DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 463'4
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 ... ... 244'0 0'0 244'0 2200 0'1 0'0 0'1 ... ... 7124
0 ... ... 234'0 0'0 234'0 2300 0'1 0'0 0'1 ... ... 4057
0 ... ... 224'0 0'0 224'0 2400 0'1 0'0 0'1 ... ... 887
0 ... ... 214'0 0'0 214'0 2500 0'1 0'0 0'1 ... ... 837
0 ... ... 204'0 0'0 204'0 2600 0'1 0'0 0'1 ... ... 516
0 ... ... 194'0 0'0 194'0 2700 0'1 0'0 0'1 ... ... 12633
0 ... ... 184'0 0'0 184'0 2800 0'1 0'0 0'1 ... ... 7879
0 ... ... 174'0 0'0 174'0 2900 0'1 0'0 0'1 ... ... 832
0 ... ... 164'0 0'0 164'0 3000 0'2 0'0 0'2 ... ... 13897
0 ... ... 154'0 0'0 154'0 3100 0'3 0'0 0'3 ... ... 857
0 ... ... 144'0 0'0 144'0 3200 0'3 0'0 0'3 ... ... 5262
0 ... ... 134'0 0'0 134'0 3300 0'4 0'0 0'4 ... ... 2947
0 ... ... 124'0 0'0 124'0 3400 0'6 0'0 0'6 ... ... 8591
1 ... ... 114'1 0'0 114'1 3500 1'0 0'0 1'0 ... ... 14017
1 ... ... 104'3 0'0 104'3 3600 1'4 0'0 1'4 ... ... 15885
1 ... ... 99'4 0'0 99'4 3650 1'6 0'0 1'6 ... ... 11923
1 ... ... 94'7 0'0 94'7 3700 2'1 0'0 2'1 ... ... 14350
1 ... ... 90'2 0'0 90'2 3750 2'4 0'0 2'4 ... ... 236
1 ... ... 85'6 0'0 85'6 3800 2'7 0'0 2'7 ... ... 1198
1 ... ... 81'2 0'0 81'2 3850 3'4 0'0 3'4 ... ... 9127
1 ... ... 77'0 0'0 77'0 3900 4'1 0'0 4'1 ... ... 2939
1 ... ... 72'6 0'0 72'6 3950 5'0 0'0 5'0 ... ... 84
1 ... ... 68'6 0'0 68'6 4000 6'2 0'3 5'7 6'3 6'2 3771
1 ... ... 64'7 0'0 64'7 4050 6'7 0'0 6'7 ... ... 2083
104 ... ... 61'1 0'0 61'1 4100 8'1 0'0 8'1 ... ... 3295
131 ... ... 57'4 0'0 57'4 4150 9'3 0'0 9'3 ... ... 2181
131 ... ... 54'1 0'0 54'1 4200 10'7 0'0 10'7 ... ... 1701
131 ... ... 50'6 0'0 50'6 4250 12'4 0'0 12'4 ... ... 498
221 ... ... 47'6 0'0 47'6 4300 14'5 0'2 14'3 14'5 14'5 467
131 ... ... 44'6 0'0 44'6 4350 16'3 0'0 16'3 ... ... 351
131 ... ... 42'0 0'0 42'0 4400 18'7 0'3 18'4 19'4 18'7 250
20 ... ... 39'3 0'0 39'3 4450 20'6 0'0 20'6 ... ... 12
150 ... ... 36'7 0'0 36'7 4500 23'1 0'0 23'1 ... ... 317
56 ... ... 34'4 0'0 34'4 4550 25'6 0'0 25'6 ... ... 12
12 ... ... 32'2 0'0 32'2 4600 29'4 1'1 28'3 29'4 29'4 288
178 ... ... 30'1 0'0 30'1 4650 31'1 0'0 31'1 ... ... 12
165 ... ... 28'1 0'0 28'1 4700 34'0 0'0 34'0 ... ... 298
66 ... ... 26'2 0'0 26'2 4750 37'0 0'0 37'0 ... ... 10
66 23'7 23'2 24'4 -0'5 23'7 4800 40'1 0'0 40'1 ... ... 10
170 ... ... 22'6 0'0 22'6 4850 43'3 0'0 43'3 ... ... 10
