DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'4
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
140 ... ... 196'3 0'0 196'3 2300 0'1 0'0 0'1 ... ... 44670
140 ... ... 186'3 0'0 186'3 2400 0'1 0'0 0'1 ... ... 44670
140 ... ... 176'3 0'0 176'3 2500 0'1 0'0 0'1 ... ... 44670
140 ... ... 166'3 0'0 166'3 2600 0'1 0'0 0'1 ... ... 44670
140 ... ... 156'3 0'0 156'3 2700 0'1 0'0 0'1 ... ... 44670
140 ... ... 146'3 0'0 146'3 2800 0'1 0'0 0'1 ... ... 44670
140 ... ... 136'3 0'0 136'3 2900 0'1 0'0 0'1 ... ... 44670
140 ... ... 126'3 0'0 126'3 3000 0'1 0'0 0'1 ... ... 44670
140 ... ... 116'3 0'0 116'3 3100 0'1 0'0 0'1 ... ... 44670
140 ... ... 106'3 0'0 106'3 3200 0'1 0'0 0'1 ... ... 44700
140 ... ... 101'3 0'0 101'3 3250 0'1 0'0 0'1 ... ... 44670
140 ... ... 96'3 0'0 96'3 3300 0'1 0'0 0'1 ... ... 44697
140 ... ... 91'3 0'0 91'3 3350 0'1 0'0 0'1 ... ... 44670
140 ... ... 86'3 0'0 86'3 3400 0'1 0'0 0'1 ... ... 44690
140 ... ... 81'3 0'0 81'3 3450 0'1 0'0 0'1 ... ... 44686
140 ... ... 76'3 0'0 76'3 3500 0'1 0'0 0'1 ... ... 54108
140 ... ... 71'3 0'0 71'3 3550 0'1 0'0 0'1 ... ... 54102
140 ... ... 66'3 0'0 66'3 3600 0'1 0'0 0'1 ... ... 54176
140 ... ... 61'3 0'0 61'3 3650 0'1 0'0 0'1 ... ... 54278
140 ... ... 56'3 0'0 56'3 3700 0'1 0'0 0'1 ... ... 54288
141 ... ... 51'3 0'0 51'3 3750 0'1 0'0 0'1 ... ... 54251
141 ... ... 46'3 0'0 46'3 3800 0'1 0'0 0'1 ... ... 54255
141 ... ... 41'3 0'0 41'3 3850 0'1 0'0 0'1 ... ... 54077
141 ... ... 36'3 0'0 36'3 3900 0'1 0'0 0'1 ... ... 69991
141 ... ... 31'3 0'0 31'3 3950 0'1 0'0 0'1 ... ... 69965
161 27'6 27'6 26'3 1'3 27'6 4000 0'1 0'0 0'1 0'1 0'1 72934
161 ... ... 21'3 0'0 21'3 4050 0'1 0'0 0'1 ... ... 69998
141 ... ... 20'3 0'0 20'3 4060 0'1 0'0 0'1 ... ... 59467
141 ... ... 19'3 0'0 19'3 4070 0'1 0'0 0'1 ... ... 59884
141 ... ... 18'3 0'0 18'3 4080 0'1 0'0 0'1 ... ... 69746
141 ... ... 17'3 0'0 17'3 4090 0'1 0'0 0'1 ... ... 69749
161 ... ... 16'3 0'0 16'3 4100 0'1 0'0 0'1 0'1 0'1 77598
141 ... ... 15'3 0'0 15'3 4110 0'1 0'0 0'1 ... ... 69765
141 ... ... 14'3 0'0 14'3 4120 0'1 0'0 0'1 ... ... 69775
141 ... ... 13'3 0'0 13'3 4130 0'1 0'0 0'1 ... ... 72760
151 ... ... 12'3 0'0 12'3 4140 0'1 0'0 0'1 ... ... 72778
20 10'5 10'5 11'3 -0'6 10'5 4150 0'1 0'0 0'1 0'1 0'1 74692
151 ... ... 10'3 0'0 10'3 4160 0'1 0'0 0'1 ... ... 57777
141 ... ... 9'3 0'0 9'3 4170 0'1 0'0 0'1 ... ... 37479
141 ... ... 8'4 0'0 8'4 4180 0'1 -0'1 0'2 0'1 0'1 68527
