DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 306.6
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
2 ... ... 237.9 0 237.9 7000 0.1 0 0.1 ... ... 857
10 ... ... 227.9 0 227.9 8000 0.1 0 0.1 ... ... 867
10 ... ... 217.9 0 217.9 9000 0.1 0 0.1 ... ... 706
10 ... ... 207.9 0 207.9 10000 0.1 0 0.1 ... ... 872
10 ... ... 197.9 0 197.9 11000 0.1 0 0.1 ... ... 858
10 ... ... 187.9 0 187.9 12000 0.1 0 0.1 ... ... 795
10 ... ... 177.9 0 177.9 13000 0.1 0 0.1 ... ... 856
10 ... ... 167.9 0 167.9 14000 0.1 0 0.1 ... ... 702
10 ... ... 162.9 0 162.9 14500 0.1 0 0.1 ... ... 705
10 ... ... 157.9 0 157.9 15000 0.1 0 0.1 ... ... 857
10 ... ... 152.9 0 152.9 15500 0.1 0 0.1 ... ... 857
10 ... ... 147.9 0 147.9 16000 0.1 0 0.1 ... ... 753
10 ... ... 142.9 0 142.9 16500 0.1 0 0.1 ... ... 861
10 ... ... 137.9 0 137.9 17000 0.1 0 0.1 ... ... 833
10 ... ... 132.9 0 132.9 17500 0.1 0 0.1 ... ... 845
10 ... ... 127.9 0 127.9 18000 0.1 0 0.1 ... ... 845
10 ... ... 122.9 0 122.9 18500 0.1 0 0.1 ... ... 745
10 ... ... 117.9 0 117.9 19000 0.1 0 0.1 ... ... 743
10 ... ... 112.9 0 112.9 19500 0.1 0 0.1 ... ... 739
10 ... ... 107.9 0 107.9 20000 0.1 0 0.1 ... ... 822
10 ... ... 102.9 0 102.9 20500 0.1 0 0.1 ... ... 841
10 ... ... 97.9 0 97.9 21000 0.1 0 0.1 ... ... 1109
10 ... ... 92.9 0 92.9 21500 0.1 0 0.1 ... ... 824
10 ... ... 87.9 0 87.9 22000 0.1 0 0.1 ... ... 800
10 ... ... 82.9 0 82.9 22500 0.1 0 0.1 ... ... 783
10 ... ... 77.9 0 77.9 23000 0.1 0 0.1 ... ... 1163
10 ... ... 72.9 0 72.9 23500 0.1 0 0.1 ... ... 1179
10 ... ... 67.9 0 67.9 24000 0.1 0 0.1 ... ... 3563
10 ... ... 63 0 63 24500 0.1 0 0.1 ... ... 3521
10 ... ... 58 0 58 25000 0.1 0 0.1 ... ... 3403
10 ... ... 53 0 53 25500 0.1 0 0.1 ... ... 3344
10 ... ... 48 0 48 26000 0.1 0 0.1 ... ... 3160
8 ... ... 43 0 43 26500 0.1 0 0.1 ... ... 3029
10 ... ... 38 0 38 27000 0.1 0 0.1 ... ... 2795
8 ... ... 33 0 33 27500 0.1 0 0.1 ... ... 2283
20 ... ... 30 0 30 27800 0.1 0 0.1 ... ... 1613
8 ... ... 29 0 29 27900 0.1 0 0.1 ... ... 1547
20 ... ... 28 0 28 28000 0.1 0 0.1 ... ... 1545
8 ... ... 27 0 27 28100 0.1 0 0.1 ... ... 715
8 ... ... 26 0 26 28200 0.1 0 0.1 ... ... 706
8 ... ... 25 0 25 28300 0.1 0 0.1 ... ... 350
8 ... ... 24 0 24 28400 0.1 0 0.1 ... ... 350
8 ... ... 23 0 23 28500 0.1 0 0.1 0.1 0.1 3167
8 ... ... 22 0 22 28600 0.1 0 0.1 ... ... 2
