DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 296.2
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 221.9 4.3 226.2 7000 0.1 0 0.1 ... ... 0
0 ... ... 211.9 4.3 216.2 8000 0.1 0 0.1 ... ... 0.05
0 ... ... 201.9 4.3 206.2 9000 0.1 0 0.1 ... ... 0
0 ... ... 191.9 4.3 196.2 10000 0.1 0 0.1 ... ... 0.05
0 ... ... 181.9 4.3 186.2 11000 0.1 0 0.1 ... ... 0
169.3 ... ... 171.9 4.3 176.2 12000 0.1 0 0.1 ... ... 0
0 ... ... 161.9 4.3 166.2 13000 0.1 0 0.1 ... ... 0.05
0 ... ... 151.9 4.3 156.2 14000 0.1 0 0.1 ... ... 0
0 ... ... 146.9 4.3 151.2 14500 0.1 0 0.1 ... ... 0
0 ... ... 141.9 4.3 146.2 15000 0.1 0 0.1 ... ... 0.05
0 ... ... 136.9 4.3 141.2 15500 0.1 0 0.1 ... ... 0
0 ... ... 131.9 4.3 136.2 16000 0.1 0 0.1 ... ... 0
0 ... ... 126.9 4.3 131.2 16500 0.1 0 0.1 ... ... 0
119.3 ... ... 121.9 4.3 126.2 17000 0.1 0 0.1 ... ... 0
114.3 ... ... 116.9 4.3 121.2 17500 0.1 0 0.1 ... ... 0
0 ... ... 111.9 4.3 116.2 18000 0.1 0 0.1 ... ... 0
0 ... ... 106.9 4.3 111.2 18500 0.1 0 0.1 ... ... 0
0 ... ... 101.9 4.3 106.2 19000 0.1 0 0.1 ... ... 0
0 ... ... 96.9 4.3 101.2 19500 0.1 0 0.1 ... ... 0
0 ... ... 91.9 4.3 96.2 20000 0.1 0 0.1 ... ... 0
0 ... ... 86.9 4.3 91.2 20500 0.1 0 0.1 ... ... 0
0 ... ... 81.9 4.3 86.2 21000 0.1 0 0.1 ... ... 0.05
74.25 ... ... 76.9 4.3 81.2 21500 0.1 0 0.1 ... ... 0
0 ... ... 71.9 4.3 76.2 22000 0.1 0 0.1 ... ... 0.05
0 ... ... 66.9 4.3 71.2 22500 0.1 0 0.1 ... ... 0.05
0 ... ... 61.9 4.3 66.2 23000 0.1 0 0.1 ... ... 0.05
0 ... ... 56.9 4.3 61.2 23500 0.1 0 0.1 ... ... 0.05
49.25 ... ... 51.9 4.3 56.2 24000 0.1 0 0.1 ... ... 0.05
0 ... ... 46.9 4.3 51.2 24500 0.1 0 0.1 ... ... 0.05
39.25 ... ... 41.9 4.3 46.2 25000 0.1 0 0.1 ... ... 0.05
0 ... ... 36.9 4.3 41.2 25500 0.1 0 0.1 ... ... 0
29.25 ... ... 31.9 4.3 36.2 26000 0.1 0 0.1 ... ... 0.1
0 ... ... 27 4.3 31.3 26500 0.1 -0.1 0.1 ... ... 0
0 ... ... 22 4.3 26.3 27000 0.1 0 0.1 0.2 0.2 3
14.4 ... ... 17.1 4.3 21.4 27500 0.2 0 0.2 0.3 0.3 11.2
0 17.1 17.1 ... ... 18.5 27800 0.3 ... ... ... ... 0
10.65 ... ... ... ... 17.5 27900 0.3 ... ... ... ... 0
9.75 ... ... 12.3 4.3 16.6 28000 0.4 0 0.4 0.5 0.2 0
0 ... ... 11.4 4.2 15.6 28100 0.5 -0.1 0.5 ... ... 0
0 ... ... 10.5 4.2 14.7 28200 0.5 -0.1 0.6 1 1 0
0 ... ... 9.7 4.2 13.8 28300 0.6 -0.2 0.8 ... ... 0