151 ... ... 7'4 0'0 7'4 4190 0'2 0'0 0'2 ... ... 43299
161 7'2 6'2 6'5 -0'3 6'2 4200 0'1 -0'2 0'3 0'1 0'1 78644
141 ... ... 5'6 0'0 5'6 4210 0'2 -0'2 0'4 0'2 0'2 37640
151 ... ... 4'7 0'0 4'7 4220 0'3 -0'2 0'5 0'4 0'3 26324
186 4'5 4'5 4'1 0'4 4'5 4230 0'7 0'0 0'7 ... ... 726
10 ... ... 3'4 0'0 3'4 4240 0'7 -0'3 1'2 0'7 0'7 530
1484 3'4 2'2 2'7 -0'5 2'2 4250 1'4 -0'1 1'5 1'4 1'0 2146
925 ... ... 2'3 0'0 2'3 4260 2'0 -0'1 2'1 2'0 1'3 119
2116 2'3 2'3 2'0 0'3 2'3 4270 2'3 -0'3 2'6 2'3 1'6 74
10 2'0 0'7 1'5 -0'6 0'7 4280 2'4 -0'7 3'3 2'5 2'1 246
28302 1'0 1'0 1'2 -0'2 1'0 4290 4'0 0'0 4'0 ... ... 20
30457 1'3 0'6 1'0 -0'2 0'6 4300 5'1 0'3 4'6 5'1 3'2 56
53331 1'1 0'6 0'7 -0'1 0'6 4310 5'5 0'0 5'5 ... ... 160
230 0'7 0'6 0'6 0'0 0'6 4320 6'4 0'0 6'4 ... ... 152
76753 0'3 0'3 0'5 -0'2 0'3 4330 7'3 0'0 7'3 ... ... 141
80066 ... ... 0'4 0'0 0'4 4340 8'2 0'0 8'2 ... ... 134
81852 0'3 0'2 0'3 -0'1 0'2 4350 8'6 -0'3 9'1 8'6 7'4 20
62742 0'4 0'3 0'3 0'0 0'3 4360 10'1 0'0 10'1 ... ... 101
62743 ... ... 0'2 0'0 0'2 4370 11'0 0'0 11'0 ... ... 96
62746 ... ... 0'2 0'0 0'2 4380 11'7 0'0 11'7 ... ... 107
57830 ... ... 0'1 0'0 0'1 4390 12'7 0'0 12'7 ... ... 109
3 0'1 0'1 0'1 0'0 0'1 4400 14'1 0'2 13'7 14'1 12'2 2
60 ... ... 0'1 0'0 0'1 4410 14'7 0'0 14'7 ... ... 112
23063 ... ... 0'1 0'0 0'1 4420 15'7 0'0 15'7 ... ... 112
70645 ... ... 0'1 0'0 0'1 4430 16'7 0'0 16'7 ... ... 113
72241 ... ... 0'1 0'0 0'1 4440 17'7 0'0 17'7 ... ... 114
77587 ... ... 0'1 0'0 0'1 4450 19'1 0'2 18'7 19'1 18'5 20
72117 ... ... 0'1 0'0 0'1 4460 19'7 0'0 19'7 ... ... 115
69236 ... ... 0'1 0'0 0'1 4470 20'7 0'0 20'7 ... ... 115
69467 ... ... 0'1 0'0 0'1 4480 21'7 0'0 21'7 ... ... 117
69435 ... ... 0'1 0'0 0'1 4490 22'7 0'0 22'7 ... ... 120
74503 ... ... 0'1 0'0 0'1 4500 24'0 0'1 23'7 24'0 22'7 20
59554 ... ... 0'1 0'0 0'1 4510 24'7 0'0 24'7 ... ... 115
59631 ... ... 0'1 0'0 0'1 4520 25'7 0'0 25'7 ... ... 127
59652 ... ... 0'1 0'0 0'1 4530 26'7 0'0 26'7 ... ... 130
59678 ... ... 0'1 0'0 0'1 4540 27'7 0'0 27'7 ... ... 132
70007 ... ... 0'1 0'0 0'1 4550 28'7 0'0 28'7 ... ... 155
65016 ... ... 0'1 0'0 0'1 4560 29'7 0'0 29'7 ... ... 137
72887 0'1 0'1 0'1 0'0 0'1 4600 34'2 0'3 33'7 34'2 32'2 154
69489 ... ... 0'1 0'0 0'1 4650 38'7 0'0 38'7 ... ... 150
69265 0'1 0'1 0'1 0'0 0'1 4700 43'7 0'0 43'7 ... ... 150
54326 ... ... 0'1 0'0 0'1 4750 48'7 0'0 48'7 ... ... 150
57742 0'1 0'1 0'1 0'0 0'1 4800 53'7 0'0 53'7 ... ... 150