8 ... ... 21 0 21 28700 0.1 0 0.1 ... ... 2926
20 ... ... 20 0 20 28800 0.1 0 0.1 ... ... 2690
20 ... ... 19 0 19 28900 0.1 0 0.1 ... ... 1424
8 ... ... 18 0 18 29000 0.1 0 0.1 0.1 0.1 205
8 ... ... 17 0 17 29100 0.1 0 0.1 ... ... 1
20 ... ... 16 0 16 29200 0.1 0 0.1 ... ... 1689
8 ... ... 15.1 0 15.1 29300 0.2 0 0.2 ... ... 3
18 ... ... 14.1 0 14.1 29400 0.2 0 0.2 0.2 0.2 186
18 11.3 11.3 13.1 -1.8 11.3 29500 0.2 0 0.2 0.2 0.2 276
8 ... ... 12.2 0 12.2 29600 0.3 0 0.3 0.3 0.3 109
20 ... ... 11.3 0 11.3 29700 0.5 0.1 0.4 0.5 0.5 423
8 ... ... 10.4 0 10.4 29800 0.5 0 0.5 ... ... 960
10 ... ... 9.6 0 9.6 29900 0.9 0.3 0.7 0.9 0.8 634
30 10 6.7 8.7 -1.6 7.1 30000 1 0.2 0.8 1.3 0.9 10
20 ... ... 8 0 8 30100 1.2 0.2 1.1 1.2 1.2 337
40 ... ... 7.2 0 7.2 30200 1.3 0 1.3 ... ... 258
20 ... ... 6.6 0 6.6 30300 1.7 0 1.7 ... ... 196
8 ... ... 6 0 6 30400 2.1 0 2.1 ... ... 151
56 4.3 3.8 5.4 -1.4 4 30500 3 0.6 2.5 3.1 2.5 125
67 3 3 4.9 -1.9 3 30600 3.4 0.5 3 3.4 3.4 131
83 ... ... 4.4 0 4.4 30700 3.5 0 3.5 ... ... 126
17 2.4 2.4 3.9 -1.5 2.4 30800 4 0 4 ... ... 56
17 2.4 2.2 3.5 -1.3 2.3 30900 4.6 0 4.6 ... ... 43
108 2.4 2.1 3.2 -1 2.2 31000 7 1.8 5.3 7 7 60
81 3.7 1.7 2.9 -1.2 1.7 31100 6 0 6 ... ... 119
95 1.6 1.6 2.6 -1 1.6 31200 6.7 0 6.7 ... ... 20
178 ... ... 2.3 0 2.3 31300 7.4 0 7.4 ... ... 20
138 1.2 1.2 2.1 -0.9 1.2 31400 8.2 0 8.2 ... ... 55
216 2.3 1 1.9 -0.9 1 31500 9 0 9 ... ... 20
185 0.9 0.9 1.7 -0.8 0.9 31600 9.8 0 9.8 ... ... 65
88 0.8 0.7 1.5 -0.8 0.7 31700 10.6 0 10.6 ... ... 20
83 1.6 1.6 1.4 0.2 1.6 31800 11.5 0 11.5 ... ... 20
1010 1.4 0.8 1.2 -0.4 0.8 31900 12.3 0 12.3 ... ... 8
136 1.2 0.5 1.1 -0.6 0.5 32000 13.2 0 13.2 ... ... 20
223 ... ... ... ... ... 32100 ... ... ... ... ... 10
233 ... ... ... ... ... 32200 ... ... ... ... ... 8
193 ... ... ... ... ... 32300 ... ... ... ... ... 10
24 0.8 0.4 0.7 -0.4 0.4 32500 17.8 0 17.8 ... ... 30
121 0.6 0.2 0.5 -0.3 0.2 33000 22.6 0 22.6 ... ... 30
1421 0.2 0.2 0.4 -0.2 0.2 33500 27.5 0 27.5 ... ... 65
214 0.3 0.1 0.3 -0.2 0.1 34000 32.4 0 32.4 ... ... 10
2590 0.2 0.2 0.2 0 0.2 34500 37.3 0 37.3 ... ... 20
281 0.2 0.2 0.2 0 0.2 35000 42.3 0 42.3 ... ... 30
2259 ... ... 0.2 0 0.2 35500 47.2 0 47.2 ... ... 10
2678 ... ... 0.1 0 0.1 36000 52.2 0 52.2 ... ... 8
216 ... ... 0.1 0 0.1 36500 57.2 0 57.2 ... ... 8
1206 ... ... 0.1 0 0.1 37000 62.2 0 62.2 ... ... 8
