DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'6
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 ... ... 13505
129 ... ... 195'7 0'0 195'7 2300 0'1 0'0 0'1 ... ... 13508
129 ... ... 185'7 0'0 185'7 2400 0'1 0'0 0'1 ... ... 13509
129 ... ... 175'7 0'0 175'7 2500 0'1 0'0 0'1 ... ... 13503
129 ... ... 165'7 0'0 165'7 2600 0'1 0'0 0'1 ... ... 13500
129 ... ... 155'7 0'0 155'7 2700 0'1 0'0 0'1 ... ... 13508
129 ... ... 145'7 0'0 145'7 2800 0'1 0'0 0'1 ... ... 13508
129 ... ... 135'7 0'0 135'7 2900 0'1 0'0 0'1 ... ... 13508
129 ... ... 125'7 0'0 125'7 3000 0'1 0'0 0'1 ... ... 13504
129 ... ... 115'7 0'0 115'7 3100 0'1 0'0 0'1 ... ... 13508
129 ... ... 105'7 0'0 105'7 3200 0'1 0'0 0'1 ... ... 13504
129 ... ... 100'7 0'0 100'7 3250 0'1 0'0 0'1 ... ... 12601
129 ... ... 95'7 0'0 95'7 3300 0'1 0'0 0'1 ... ... 13504
129 ... ... 90'7 0'0 90'7 3350 0'1 0'0 0'1 ... ... 13508
129 ... ... 85'7 0'0 85'7 3400 0'1 0'0 0'1 ... ... 13503
129 ... ... 80'7 0'0 80'7 3450 0'1 0'0 0'1 ... ... 13508
129 ... ... 75'7 0'0 75'7 3500 0'1 0'0 0'1 ... ... 14126
129 ... ... 70'7 0'0 70'7 3550 0'1 0'0 0'1 ... ... 14126
129 ... ... 65'7 0'0 65'7 3600 0'1 0'0 0'1 ... ... 17163
129 ... ... 60'7 0'0 60'7 3650 0'1 0'0 0'1 ... ... 13987
129 ... ... 55'7 0'0 55'7 3700 0'1 0'0 0'1 ... ... 14126
129 ... ... 50'7 0'0 50'7 3750 0'1 0'0 0'1 ... ... 13969
129 ... ... 45'7 0'0 45'7 3800 0'1 0'0 0'1 ... ... 14136
129 ... ... 40'7 0'0 40'7 3850 0'1 0'0 0'1 ... ... 13326
129 ... ... 35'7 0'0 35'7 3900 0'1 0'0 0'1 ... ... 14144
130 ... ... 30'7 0'0 30'7 3950 0'1 0'0 0'1 ... ... 12613
140 ... ... 25'7 0'0 25'7 4000 0'1 0'0 0'1 ... ... 17508
150 ... ... 20'7 0'0 20'7 4050 0'1 0'0 0'1 ... ... 17921
130 ... ... 19'7 0'0 19'7 4060 0'1 0'0 0'1 ... ... 13356
130 ... ... 18'7 0'0 18'7 4070 0'1 0'0 0'1 ... ... 12896
130 ... ... 17'7 0'0 17'7 4080 0'1 0'0 0'1 ... ... 33654
130 ... ... 16'7 0'0 16'7 4090 0'1 0'0 0'1 ... ... 34723
150 ... ... 15'7 0'0 15'7 4100 0'1 0'0 0'1 ... ... 39110
130 ... ... 14'7 0'0 14'7 4110 0'1 0'0 0'1 ... ... 32343
130 ... ... 13'7 0'0 13'7 4120 0'1 0'0 0'1 ... ... 34064
130 ... ... 12'7 0'0 12'7 4130 0'1 0'0 0'1 ... ... 32327
140 ... ... 11'7 0'0 11'7 4140 0'1 0'0 0'1 ... ... 33381
150 13'0 11'0 10'7 2'1 13'0 4150 0'1 0'0 0'1 0'1 0'1 37354
140 ... ... 9'7 0'0 9'7 4160 0'1 0'0 0'1 ... ... 31919
140 ... ... 8'7 0'0 8'7 4170 0'1 0'0 0'1 ... ... 32372
140 ... ... 7'7 0'0 7'7 4180 0'1 0'0 0'1 ... ... 33016
