DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'6
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 ... ... 3518
144 ... ... 195'7 0'0 195'7 2300 0'1 0'0 0'1 ... ... 3518
144 ... ... 185'7 0'0 185'7 2400 0'1 0'0 0'1 ... ... 3518
144 ... ... 175'7 0'0 175'7 2500 0'1 0'0 0'1 ... ... 3518
144 ... ... 165'7 0'0 165'7 2600 0'1 0'0 0'1 ... ... 3518
144 ... ... 155'7 0'0 155'7 2700 0'1 0'0 0'1 ... ... 3518
144 ... ... 145'7 0'0 145'7 2800 0'1 0'0 0'1 ... ... 3518
144 ... ... 135'7 0'0 135'7 2900 0'1 0'0 0'1 ... ... 3584
144 ... ... 125'7 0'0 125'7 3000 0'1 0'0 0'1 ... ... 3583
144 ... ... 115'7 0'0 115'7 3100 0'1 0'0 0'1 ... ... 3583
144 ... ... 105'7 0'0 105'7 3200 0'1 0'0 0'1 ... ... 3583
144 ... ... 100'7 0'0 100'7 3250 0'1 0'0 0'1 ... ... 3583
144 ... ... 95'7 0'0 95'7 3300 0'1 0'0 0'1 ... ... 3625
144 ... ... 90'7 0'0 90'7 3350 0'1 0'0 0'1 ... ... 3625
144 ... ... 85'7 0'0 85'7 3400 0'1 0'0 0'1 ... ... 3625
144 ... ... 80'7 0'0 80'7 3450 0'1 0'0 0'1 ... ... 3413
144 ... ... 75'7 0'0 75'7 3500 0'1 0'0 0'1 ... ... 3443
144 ... ... 70'7 0'0 70'7 3550 0'1 0'0 0'1 ... ... 3443
144 ... ... 65'7 0'0 65'7 3600 0'1 0'0 0'1 ... ... 3443
144 ... ... 60'7 0'0 60'7 3650 0'1 0'0 0'1 ... ... 3601
144 ... ... 55'7 0'0 55'7 3700 0'1 0'0 0'1 ... ... 3601
144 ... ... 50'7 0'0 50'7 3750 0'1 0'0 0'1 ... ... 3601
144 ... ... 45'7 0'0 45'7 3800 0'1 0'0 0'1 ... ... 3609
145 ... ... 40'7 0'0 40'7 3850 0'1 0'0 0'1 ... ... 3576
145 ... ... 35'7 0'0 35'7 3900 0'1 0'0 0'1 ... ... 3609
145 ... ... 30'7 0'0 30'7 3950 0'1 0'0 0'1 ... ... 3601
145 ... ... 25'7 0'0 25'7 4000 0'1 0'0 0'1 ... ... 3660
145 ... ... 20'7 0'0 20'7 4050 0'1 0'0 0'1 ... ... 3656
145 ... ... 19'7 0'0 19'7 4060 0'1 0'0 0'1 ... ... 3516
145 ... ... 18'7 0'0 18'7 4070 0'1 0'0 0'1 ... ... 3516
145 ... ... 17'7 0'0 17'7 4080 0'1 0'0 0'1 ... ... 3602
145 ... ... 16'7 0'0 16'7 4090 0'1 0'0 0'1 ... ... 3594
145 ... ... 15'7 0'0 15'7 4100 0'1 0'0 0'1 ... ... 3661
145 ... ... 14'7 0'0 14'7 4110 0'1 0'0 0'1 ... ... 3649
145 ... ... 13'7 0'0 13'7 4120 0'1 0'0 0'1 ... ... 3680
145 ... ... 12'7 0'0 12'7 4130 0'1 0'0 0'1 ... ... 3559
145 ... ... 11'7 0'0 11'7 4140 0'1 0'0 0'1 ... ... 3411
164 11'0 11'0 10'7 0'1 11'0 4150 0'1 0'0 0'1 ... ... 3281
145 ... ... 9'7 0'0 9'7 4160 0'1 0'0 0'1 ... ... 2968
145 ... ... 8'7 0'0 8'7 4170 0'1 0'0 0'1 ... ... 2433
145 ... ... 7'7 0'0 7'7 4180 0'1 0'0 0'1 ... ... 849
145 ... ... 6'7 0'0 6'7 4190 0'1 0'0 0'1 ... ... 852
