DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 305.9
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 ... ... 234.9 0 234.9 7000 0.1 0 0.1 ... ... 498
50 ... ... 224.9 0 224.9 8000 0.1 0 0.1 ... ... 483
50 ... ... 214.9 0 214.9 9000 0.1 0 0.1 ... ... 498
50 ... ... 204.9 0 204.9 10000 0.1 0 0.1 ... ... 498
50 ... ... 194.9 0 194.9 11000 0.1 0 0.1 ... ... 498
50 ... ... 184.9 0 184.9 12000 0.1 0 0.1 ... ... 483
50 ... ... 174.9 0 174.9 13000 0.1 0 0.1 ... ... 498
50 ... ... 164.9 0 164.9 14000 0.1 0 0.1 ... ... 498
50 ... ... 159.9 0 159.9 14500 0.1 0 0.1 ... ... 483
50 ... ... 154.9 0 154.9 15000 0.1 0 0.1 ... ... 498
50 ... ... 149.9 0 149.9 15500 0.1 0 0.1 ... ... 483
50 ... ... 144.9 0 144.9 16000 0.1 0 0.1 ... ... 498
50 ... ... 139.9 0 139.9 16500 0.1 0 0.1 ... ... 498
50 ... ... 134.9 0 134.9 17000 0.1 0 0.1 ... ... 498
50 ... ... 129.9 0 129.9 17500 0.1 0 0.1 ... ... 483
50 ... ... 124.9 0 124.9 18000 0.1 0 0.1 ... ... 494
50 ... ... 119.9 0 119.9 18500 0.1 0 0.1 ... ... 498
50 ... ... 114.9 0 114.9 19000 0.1 0 0.1 ... ... 498
50 ... ... 109.9 0 109.9 19500 0.1 0 0.1 ... ... 483
50 ... ... 104.9 0 104.9 20000 0.1 0 0.1 ... ... 498
50 ... ... 99.9 0 99.9 20500 0.1 0 0.1 ... ... 498
50 ... ... 94.9 0 94.9 21000 0.1 0 0.1 ... ... 623
50 ... ... 89.9 0 89.9 21500 0.1 0 0.1 ... ... 498
50 ... ... 84.9 0 84.9 22000 0.1 0 0.1 ... ... 498
50 ... ... 79.9 0 79.9 22500 0.1 0 0.1 ... ... 483
50 ... ... 74.9 0 74.9 23000 0.1 0 0.1 ... ... 506
50 ... ... 69.9 0 69.9 23500 0.1 0 0.1 ... ... 632
50 ... ... 64.9 0 64.9 24000 0.1 0 0.1 ... ... 632
50 ... ... 59.9 0 59.9 24500 0.1 0 0.1 ... ... 631
50 ... ... 54.9 0 54.9 25000 0.1 0 0.1 ... ... 630
50 ... ... 49.9 0 49.9 25500 0.1 0 0.1 ... ... 625
50 ... ... 44.9 0 44.9 26000 0.1 0 0.1 ... ... 610
50 ... ... 39.9 0 39.9 26500 0.1 0 0.1 ... ... 612
50 ... ... 34.9 0 34.9 27000 0.1 0 0.1 ... ... 607
50 ... ... 29.9 0 29.9 27500 0.1 0 0.1 ... ... 574
50 ... ... 26.9 0 26.9 27800 0.1 0 0.1 ... ... 541
50 ... ... 25.9 0 25.9 27900 0.1 0 0.1 ... ... 538
50 ... ... 24.9 0 24.9 28000 0.1 0 0.1 ... ... 745
50 ... ... 23.9 0 23.9 28100 0.1 0 0.1 ... ... 519
50 ... ... 22.9 0 22.9 28200 0.1 0 0.1 ... ... 514
50 ... ... 21.9 0 21.9 28300 0.1 0 0.1 ... ... 508
50 ... ... 20.9 0 20.9 28400 0.1 0 0.1 ... ... 504
50 ... ... 19.9 0 19.9 28500 0.1 0 0.1 ... ... 760