54092 ... ... 0'1 0'0 0'1 4850 58'7 0'0 58'7 ... ... 140
54453 ... ... 0'1 0'0 0'1 4900 63'7 0'0 63'7 ... ... 150
54416 ... ... 0'1 0'0 0'1 4950 68'7 0'0 68'7 ... ... 140
54357 ... ... 0'1 0'0 0'1 5000 73'7 0'0 73'7 ... ... 140
54623 ... ... 0'1 0'0 0'1 5050 78'7 0'0 78'7 ... ... 140
54276 ... ... 0'1 0'0 0'1 5100 83'7 0'0 83'7 ... ... 140
54425 ... ... 0'1 0'0 0'1 5150 88'7 0'0 88'7 ... ... 140
54207 ... ... 0'1 0'0 0'1 5200 93'7 0'0 93'7 ... ... 140
54439 ... ... 0'1 0'0 0'1 5250 98'7 0'0 98'7 ... ... 140
54172 ... ... 0'1 0'0 0'1 5300 103'7 0'0 103'7 ... ... 140
54101 ... ... 0'1 0'0 0'1 5350 108'7 0'0 108'7 ... ... 140
54359 ... ... 0'1 0'0 0'1 5400 113'7 0'0 113'7 ... ... 140
54101 ... ... 0'1 0'0 0'1 5450 118'7 0'0 118'7 ... ... 140
54078 ... ... 0'1 0'0 0'1 5500 123'7 0'0 123'7 ... ... 140
54750 ... ... 0'1 0'0 0'1 5550 128'7 0'0 128'7 ... ... 140
54750 ... ... 0'1 0'0 0'1 5600 133'7 0'0 133'7 ... ... 140
54750 ... ... 0'1 0'0 0'1 5700 143'7 0'0 143'7 ... ... 140
54720 ... ... 0'1 0'0 0'1 5800 153'7 0'0 153'7 ... ... 140
54720 ... ... 0'1 0'0 0'1 5900 163'7 0'0 163'7 ... ... 140
54700 ... ... 0'1 0'0 0'1 6000 173'7 0'0 173'7 ... ... 140
44720 ... ... 0'1 0'0 0'1 6100 183'7 0'0 183'7 ... ... 140
44700 ... ... 0'1 0'0 0'1 6200 193'7 0'0 193'7 ... ... 140
44670 ... ... 0'1 0'0 0'1 6300 203'7 0'0 203'7 ... ... 140
44720 ... ... 0'1 0'0 0'1 6400 213'7 0'0 213'7 ... ... 140
44670 ... ... 0'1 0'0 0'1 6500 223'7 0'0 223'7 ... ... 140
44670 ... ... 0'1 0'0 0'1 6600 233'7 0'0 233'7 ... ... 140
44720 ... ... 0'1 0'0 0'1 6700 243'7 0'0 243'7 ... ... 140
44670 ... ... 0'1 0'0 0'1 6800 253'7 0'0 253'7 ... ... 140
44670 ... ... 0'1 0'0 0'1 6900 263'7 0'0 263'7 ... ... 140
44506 ... ... 0'1 0'0 0'1 7000 273'7 0'0 273'7 ... ... 140
44720 ... ... 0'1 0'0 0'1 7100 283'7 0'0 283'7 ... ... 140
44670 ... ... 0'1 0'0 0'1 7200 293'7 0'0 293'7 ... ... 140
44670 ... ... 0'1 0'0 0'1 7300 303'7 0'0 303'7 ... ... 140
44720 ... ... 0'1 0'0 0'1 8300 403'7 0'0 403'7 ... ... 0
44720 ... ... 0'1 0'0 0'1 9000 473'6 0'0 473'6 ... ... 0
44720 ... ... 0'1 0'0 0'1 10000 573'6 0'0 573'6 ... ... 0
44720 ... ... 0'1 0'0 0'1 11000 673'6 0'0 673'6 ... ... 0
44720 ... ... 0'1 0'0 0'1 12000 773'6 0'0 773'6 ... ... 0
44720 ... ... 0'1 0'0 0'1 13000 873'6 0'0 873'6 ... ... 0
44720 ... ... 0'1 0'0 0'1 14000 973'6 0'0 973'6 ... ... 0
44720 ... ... 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.