161 6'0 5'5 5'7 0'1 6'0 4200 0'1 0'0 0'1 ... ... 582
145 ... ... 4'7 0'0 4'7 4210 0'1 0'0 0'1 ... ... 1430
145 ... ... 4'0 0'0 4'0 4220 0'2 0'0 0'2 ... ... 532
145 ... ... 3'0 0'0 3'0 4230 0'2 0'0 0'2 ... ... 621
144 ... ... 2'3 0'0 2'3 4240 0'5 0'0 0'5 ... ... 612
144 1'4 1'4 1'5 -0'1 1'4 4250 0'7 0'0 0'7 ... ... 322
294 ... ... 1'1 0'0 1'1 4260 1'3 0'0 1'3 ... ... 288
429 ... ... 0'5 0'0 0'5 4270 1'7 0'0 1'7 ... ... 144
606 ... ... 0'3 0'0 0'3 4280 2'5 0'0 2'5 ... ... 144
702 ... ... 0'3 0'0 0'3 4290 3'5 0'0 3'5 ... ... 145
418 0'2 0'2 0'2 0'0 0'2 4300 4'4 0'0 4'4 4'4 4'4 156
100 ... ... 0'2 0'0 0'2 4310 5'4 0'0 5'4 ... ... 125
657 ... ... 0'1 0'0 0'1 4320 6'3 0'0 6'3 ... ... 113
653 ... ... 0'1 0'0 0'1 4330 7'3 0'0 7'3 ... ... 104
1796 ... ... 0'1 0'0 0'1 4340 8'3 0'0 8'3 ... ... 100
656 ... ... 0'1 0'0 0'1 4350 9'0 -0'3 9'3 9'1 9'0 121
460 ... ... 0'1 0'0 0'1 4360 10'3 0'0 10'3 ... ... 105
441 ... ... 0'1 0'0 0'1 4370 11'3 0'0 11'3 ... ... 106
471 ... ... 0'1 0'0 0'1 4380 12'3 0'0 12'3 ... ... 107
720 ... ... 0'1 0'0 0'1 4390 13'3 0'0 13'3 ... ... 114
714 ... ... 0'1 0'0 0'1 4400 14'0 -0'3 14'3 14'1 14'0 14
726 ... ... 0'1 0'0 0'1 4410 15'3 0'0 15'3 ... ... 124
822 ... ... 0'1 0'0 0'1 4420 16'3 0'0 16'3 ... ... 128
2442 ... ... 0'1 0'0 0'1 4430 17'3 0'0 17'3 ... ... 131
2975 ... ... 0'1 0'0 0'1 4440 18'3 0'0 18'3 ... ... 134
3328 ... ... 0'1 0'0 0'1 4450 19'3 0'0 19'3 19'3 19'3 137
3288 ... ... 0'1 0'0 0'1 4460 20'3 0'0 20'3 ... ... 138
3623 ... ... 0'1 0'0 0'1 4470 21'3 0'0 21'3 ... ... 140
3758 ... ... 0'1 0'0 0'1 4480 22'3 0'0 22'3 ... ... 142
3685 ... ... 0'1 0'0 0'1 4490 23'3 0'0 23'3 ... ... 143
3945 ... ... 0'1 0'0 0'1 4500 24'3 0'0 24'3 ... ... 144
3598 ... ... 0'1 0'0 0'1 4510 25'3 0'0 25'3 ... ... 144
3680 ... ... 0'1 0'0 0'1 4520 26'3 0'0 26'3 ... ... 144
3615 ... ... 0'1 0'0 0'1 4530 27'3 0'0 27'3 ... ... 144
3618 ... ... 0'1 0'0 0'1 4540 28'3 0'0 28'3 ... ... 144
3675 ... ... 0'1 0'0 0'1 4550 29'3 0'0 29'3 ... ... 144
3618 ... ... 0'1 0'0 0'1 4560 30'3 0'0 30'3 ... ... 144
3601 ... ... 0'1 0'0 0'1 4600 34'3 0'0 34'3 ... ... 144
3636 ... ... 0'1 0'0 0'1 4650 39'3 0'0 39'3 ... ... 144
3663 ... ... 0'1 0'0 0'1 4700 44'3 0'0 44'3 ... ... 144
3585 ... ... 0'1 0'0 0'1 4750 49'3 0'0 49'3 ... ... 144
3560 ... ... 0'1 0'0 0'1 4800 54'3 0'0 54'3 ... ... 144
3495 ... ... 0'1 0'0 0'1 4850 59'3 0'0 59'3 ... ... 144
3773 ... ... 0'1 0'0 0'1 4900 64'3 0'0 64'3 ... ... 144
3707 ... ... 0'1 0'0 0'1 4950 69'3 0'0 69'3 ... ... 144
