'3 0'0 13'3 ... ... 126
12869 ... ... 0'1 0'0 0'1 4400 14'0 -0'3 14'3 14'1 14'0 132
12761 ... ... 0'1 0'0 0'1 4410 15'3 0'0 15'3 ... ... 137
13036 ... ... 0'1 0'0 0'1 4420 16'3 0'0 16'3 ... ... 141
12741 ... ... 0'1 0'0 0'1 4430 17'3 0'0 17'3 ... ... 145
12880 ... ... 0'1 0'0 0'1 4440 18'3 0'0 18'3 ... ... 147
13173 ... ... 0'1 0'0 0'1 4450 18'4 -0'7 19'3 19'3 18'4 150
12916 ... ... 0'1 0'0 0'1 4460 20'3 0'0 20'3 ... ... 151
13031 ... ... 0'1 0'0 0'1 4470 21'3 0'0 21'3 ... ... 10
13031 ... ... 0'1 0'0 0'1 4480 22'3 0'0 22'3 ... ... 144
12888 ... ... 0'1 0'0 0'1 4490 23'3 0'0 23'3 ... ... 145
13543 ... ... 0'1 0'0 0'1 4500 24'3 0'0 24'3 ... ... 145
12887 ... ... 0'1 0'0 0'1 4510 25'3 0'0 25'3 ... ... 145
12921 ... ... 0'1 0'0 0'1 4520 26'3 0'0 26'3 ... ... 145
12943 ... ... 0'1 0'0 0'1 4530 27'3 0'0 27'3 ... ... 145
14049 ... ... 0'1 0'0 0'1 4540 28'3 0'0 28'3 ... ... 145
13028 ... ... 0'1 0'0 0'1 4550 29'3 0'0 29'3 ... ... 145
13969 ... ... 0'1 0'0 0'1 4560 30'3 0'0 30'3 ... ... 145
13213 ... ... 0'1 0'0 0'1 4600 34'3 0'0 34'3 ... ... 145
13929 ... ... 0'1 0'0 0'1 4650 39'3 0'0 39'3 ... ... 145
13063 ... ... 0'1 0'0 0'1 4700 44'3 0'0 44'3 ... ... 145
12805 ... ... 0'1 0'0 0'1 4750 49'3 0'0 49'3 ... ... 145
12973 ... ... 0'1 0'0 0'1 4800 54'3 0'0 54'3 ... ... 145
14033 ... ... 0'1 0'0 0'1 4850 59'3 0'0 59'3 ... ... 144
12829 ... ... 0'1 0'0 0'1 4900 64'3 0'0 64'3 ... ... 144
12867 ... ... 0'1 0'0 0'1 4950 69'3 0'0 69'3 ... ... 144
13078 ... ... 0'1 0'0 0'1 5000 74'3 0'0 74'3 ... ... 144
12741 ... ... 0'1 0'0 0'1 5050 79'3 0'0 79'3 ... ... 144
13119 ... ... 0'1 0'0 0'1 5100 84'3 0'0 84'3 ... ... 144
12824 ... ... 0'1 0'0 0'1 5150 89'3 0'0 89'3 ... ... 144
13352 ... ... 0'1 0'0 0'1 5200 94'3 0'0 94'3 ... ... 144
12892 ... ... 0'1 0'0 0'1 5250 99'3 0'0 99'3 ... ... 144
12735 ... ... 0'1 0'0 0'1 5300 104'3 0'0 104'3 ... ... 144
12882 ... ... 0'1 0'0 0'1 5350 109'3 0'0 109'3 ... ... 144
13753 ... ... 0'1 0'0 0'1 5400 114'3 0'0 114'3 ... ... 144
14050 ... ... 0'1 0'0 0'1 5450 119'3 0'0 119'3 ... ... 144
12724 ... ... 0'1 0'0 0'1 5500 124'3 0'0 124'3 ... ... 144
12738 ... ... 0'1 0'0 0'1 5550 129'3 0'0 129'3 ... ... 144
12821 ... ... 0'1 0'0 0'1 5600 134'3 0'0 134'3 ... ... 144
12816 ... ... 0'1 0'0 0'1 5700 144'3 0'0 144'3 ... ... 144
12660 ... ... 0'1 0'0 0'1 5800 154'3 0'0 154'3 ... ... 144
12660 ... ... 0'1 0'0 0'1 5900 164'3 0'0 164'3 ... ... 144
12821 ... ... 0'1 0'0 0'1 6000 174'3 0'0 174'3 ... ... 144
13759 ... ... 0'1 0'0 0'1 6100 184'3 0'0 184'3 ... ... 144
13884 ... ... 0'1 0'0 0'1 6200 194'3 0'0 194'3 ... ... 144
12666 ... ... 0'1 0'0 0'1 6300 204'3 0'0 204'3 ... ... 144
13753 ... ... 0'1 0'0 0'1 6400 214'3 0'0 214'3 ... ... 144
12671 ... ... 0'1 0'0 0'1 6500 224'3 0'0 224'3 ... ... 144
13757 ... ... 0'1 0'0 0'1 6600 234'3 0'0 234'3 ... ... 144
13757 ... ... 0'1 0'0 0'1 6700 244'3 0'0 244'3 ... ... 144
13755 ... ... 0'1 0'0 0'1 6800 254'3 0'0 254'3 ... ... 144
12665 ... ... 0'1 0'0 0'1 6900 264'3 0'0 264'3 ... ... 144
13757 ... ... 0'1 0'0 0'1 7000 274'3 0'0 274'3 ... ... 144
13756 ... ... 0'1 0'0 0'1 7100 284'3 0'0 284'3 ... ... 144
12666 ... ... 0'1 0'0 0'1 7200 294'3 0'0 294'3 ... ... 144
13752 ... ... 0'1 0'0 0'1 7300 304'3 0'0 304'3 ... ... 144
12660 ... ... 0'1 0'0 0'1 8300 404'3 0'0 404'3 ... ... 0
13752 ... ... 0'1 0'0 0'1 9000 474'3 0'0 474'3 ... ... 0
12660 ... ... 0'1 0'0 0'1 10000 574'3 0'0 574'3 ... ... 0
13752 ... ... 0'1 0'0 0'1 11000 674'3 0'0 674'3 ... ... 0
13746 ... ... 0'1 0'0 0'1 12000 774'3 0'0 774'3 ... ... 0
12649 ... ... 0'1 0'0 0'1 13000 874'3 0'0 874'3 ... ... 0
13751 ... ... 0'1 0'0 0'1 14000 974'3 0'0 974'3 ... ... 0
13756 ... ... 0'1 0'0 0'1 15000 1074'3 0'0 1074'3 ... ... 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.