50 ... ... 18.9 0 18.9 28600 0.1 0 0.1 ... ... 594
50 ... ... 17.9 0 17.9 28700 0.1 0 0.1 ... ... 583
50 ... ... 16.9 0 16.9 28800 0.1 0 0.1 ... ... 596
50 ... ... 15.9 0 15.9 28900 0.1 0 0.1 ... ... 568
50 ... ... 14.9 0 14.9 29000 0.1 0 0.1 ... ... 706
50 ... ... 13.9 0 13.9 29100 0.1 0 0.1 ... ... 553
50 ... ... 12.9 0 12.9 29200 0.1 0 0.1 ... ... 548
10 ... ... 11.9 0 11.9 29300 0.1 0 0.1 ... ... 526
10 ... ... 10.9 0 10.9 29400 0.1 0 0.1 ... ... 500
60 ... ... 9.9 0 9.9 29500 0.1 0 0.1 ... ... 578
60 ... ... 8.9 0 8.9 29600 0.1 0 0.1 ... ... 107
60 ... ... 7.9 0 7.9 29700 0.1 0 0.1 ... ... 2
60 ... ... 6.9 0 6.9 29800 0.1 0 0.1 ... ... 429
10 ... ... 5.9 0 5.9 29900 0.1 0 0.1 ... ... 1451
59 ... ... 5 0 5 30000 0.2 0 0.2 ... ... 2
59 ... ... 4.2 0 4.2 30100 0.4 0 0.4 ... ... 2
56 ... ... 3.3 0 3.3 30200 0.5 0 0.5 ... ... 99
55 ... ... 2.6 0 2.6 30300 0.8 0 0.8 ... ... 65
1 ... ... 2 0 2 30400 1.2 0 1.2 ... ... 23
66 1.7 1.7 1.4 0.3 1.7 30500 1 -0.6 1.6 1.5 1 38
31 ... ... 1 0 1 30600 2.2 0 2.2 ... ... 3
22 ... ... 0.7 0 0.7 30700 2.9 0 2.9 ... ... 12
26 0.6 0.6 0.5 0.1 0.6 30800 3.7 0 3.7 ... ... 66
6 0.4 0.4 0.4 0.1 0.4 30900 4.6 0 4.6 ... ... 12
142 ... ... 0.3 0 0.3 31000 4.7 -0.8 5.5 4.7 4.7 55
3 ... ... 0.2 0 0.2 31100 6.4 0 6.4 ... ... 55
231 0.1 0.1 0.2 -0.1 0.1 31200 7.4 0 7.4 ... ... 55
195 ... ... 0.1 0 0.1 31300 8.3 0 8.3 ... ... 57
146 ... ... 0.1 0 0.1 31400 9.3 0 9.3 ... ... 57
186 ... ... 0.1 0 0.1 31500 10.3 0 10.3 ... ... 58
3 ... ... 0.1 0 0.1 31600 11.3 0 11.3 ... ... 59
50 ... ... 0.1 0 0.1 31700 12.3 0 12.3 ... ... 10
56 ... ... 0.1 0 0.1 31800 13.3 0 13.3 ... ... 10
69 ... ... 0.1 0 0.1 31900 14.3 0 14.3 ... ... 10
102 ... ... 0.1 0 0.1 32000 15.3 0 15.3 ... ... 10
206 ... ... 0.1 0 0.1 32100 16.3 0 16.3 ... ... 10
241 ... ... 0.1 0 0.1 32200 17.3 0 17.3 ... ... 10
254 ... ... 0.1 0 0.1 32300 18.3 0 18.3 ... ... 60
244 ... ... 0.1 0 0.1 32400 19.3 0 19.3 ... ... 60
568 ... ... 0.1 0 0.1 32500 20.3 0 20.3 ... ... 60
646 ... ... 0.1 0 0.1 33000 25.3 0 25.3 ... ... 50
718 ... ... 0.1 0 0.1 33500 30.3 0 30.3 ... ... 50
778 ... ... 0.1 0 0.1 34000 35.3 0 35.3 ... ... 50
785 ... ... 0.1 0 0.1 34500 40.3 0 40.3 ... ... 50
876 ... ... 0.1 0 0.1 35000 45.3 0 45.3 ... ... 50
836 ... ... 0.1 0 0.1 35500 50.3 0 50.3 ... ... 50
953 ... ... 0.1 0 0.1 36000 55.3 0 55.3 ... ... 50
719 ... ... 0.1 0 0.1 36500 60.3 0 60.3 ... ... 50