3756 ... ... 0'1 0'0 0'1 5000 74'3 0'0 74'3 ... ... 144
3667 ... ... 0'1 0'0 0'1 5050 79'3 0'0 79'3 ... ... 144
3656 ... ... 0'1 0'0 0'1 5100 84'3 0'0 84'3 ... ... 144
3633 ... ... 0'1 0'0 0'1 5150 89'3 0'0 89'3 ... ... 144
3660 ... ... 0'1 0'0 0'1 5200 94'3 0'0 94'3 ... ... 144
3599 ... ... 0'1 0'0 0'1 5250 99'3 0'0 99'3 ... ... 144
3599 ... ... 0'1 0'0 0'1 5300 104'3 0'0 104'3 ... ... 144
3599 ... ... 0'1 0'0 0'1 5350 109'3 0'0 109'3 ... ... 144
3518 ... ... 0'1 0'0 0'1 5400 114'3 0'0 114'3 ... ... 144
3599 ... ... 0'1 0'0 0'1 5450 119'3 0'0 119'3 ... ... 144
3599 ... ... 0'1 0'0 0'1 5500 124'3 0'0 124'3 ... ... 144
3518 ... ... 0'1 0'0 0'1 5550 129'3 0'0 129'3 ... ... 144
3518 ... ... 0'1 0'0 0'1 5600 134'3 0'0 134'3 ... ... 144
3518 ... ... 0'1 0'0 0'1 5700 144'3 0'0 144'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 5800 154'3 0'0 154'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 5900 164'3 0'0 164'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 6000 174'3 0'0 174'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 6100 184'3 0'0 184'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 6200 194'3 0'0 194'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 6300 204'3 0'0 204'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 6400 214'3 0'0 214'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 6500 224'3 0'0 224'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 6600 234'3 0'0 234'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 6700 244'3 0'0 244'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 6800 254'3 0'0 254'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 6900 264'3 0'0 264'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 7000 274'3 0'0 274'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 7100 284'3 0'0 284'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 7200 294'3 0'0 294'3 ... ... 144
3612 ... ... 0'1 0'0 0'1 7300 304'3 0'0 304'3 ... ... 144
3518 ... ... 0'1 0'0 0'1 8300 404'3 0'0 404'3 ... ... 0
3518 ... ... 0'1 0'0 0'1 9000 474'3 0'0 474'3 ... ... 0
3518 ... ... 0'1 0'0 0'1 10000 574'3 0'0 574'3 ... ... 0
3518 ... ... 0'1 0'0 0'1 11000 674'3 0'0 674'3 ... ... 0
3518 ... ... 0'1 0'0 0'1 12000 774'3 0'0 774'3 ... ... 0
3518 ... ... 0'1 0'0 0'1 13000 874'3 0'0 874'3 ... ... 0
3518 ... ... 0'1 0'0 0'1 14000 974'3 0'0 974'3 ... ... 0
3518 ... ... 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.