140 ... ... 6'7 0'0 6'7 4190 0'1 0'0 0'1 ... ... 32395
130 8'4 5'5 5'7 0'5 6'4 4200 0'1 0'0 0'1 0'1 0'1 37667
140 ... ... 4'7 0'0 4'7 4210 0'1 0'0 0'1 ... ... 32192
140 ... ... 4'0 0'0 4'0 4220 0'2 0'0 0'2 0'2 0'2 32023
140 ... ... 3'0 0'0 3'0 4230 0'1 -0'1 0'2 0'1 0'1 31690
10 ... ... 2'3 0'0 2'3 4240 0'1 -0'4 0'5 0'3 0'1 44042
10 3'4 1'4 1'5 0'7 2'4 4250 0'2 -0'5 0'7 0'6 0'1 2258
10 ... ... 1'1 0'0 1'1 4260 0'2 -1'1 1'3 1'0 0'2 789
484 1'7 0'6 0'5 0'1 0'6 4270 1'0 -0'7 1'7 1'5 0'3 561
110 1'1 0'3 0'3 0'3 0'6 4280 1'2 -1'3 2'5 2'2 0'6 30
4831 0'6 0'3 0'3 0'0 0'3 4290 1'5 -2'0 3'5 1'5 1'2 21
2170 0'4 0'1 0'2 -0'1 0'1 4300 2'6 -1'6 4'4 4'4 1'7 10
49025 0'2 0'1 0'2 0'0 0'2 4310 5'4 0'0 5'4 ... ... 128
1979 0'1 0'1 0'1 0'0 0'1 4320 6'3 0'0 6'3 ... ... 10
35693 0'1 0'1 0'1 0'0 0'1 4330 7'3 0'0 7'3 ... ... 20
40088 0'1 0'1 0'1 0'0 0'1 4340 8'3 0'0 8'3 ... ... 112
48074 0'1 0'0 0'1 -0'1 0'0 4350 8'4 -0'7 9'3 9'1 6'4 10
31315 ... ... 0'1 0'0 0'1 4360 10'3 0'0 10'3 ... ... 110
31332 ... ... 0'1 0'0 0'1 4370 11'3 0'0 11'3 ... ... 118
31464 ... ... 0'1 0'0 0'1 4380 12'3 0'0 12'3 ... ... 134
31774 ... ... 0'1 0'0 0'1 4390 13'3 0'0 13'3 ... ... 129
38924 0'1 0'1 0'1 0'0 0'1 4400 13'0 -1'3 14'3 14'1 11'4 10
31875 ... ... 0'1 0'0 0'1 4410 15'3 0'0 15'3 ... ... 136
31695 ... ... 0'1 0'0 0'1 4420 16'3 0'0 16'3 ... ... 138
31798 ... ... 0'1 0'0 0'1 4430 17'3 0'0 17'3 ... ... 139
31735 ... ... 0'1 0'0 0'1 4440 18'3 0'0 18'3 ... ... 130
40341 ... ... 0'1 0'0 0'1 4450 17'0 -2'3 19'3 19'3 16'4 10
31164 ... ... 0'1 0'0 0'1 4460 20'3 0'0 20'3 ... ... 130
33245 ... ... 0'1 0'0 0'1 4470 21'3 0'0 21'3 ... ... 130
34597 ... ... 0'1 0'0 0'1 4480 22'3 0'0 22'3 ... ... 130
34260 ... ... 0'1 0'0 0'1 4490 23'3 0'0 23'3 ... ... 130
39820 ... ... 0'1 0'0 0'1 4500 22'7 -1'4 24'3 22'7 22'7 10
13619 ... ... 0'1 0'0 0'1 4510 25'3 0'0 25'3 ... ... 130
13566 ... ... 0'1 0'0 0'1 4520 26'3 0'0 26'3 ... ... 130
13645 ... ... 0'1 0'0 0'1 4530 27'3 0'0 27'3 ... ... 130
13680 ... ... 0'1 0'0 0'1 4540 28'3 0'0 28'3 ... ... 130
18411 ... ... 0'1 0'0 0'1 4550 28'1 -1'2 29'3 28'1 28'1 140
13558 ... ... 0'1 0'0 0'1 4560 30'3 0'0 30'3 ... ... 130
17598 ... ... 0'1 0'0 0'1 4600 34'3 0'0 34'3 ... ... 140
17498 ... ... 0'1 0'0 0'1 4650 39'3 0'0 39'3 ... ... 130
17459 ... ... 0'1 0'0 0'1 4700 42'6 -1'5 44'3 42'6 42'6 130
14199 ... ... 0'1 0'0 0'1 4750 49'3 0'0 49'3 ... ... 129
18024 ... ... 0'1 0'0 0'1 4800 54'3 0'0 54'3 ... ... 129