6.6 ... ... 8.9 4.1 12.9 28400 0.8 -0.2 1 1.5 1.3 0
0 15.8 15.8 8.1 4 12.1 28500 0.9 -0.3 1.2 1.8 0.5 0
0 ... ... 7.3 3.9 11.2 28600 1 -0.5 1.5 1 0.5 0
0 ... ... 6.7 3.8 10.4 28700 1.2 -0.6 1.8 2.6 0.7 0
0 3.8 3.8 6 3.6 9.6 28800 1.5 -0.7 2.1 3.1 0.8 0
0 4 4 5.4 3.5 8.9 28900 1.7 -0.9 2.6 3.6 1.1 0
0 11.9 2.9 4.9 3.3 8.2 29000 2 -1 3 4.4 0.8 0
0 ... ... 4.4 3.2 7.5 29100 2.3 -1.2 3.5 5 1.2 1.9
2.4 2.2 2.1 3.8 3.1 6.9 29200 2.7 -1.3 3.9 3.1 1.6 0
0 2.2 2.2 3.4 2.9 6.3 29300 3.1 -1.5 4.5 3.1 2 0
0 4.1 4.1 3 2.7 5.7 29400 3.5 -1.6 5.1 3.1 1.8 0
1.6 8.1 1.5 2.7 2.6 5.2 29500 4 -1.8 5.8 7.3 2.1 8.5
0 ... ... 2.3 2.4 4.7 29600 4.5 -1.9 6.4 ... ... 0
1.2 ... ... 2.1 2.2 4.3 29700 5.1 -2.1 7.2 3.7 3.7 4.6
1.05 ... ... 1.8 2.1 3.9 29800 5.7 -2.3 7.9 4.1 3.2 0
0 ... ... 1.6 1.9 3.5 29900 6.3 -2.4 8.7 ... ... 0
6.2 6.2 0.7 1.4 1.8 3.2 30000 7 -2.5 9.5 12.2 4.8 0
0.7 2.8 2.1 1.3 1.7 2.9 30100 7.7 -2.6 10.3 12.4 12.4 0
0 4.7 0.5 1.1 1.6 2.7 30200 8.4 -2.8 11.2 ... ... 0
0 4.4 2.4 1 1.5 2.4 30300 9.2 -2.9 12.1 ... ... 0
0 3.4 0.5 0.9 1.4 2.2 30400 10 -3 12.9 ... ... 0
0.45 3.5 0.5 0.8 1.3 2 30500 10.8 -3 13.8 ... ... 0
0.45 1.8 0.4 0.7 1.2 1.8 30600 11.6 -3.2 14.8 ... ... 11.25
0 1.6 0.4 0.6 1.1 1.7 30700 12.5 -3.2 15.7 ... ... 0
0 2.6 1.3 0.6 1 1.6 30800 13.3 -3.3 16.6 ... ... 12.95
0.35 1.6 0.4 0.5 0.9 1.4 30900 14.2 -3.4 17.6 ... ... 0
2.4 2.3 0.2 0.5 0.9 1.3 31000 15.1 -3.4 18.5 14 10.8 0
0 1.6 0.3 0.4 0.8 1.2 31100 16 -3.5 19.5 ... ... 0
0 1.4 0.9 0.4 0.8 1.2 31200 16.9 -3.6 20.5 ... ... 0
0 2 0.7 0.4 0.7 1.1 31300 17.9 -3.6 21.5 ... ... 0
0 1 1 0.4 0.7 1 31400 18.8 -3.7 22.4 ... ... 0
0 1.6 0.2 0.3 0.6 0.9 31500 19.7 -3.7 23.4 ... ... 0
2 1 0.2 0.3 0.5 0.7 32000 24.5 -3.9 28.3 31.7 31.7 0
0.2 0.2 0.2 0.2 0.3 0.5 32500 29.3 -4 33.3 35.4 35.3 0
2 0.2 0.2 0.2 0.3 0.4 33000 34.2 -4.1 38.3 ... ... 0
0 ... ... 0.2 0.2 0.4 33500 39.1 -4.1 43.2 ... ... 0
0.75 ... ... 0.2 0.2 0.3 34000 44.1 -4.2 48.2 ... ... 0
0 ... ... 0.1 0.2 0.3 34500 49 -4.2 53.2 ... ... 0
0.1 0.1 0.1 0.1 0.2 0.3 35000 54 -4.2 58.2 ... ... 53.6
0 0.2 0.2 0.1 0.1 0.2 35500 59 -4.2 63.2 ... ... 0
0.1 0.1 0.1 0.1 0.1 0.2 36000 64 -4.2 68.2 ... ... 0
0 0.1 0.1 0.1 0.1 0.2 36500 68.9 -4.2 73.1 ... ... 68.6
0.05 0.1 0.1 0.1 0.1 0.2 37000 73.9 -4.2 78.1 ... ... 0
