DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 449'6
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 ... ... 230'0 0'0 230'0 2200 0'1 0'0 0'1 ... ... 2253
0 ... ... 220'0 0'0 220'0 2300 0'1 0'0 0'1 ... ... 2655
0 ... ... 210'0 0'0 210'0 2400 0'1 0'0 0'1 ... ... 2635
0 ... ... 200'0 0'0 200'0 2500 0'1 0'0 0'1 ... ... 2253
0 ... ... 190'0 0'0 190'0 2600 0'1 0'0 0'1 ... ... 2635
0 ... ... 180'0 0'0 180'0 2700 0'1 0'0 0'1 ... ... 2655
0 ... ... 170'0 0'0 170'0 2800 0'1 0'0 0'1 ... ... 2655
0 ... ... 160'0 0'0 160'0 2900 0'1 0'0 0'1 ... ... 2601
0 ... ... 150'0 0'0 150'0 3000 0'1 0'0 0'1 ... ... 2635
0 ... ... 140'0 0'0 140'0 3100 0'1 0'0 0'1 ... ... 1729
0 ... ... 130'0 0'0 130'0 3200 0'1 0'0 0'1 ... ... 3380
0 ... ... 120'0 0'0 120'0 3300 0'1 0'0 0'1 ... ... 2855
1 ... ... 115'0 0'0 115'0 3350 0'1 0'0 0'1 ... ... 3443
1 ... ... 110'0 0'0 110'0 3400 0'2 0'0 0'2 ... ... 1946
1 ... ... 105'0 0'0 105'0 3450 0'2 0'0 0'2 ... ... 934
1 ... ... 100'0 0'0 100'0 3500 0'2 0'0 0'2 ... ... 2694
1 ... ... 95'0 0'0 95'0 3550 0'2 0'0 0'2 ... ... 2563
1 ... ... 90'1 0'0 90'1 3600 0'3 0'0 0'3 ... ... 2733
1 ... ... 85'1 0'0 85'1 3650 0'3 0'0 0'3 ... ... 499
1 ... ... 80'1 0'0 80'1 3700 0'3 0'0 0'3 ... ... 2235
1 ... ... 75'1 0'0 75'1 3750 0'4 0'0 0'4 ... ... 2218
1 ... ... 70'2 0'0 70'2 3800 0'4 0'0 0'4 ... ... 2164
129 ... ... 65'2 0'0 65'2 3850 0'5 0'0 0'5 ... ... 1096
129 ... ... 60'3 0'0 60'3 3900 0'5 0'0 0'5 0'5 0'5 1576
129 ... ... 55'4 0'0 55'4 3950 0'7 0'0 0'7 ... ... 1335
10 ... ... 50'6 0'0 50'6 4000 1'0 0'0 1'0 ... ... 1691
10 ... ... 46'0 0'0 46'0 4050 1'2 0'0 1'2 ... ... 1617
10 ... ... 41'3 0'0 41'3 4100 1'5 0'0 1'5 ... ... 1413
1 ... ... 36'7 0'0 36'7 4150 2'1 0'0 2'1 ... ... 328
1 ... ... 32'5 0'0 32'5 4200 2'7 0'0 2'7 ... ... 643
1 ... ... 28'5 0'0 28'5 4250 3'6 0'0 3'6 ... ... 558
1 ... ... 24'7 0'0 24'7 4300 5'0 0'0 5'0 ... ... 56
38 ... ... 21'4 0'0 21'4 4350 6'6 0'1 6'5 6'6 6'6 286
1 18'3 18'3 18'4 -0'1 18'3 4400 8'6 0'2 8'4 8'7 8'6 256
16 ... ... 15'6 0'0 15'6 4450 11'1 0'3 10'6 11'1 11'1 18
18 13'2 12'7 13'3 -0'2 13'1 4500 13'6 0'3 13'3 13'6 13'6 256
452 ... ... 11'2 0'0 11'2 4550 16'2 0'0 16'2 ... ... 16
323 9'3 9'1 9'3 -0'1 9'2 4600 19'3 0'0 19'3 ... ... 395
19 ... ... 7'7 0'0 7'7 4650 22'6 0'0 22'6 ... ... 1
1 ... ... 6'4 0'0 6'4 4700 26'3 0'0 26'3 ... ... 20
56 ... ... 5'3 0'0 5'3 4750 30'1 0'0 30'1 ... ... 150