920 ... ... 0.1 0 0.1 37000 65.3 0 65.3 ... ... 50
730 ... ... 0.1 0 0.1 37500 70.3 0 70.3 ... ... 50
935 ... ... 0.1 0 0.1 38000 75.3 0 75.3 ... ... 50
710 ... ... 0.1 0 0.1 38500 80.3 0 80.3 ... ... 50
719 ... ... 0.1 0 0.1 39000 85.3 0 85.3 ... ... 50
627 ... ... 0.1 0 0.1 39500 90.3 0 90.3 ... ... 50
956 ... ... 0.1 0 0.1 40000 95.3 0 95.3 ... ... 50
498 ... ... 0.1 0 0.1 40500 100.3 0 100.3 ... ... 50
630 ... ... 0.1 0 0.1 41000 105.3 0 105.3 ... ... 50
498 ... ... 0.1 0 0.1 41500 110.3 0 110.3 ... ... 50
622 ... ... 0.1 0 0.1 42000 115.3 0 115.3 ... ... 50
483 ... ... 0.1 0 0.1 42500 120.3 0 120.3 ... ... 50
483 ... ... 0.1 0 0.1 43000 125.3 0 125.3 ... ... 50
498 ... ... 0.1 0 0.1 43500 130.3 0 130.3 ... ... 50
509 ... ... 0.1 0 0.1 44000 135.3 0 135.3 ... ... 50
483 ... ... 0.1 0 0.1 44500 140.3 0 140.3 ... ... 50
509 ... ... 0.1 0 0.1 45000 145.3 0 145.3 ... ... 50
498 ... ... 0.1 0 0.1 45500 150.3 0 150.3 ... ... 50
498 ... ... 0.1 0 0.1 46000 155.3 0 155.3 ... ... 50
498 ... ... 0.1 0 0.1 46500 160.3 0 160.3 ... ... 50
483 ... ... 0.1 0 0.1 47000 165.3 0 165.3 ... ... 50
504 ... ... 0.1 0 0.1 48000 175.3 0 175.3 ... ... 50
488 ... ... 0.1 0 0.1 49000 185.3 0 185.3 ... ... 50
498 ... ... 0.1 0 0.1 50000 195.3 0 195.3 ... ... 50
498 ... ... 0.1 0 0.1 51000 205.3 0 205.3 ... ... 50
498 ... ... 0.1 0 0.1 52000 215.3 0 215.3 ... ... 50
498 ... ... 0.1 0 0.1 53000 225.3 0 225.3 ... ... 50
498 ... ... 0.1 0 0.1 54000 235.3 0 235.3 ... ... 50
498 ... ... 0.1 0 0.1 55000 245.3 0 245.3 ... ... 50
483 ... ... 0.1 0 0.1 56000 255.3 0 255.3 ... ... 50
498 ... ... 0.1 0 0.1 57000 265.3 0 265.3 ... ... 50
498 ... ... 0.1 0 0.1 58000 275.3 0 275.3 ... ... 50
483 ... ... 0.1 0 0.1 59000 285.3 0 285.3 ... ... 50
498 ... ... 0.1 0 0.1 60000 295.3 0 295.3 ... ... 50
498 ... ... 0.1 0 0.1 61000 305.3 0 305.3 ... ... 50
498 ... ... 0.1 0 0.1 62000 315.3 0 315.3 ... ... 50
498 ... ... 0.1 0 0.1 63000 325.3 0 325.3 ... ... 50
483 ... ... 0.1 0 0.1 64000 335.3 0 335.3 ... ... 50
483 ... ... 0.1 0 0.1 65000 345.3 0 345.3 ... ... 50
498 ... ... 0.1 0 0.1 66000 355.3 0 355.3 ... ... 50
498 ... ... 0.1 0 0.1 67000 365.3 0 365.3 ... ... 50
483 ... ... 0.1 0 0.1 68000 375.3 0 375.3 ... ... 50
483 ... ... 0.1 0 0.1 69000 385.3 0 385.3 ... ... 50
490 ... ... 0.1 0 0.1 70000 395.3 0 395.3 ... ... 50

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.