0 0.1 0.1 0.1 0.1 0.2 37500 78.9 -4.3 83.1 ... ... 0
0 0.1 0.1 0.1 0.1 0.1 38000 83.9 -4.3 88.1 ... ... 0
0.05 ... ... 0.1 0.1 0.1 38500 88.9 -4.3 93.1 ... ... 0
0.05 ... ... 0.1 0.1 0.1 39000 93.9 -4.3 98.1 ... ... 0
0 ... ... 0.1 0.1 0.1 39500 98.8 -4.3 103.1 ... ... 0
0 ... ... 0.1 0 0.1 40000 103.8 -4.3 108.1 ... ... 0
0 ... ... 0.1 0 0.1 40500 108.8 -4.3 113.1 ... ... 0
0.05 ... ... 0.1 0 0.1 41000 113.8 -4.3 118.1 ... ... 0
0 ... ... 0.1 0 0.1 41500 118.8 -4.3 123.1 ... ... 0
0.05 ... ... 0.1 0 0.1 42000 123.8 -4.3 128.1 ... ... 123.5
0 ... ... 0.1 0 0.1 42500 128.8 -4.3 133.1 ... ... 0
0.05 ... ... 0.1 0 0.1 43000 133.8 -4.3 138.1 ... ... 0
0 ... ... 0.1 0 0.1 43500 138.8 -4.3 143.1 ... ... 0
0 ... ... 0.1 0 0.1 44000 143.8 -4.3 148.1 ... ... 0
0.05 ... ... 0.1 0 0.1 44500 148.8 -4.3 153.1 ... ... 148.5
0.05 ... ... 0.1 0 0.1 45000 153.8 -4.3 158.1 ... ... 0
0 ... ... 0.1 0 0.1 46000 163.8 -4.3 168.1 ... ... 0
0.05 ... ... 0.1 0 0.1 47000 173.8 -4.3 178.1 ... ... 0
0.05 ... ... 0.1 0 0.1 48000 183.8 -4.3 188.1 ... ... 0
0.05 ... ... 0.1 0 0.1 49000 193.8 -4.3 198.1 ... ... 0
0 ... ... 0.1 0 0.1 50000 203.8 -4.3 208.1 ... ... 0
0 ... ... 0.1 0 0.1 51000 213.8 -4.3 218.1 ... ... 213.5
0 ... ... 0.1 0 0.1 52000 223.8 -4.3 228.1 ... ... 223.5
0 ... ... 0.1 0 0.1 53000 233.8 -4.3 238.1 ... ... 0
0 ... ... 0.1 0 0.1 54000 243.8 -4.3 248.1 ... ... 0
0 ... ... 0.1 0 0.1 55000 253.8 -4.3 258.1 ... ... 0
0 ... ... 0.1 0 0.1 56000 263.8 -4.3 268.1 ... ... 0
0 ... ... 0.1 0 0.1 57000 273.8 -4.3 278.1 ... ... 0
0.05 ... ... 0.1 0 0.1 58000 283.8 -4.3 288.1 ... ... 283.5
0 ... ... 0.1 0 0.1 59000 293.8 -4.3 298.1 ... ... 0
0 ... ... 0.1 0 0.1 60000 303.8 -4.3 308.1 ... ... 303.5
0.05 ... ... 0.1 0 0.1 61000 313.8 -4.3 318.1 ... ... 0
0 ... ... 0.1 0 0.1 62000 323.8 -4.3 328.1 ... ... 0
0 ... ... 0.1 0 0.1 63000 333.8 -4.3 338.1 ... ... 0
0 ... ... 0.1 0 0.1 64000 343.8 -4.3 348.1 ... ... 0
0.05 ... ... 0.1 0 0.1 65000 353.8 -4.3 358.1 ... ... 0
0.05 ... ... 0.1 0 0.1 66000 363.8 -4.3 368.1 ... ... 363.5
0 ... ... 0.1 0 0.1 67000 373.8 -4.3 378.1 ... ... 373.5
0.05 ... ... 0.1 0 0.1 68000 383.8 -4.3 388.1 ... ... 383.5
0.05 ... ... 0.1 0 0.1 69000 393.8 -4.3 398.1 ... ... 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.