2382 ... ... 0.1 0 0.1 37500 67.1 0 67.1 ... ... 12
2775 ... ... 0.1 0 0.1 38000 72.1 0 72.1 ... ... 10
2656 ... ... 0.1 0 0.1 38500 77.1 0 77.1 ... ... 55
3196 ... ... 0.1 0 0.1 39000 82.1 0 82.1 ... ... 65
699 ... ... 0.1 0 0.1 39500 87.1 0 87.1 ... ... 55
1055 ... ... 0.1 0 0.1 40000 92.1 0 92.1 ... ... 10
530 ... ... 0.1 0 0.1 40500 97.1 0 97.1 ... ... 10
1138 ... ... 0.1 0 0.1 41000 102.1 0 102.1 ... ... 10
656 ... ... 0.1 0 0.1 41500 107.1 0 107.1 ... ... 10
1190 ... ... 0.1 0 0.1 42000 112.1 0 112.1 ... ... 10
636 ... ... 0.1 0 0.1 42500 117.1 0 117.1 ... ... 10
903 ... ... 0.1 0 0.1 43000 122.1 0 122.1 ... ... 10
630 ... ... 0.1 0 0.1 43500 127.1 0 127.1 ... ... 10
1099 ... ... 0.1 0 0.1 44000 132.1 0 132.1 ... ... 10
689 ... ... 0.1 0 0.1 44500 137.1 0 137.1 ... ... 10
978 ... ... 0.1 0 0.1 45000 142.1 0 142.1 ... ... 10
700 ... ... 0.1 0 0.1 45500 147.1 0 147.1 ... ... 10
639 ... ... 0.1 0 0.1 46000 152.1 0 152.1 ... ... 10
410 ... ... ... ... ... 46500 ... ... ... ... ... 10
780 ... ... 0.1 0 0.1 47000 162.1 0 162.1 ... ... 10
804 ... ... 0.1 0 0.1 48000 172.1 0 172.1 ... ... 10
880 ... ... 0.1 0 0.1 49000 182.1 0 182.1 ... ... 10
820 ... ... 0.1 0 0.1 50000 192.1 0 192.1 ... ... 10
829 ... ... 0.1 0 0.1 51000 202.1 0 202.1 ... ... 10
851 ... ... 0.1 0 0.1 52000 212.1 0 212.1 ... ... 10
848 ... ... 0.1 0 0.1 53000 222.1 0 222.1 ... ... 10
831 ... ... 0.1 0 0.1 54000 232.1 0 232.1 ... ... 10
835 ... ... 0.1 0 0.1 55000 242.1 0 242.1 ... ... 10
843 ... ... 0.1 0 0.1 56000 252.1 0 252.1 ... ... 10
789 ... ... 0.1 0 0.1 57000 262.1 0 262.1 ... ... 10
841 ... ... 0.1 0 0.1 58000 272.1 0 272.1 ... ... 10
862 ... ... 0.1 0 0.1 59000 282.1 0 282.1 ... ... 2
859 ... ... 0.1 0 0.1 60000 292.1 0 292.1 ... ... 2
851 ... ... 0.1 0 0.1 61000 302.1 0 302.1 ... ... 2
850 ... ... 0.1 0 0.1 62000 312.1 0 312.1 ... ... 2
709 ... ... 0.1 0 0.1 63000 322.1 0 322.1 ... ... 2
814 ... ... 0.1 0 0.1 64000 332.1 0 332.1 ... ... 2
854 ... ... 0.1 0 0.1 65000 342.1 0 342.1 ... ... 2
807 ... ... 0.1 0 0.1 66000 352.1 0 352.1 ... ... 2
740 ... ... 0.1 0 0.1 67000 362.1 0 362.1 ... ... 2
735 ... ... 0.1 0 0.1 68000 372.1 0 372.1 ... ... 2
733 ... ... 0.1 0 0.1 69000 382.1 0 382.1 ... ... 2
440 ... ... ... ... ... 70000 ... ... ... ... ... 2

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.