14126 ... ... 0'1 0'0 0'1 4850 59'3 0'0 59'3 ... ... 129
18048 ... ... 0'1 0'0 0'1 4900 64'3 0'0 64'3 ... ... 129
13942 ... ... 0'1 0'0 0'1 4950 69'3 0'0 69'3 ... ... 129
18160 ... ... 0'1 0'0 0'1 5000 74'3 0'0 74'3 ... ... 129
13943 ... ... 0'1 0'0 0'1 5050 79'3 0'0 79'3 ... ... 129
17759 ... ... 0'1 0'0 0'1 5100 84'3 0'0 84'3 ... ... 129
13962 ... ... 0'1 0'0 0'1 5150 89'3 0'0 89'3 ... ... 129
17553 ... ... 0'1 0'0 0'1 5200 93'1 -1'2 94'3 93'1 93'1 129
14141 ... ... 0'1 0'0 0'1 5250 99'3 0'0 99'3 ... ... 129
17596 ... ... 0'1 0'0 0'1 5300 104'3 0'0 104'3 ... ... 129
13954 ... ... 0'1 0'0 0'1 5350 109'3 0'0 109'3 ... ... 129
17255 ... ... 0'1 0'0 0'1 5400 114'3 0'0 114'3 ... ... 129
14136 ... ... 0'1 0'0 0'1 5450 119'3 0'0 119'3 ... ... 129
14156 ... ... 0'1 0'0 0'1 5500 124'3 0'0 124'3 ... ... 129
17255 ... ... 0'1 0'0 0'1 5550 129'3 0'0 129'3 ... ... 129
13781 ... ... 0'1 0'0 0'1 5600 134'3 0'0 134'3 ... ... 129
14134 ... ... 0'1 0'0 0'1 5700 144'3 0'0 144'3 ... ... 129
13781 ... ... 0'1 0'0 0'1 5800 154'3 0'0 154'3 ... ... 129
14129 ... ... 0'1 0'0 0'1 5900 164'3 0'0 164'3 ... ... 129
17966 ... ... 0'1 0'0 0'1 6000 174'3 0'0 174'3 ... ... 129
13745 ... ... 0'1 0'0 0'1 6100 184'3 0'0 184'3 ... ... 129
13758 ... ... 0'1 0'0 0'1 6200 194'3 0'0 194'3 ... ... 129
14195 ... ... 0'1 0'0 0'1 6300 204'3 0'0 204'3 ... ... 129
14194 ... ... 0'1 0'0 0'1 6400 214'3 0'0 214'3 ... ... 129
14197 ... ... 0'1 0'0 0'1 6500 224'3 0'0 224'3 ... ... 129
14188 ... ... 0'1 0'0 0'1 6600 234'3 0'0 234'3 ... ... 129
14189 ... ... 0'1 0'0 0'1 6700 244'3 0'0 244'3 ... ... 129
14197 ... ... 0'1 0'0 0'1 6800 254'3 0'0 254'3 ... ... 129
13420 ... ... 0'1 0'0 0'1 6900 264'3 0'0 264'3 ... ... 129
12785 ... ... 0'1 0'0 0'1 7000 274'3 0'0 274'3 ... ... 129
12939 ... ... 0'1 0'0 0'1 7100 284'3 0'0 284'3 ... ... 129
12896 ... ... 0'1 0'0 0'1 7200 294'3 0'0 294'3 ... ... 129
13450 ... ... 0'1 0'0 0'1 7300 304'3 0'0 304'3 ... ... 129
13457 ... ... 0'1 0'0 0'1 8300 404'3 0'0 404'3 ... ... 0
13699 ... ... 0'1 0'0 0'1 9000 474'3 0'0 474'3 ... ... 0
13699 ... ... 0'1 0'0 0'1 10000 574'3 0'0 574'3 ... ... 0
13642 ... ... 0'1 0'0 0'1 11000 674'3 0'0 674'3 ... ... 0
13647 ... ... 0'1 0'0 0'1 12000 774'3 0'0 774'3 ... ... 0
13646 ... ... 0'1 0'0 0'1 13000 874'3 0'0 874'3 ... ... 0
13646 ... ... 0'1 0'0 0'1 14000 974'3 0'0 974'3 ... ... 0
13527 ... ... 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.