189 20'6 20'6 21'2 -0'4 20'6 4900 46'6 0'0 46'6 ... ... 49
68 ... ... 19'6 0'0 19'6 4950 50'1 0'0 50'1 ... ... 10
131 ... ... 18'3 0'0 18'3 5000 53'6 0'0 53'6 ... ... 217
131 ... ... 17'1 0'0 17'1 5050 57'3 0'0 57'3 ... ... 216
12 ... ... 16'0 0'0 16'0 5100 61'1 0'0 61'1 ... ... 216
70 ... ... 14'7 0'0 14'7 5150 64'7 0'0 64'7 ... ... 215
299 13'2 13'2 13'7 -0'5 13'2 5200 68'7 0'0 68'7 ... ... 217
1277 ... ... 13'0 0'0 13'0 5250 72'7 0'0 72'7 ... ... 131
1165 11'4 11'4 12'1 -0'5 11'4 5300 76'7 0'0 76'7 ... ... 104
47 ... ... 11'3 0'0 11'3 5350 81'0 0'0 81'0 ... ... 104
47 ... ... 10'5 0'0 10'5 5400 85'2 0'0 85'2 ... ... 131
1231 ... ... 9'7 0'0 9'7 5450 89'4 0'0 89'4 ... ... 131
2204 ... ... 9'2 0'0 9'2 5500 93'6 0'0 93'6 ... ... 104
174 ... ... ... ... ... 5550 ... ... ... ... ... 105
3160 ... ... 8'1 0'0 8'1 5600 102'4 0'0 102'4 ... ... 1
1155 ... ... 7'2 0'0 7'2 5700 111'4 0'0 111'4 ... ... 1
1054 ... ... 6'3 0'0 6'3 5800 120'4 0'0 120'4 ... ... 1
86 ... ... 5'6 0'0 5'6 5900 129'6 0'0 129'6 ... ... 1
93 4'7 4'7 5'1 -0'2 4'7 6000 139'1 0'0 139'1 ... ... 1
96 4'3 4'3 4'5 -0'2 4'3 6100 148'4 0'0 148'4 ... ... 1
95 ... ... 4'1 0'0 4'1 6200 158'0 0'0 158'0 ... ... 1
153 ... ... 3'6 0'0 3'6 6300 167'5 0'0 167'5 ... ... 1
101 ... ... 3'3 0'0 3'3 6400 177'2 0'0 177'2 ... ... 1
13347 ... ... 3'1 0'0 3'1 6500 186'7 0'0 186'7 ... ... 1
13911 ... ... 2'6 0'0 2'6 6600 196'5 0'0 196'5 ... ... 1
18904 ... ... 2'5 0'0 2'5 6700 206'4 0'0 206'4 ... ... 1
14940 ... ... 2'3 0'0 2'3 6800 216'2 0'0 216'2 ... ... 1
110 ... ... 2'1 0'0 2'1 6900 226'1 0'0 226'1 ... ... 1
13864 ... ... 2'0 0'0 2'0 7000 236'1 0'0 236'1 ... ... 1
18938 ... ... 1'7 0'0 1'7 7100 246'0 0'0 246'0 ... ... 1
20400 ... ... 1'6 0'0 1'6 7200 256'0 0'0 256'0 ... ... 0
13177 ... ... 1'5 0'0 1'5 7300 266'0 0'0 266'0 ... ... 0
13398 ... ... 0'7 0'0 0'7 8300 366'0 0'0 366'0 ... ... 0
13788 ... ... 0'4 0'0 0'4 9000 436'0 0'0 436'0 ... ... 0
14055 ... ... 0'3 0'0 0'3 10000 536'0 0'0 536'0 ... ... 0
13408 ... ... 0'2 0'0 0'2 11000 636'0 0'0 636'0 ... ... 0
9347 ... ... 0'2 0'0 0'2 12000 736'0 0'0 736'0 ... ... 0
14152 ... ... 0'1 0'0 0'1 13000 836'0 0'0 836'0 ... ... 0
13182 ... ... 0'1 0'0 0'1 14000 936'0 0'0 936'0 ... ... 0
516 ... ... 0'1 0'0 0'1 15000 1036'0 0'0 1036'0 ... ... 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.