1 4'2 4'2 4'3 -0'1 4'2 4800 34'2 0'0 34'2 ... ... 1
378 ... ... 3'5 0'0 3'5 4850 38'3 0'0 38'3 ... ... 108
455 ... ... 3'0 0'0 3'0 4900 42'6 0'0 42'6 ... ... 101
191 ... ... 2'4 0'0 2'4 4950 47'2 0'0 47'2 ... ... 103
401 ... ... 2'1 0'0 2'1 5000 51'7 0'0 51'7 ... ... 108
1659 ... ... 1'6 0'0 1'6 5050 56'4 0'0 56'4 ... ... 112
1748 ... ... 1'4 0'0 1'4 5100 61'2 0'0 61'2 ... ... 116
618 ... ... 1'3 0'0 1'3 5150 66'0 0'0 66'0 ... ... 110
1764 ... ... 1'2 0'0 1'2 5200 70'7 0'0 70'7 ... ... 113
1483 ... ... 1'1 0'0 1'1 5250 75'6 0'0 75'6 ... ... 115
390 ... ... 1'0 0'0 1'0 5300 80'5 0'0 80'5 ... ... 117
2175 ... ... 0'7 0'0 0'7 5350 85'4 0'0 85'4 ... ... 129
2087 ... ... 0'6 0'0 0'6 5400 90'3 0'0 90'3 ... ... 119
2239 ... ... 0'6 0'0 0'6 5450 95'3 0'0 95'3 ... ... 129
853 ... ... 0'6 0'0 0'6 5500 100'2 0'0 100'2 ... ... 1
2755 ... ... 0'5 0'0 0'5 5550 105'2 0'0 105'2 ... ... 1
2238 ... ... 0'5 0'0 0'5 5600 110'2 0'0 110'2 ... ... 1
1154 ... ... 0'4 0'0 0'4 5700 120'1 0'0 120'1 ... ... 1
2018 ... ... 0'4 0'0 0'4 5800 130'1 0'0 130'1 ... ... 1
373 ... ... 0'4 0'0 0'4 5900 140'1 0'0 140'1 ... ... 1
1746 ... ... 0'4 0'0 0'4 6000 150'0 0'0 150'0 ... ... 1
2592 ... ... 0'3 0'0 0'3 6100 160'0 0'0 160'0 ... ... 1
225 ... ... 0'3 0'0 0'3 6200 170'0 0'0 170'0 ... ... 1
1776 ... ... 0'2 0'0 0'2 6300 180'0 0'0 180'0 ... ... 1
2138 ... ... 0'2 0'0 0'2 6400 190'0 0'0 190'0 ... ... 1
2616 ... ... 0'2 0'0 0'2 6500 200'0 0'0 200'0 ... ... 1
210 ... ... 0'2 0'0 0'2 6600 210'0 0'0 210'0 ... ... 1
1864 ... ... 0'1 0'0 0'1 6700 220'0 0'0 220'0 ... ... 0
1991 ... ... 0'1 0'0 0'1 6800 230'0 0'0 230'0 ... ... 0
2255 ... ... 0'1 0'0 0'1 6900 240'0 0'0 240'0 ... ... 0
2611 ... ... 0'1 0'0 0'1 7000 250'0 0'0 250'0 ... ... 0
2851 ... ... 0'1 0'0 0'1 7100 260'0 0'0 260'0 ... ... 0
3378 ... ... 0'1 0'0 0'1 7200 270'0 0'0 270'0 ... ... 0
130 ... ... 0'1 0'0 0'1 7300 280'0 0'0 280'0 ... ... 0
2611 ... ... 0'1 0'0 0'1 8300 380'0 0'0 380'0 ... ... 0
2611 ... ... 0'1 0'0 0'1 9000 450'0 0'0 450'0 ... ... 0
2275 ... ... 0'1 0'0 0'1 10000 550'0 0'0 550'0 ... ... 0
2275 ... ... 0'1 0'0 0'1 11000 650'0 0'0 650'0 ... ... 0
1955 ... ... 0'1 0'0 0'1 12000 750'0 0'0 750'0 ... ... 0
1951 ... ... 0'1 0'0 0'1 13000 850'0 0'0 850'0 ... ... 0
1949 ... ... 0'1 0'0 0'1 14000 950'0 0'0 950'0 ... ... 0
1955 ... ... 0'1 0'0 0'1 15000 1050'0 0'0 1050'0 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.