DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 560'2
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
10 ... ... 267'4 0'0 267'4 2900 0'1 0'0 0'1 ... ... 1324
10 ... ... 257'4 0'0 257'4 3000 0'1 0'0 0'1 ... ... 1203
10 ... ... 247'4 0'0 247'4 3100 0'1 0'0 0'1 ... ... 1203
10 ... ... 237'4 0'0 237'4 3200 0'1 0'0 0'1 ... ... 1148
10 ... ... 227'4 0'0 227'4 3300 0'1 0'0 0'1 ... ... 1126
10 ... ... 217'4 0'0 217'4 3400 0'1 0'0 0'1 ... ... 993
10 ... ... 207'4 0'0 207'4 3500 0'1 0'0 0'1 ... ... 606
1 ... ... 197'4 0'0 197'4 3600 0'1 0'0 0'1 ... ... 525
1 ... ... 187'4 0'0 187'4 3700 0'1 0'0 0'1 ... ... 1295
1 ... ... 177'4 0'0 177'4 3800 0'1 0'0 0'1 ... ... 1296
1 ... ... 167'4 0'0 167'4 3900 0'1 0'0 0'1 ... ... 1227
1 ... ... 157'4 0'0 157'4 4000 0'2 0'0 0'2 ... ... 569
1 ... ... 147'4 0'0 147'4 4100 0'2 0'0 0'2 ... ... 1376
1 ... ... 142'4 0'0 142'4 4150 0'2 0'0 0'2 ... ... 1020
1 ... ... 137'4 0'0 137'4 4200 0'3 0'0 0'3 ... ... 300
1 ... ... 132'4 0'0 132'4 4250 0'3 0'0 0'3 ... ... 1241
1 ... ... 127'4 0'0 127'4 4300 0'4 0'0 0'4 ... ... 545
1 ... ... 122'5 0'0 122'5 4350 0'4 0'0 0'4 ... ... 1164
1 ... ... 117'5 0'0 117'5 4400 0'5 0'0 0'5 ... ... 1180
1 ... ... 112'6 0'0 112'6 4450 0'6 0'0 0'6 ... ... 249
1 ... ... 107'7 0'0 107'7 4500 0'7 0'0 0'7 0'7 0'7 245
10 ... ... 103'0 0'0 103'0 4550 1'0 0'0 1'0 ... ... 989
1 ... ... 98'1 0'0 98'1 4600 1'2 0'0 1'2 ... ... 514
10 ... ... 93'3 -7'4 85'7 4650 1'3 0'0 1'3 ... ... 900
10 ... ... 88'5 -9'1 79'4 4700 1'6 0'0 1'6 ... ... 857
1 ... ... 84'0 0'0 84'0 4750 2'0 0'0 2'0 2'0 2'0 303
1 ... ... 79'3 -7'3 72'0 4800 2'7 0'4 2'3 ... ... 297
10 ... ... 74'7 -7'2 67'5 4850 3'0 0'1 2'7 ... ... 530
1 ... ... 70'4 -6'7 63'5 4900 4'2 0'6 3'4 ... ... 297
1 ... ... 66'2 0'0 66'2 4950 5'4 1'3 4'1 ... ... 79
1 ... ... 62'1 0'0 62'1 5000 5'2 0'2 5'0 ... ... 65
1 ... ... 58'1 0'0 58'1 5050 6'0 0'0 6'0 ... ... 266
1 ... ... 54'2 0'0 54'2 5100 7'3 0'2 7'1 ... ... 108
10 ... ... 50'4 0'0 50'4 5150 8'5 0'2 8'3 ... ... 223
10 ... ... 47'0 0'0 47'0 5200 9'6 -0'1 9'7 ... ... 195
31 ... ... 43'5 0'0 43'5 5250 11'4 0'0 11'4 ... ... 50
31 ... ... 40'4 -1'4 39'0 5300 13'1 -0'1 13'2 ... ... 50
10 ... ... 37'4 0'0 37'4 5350 15'1 0'0 15'1 ... ... 40
30 ... ... 34'5 -0'5 34'0 5400 17'4 0'1 17'3 ... ... 62
30 ... ... 32'0 0'0 32'0 5450 19'7 0'2 19'5 ... ... 71
72 ... ... 29'4 0'4 30'0 5500 22'1 0'0 22'1 ... ... 53
10 ... ... 27'2 -3'0 24'2 5550 25'0 0'2 24'6 ... ... 82
48 ... ... 25'0 -0'5 24'3 5600 27'4 0'0 27'4 ... ... 46
47 ... ... 23'0 -4'5 18'3 5650 30'4 0'0 30'4 ... ... 49
10 ... ... 21'1 -4'1 17'0 5700 35'4 2'0 33'4 ... ... 50
68 20'6 20'6 19'3 1'3 20'6 5750 36'6 0'0 36'6 ... ... 47
73 ... ... 17'6 -0'6 17'0 5800 40'1 0'0 40'1 ... ... 80
83 ... ... 16'2 0'0 16'2 5850 43'4 0'0 43'4 ... ... 10
53 15'4 15'4 15'0 0'4 15'4 5900 47'1 0'0 47'1 ... ... 10
100 ... ... 13'6 -2'5 11'1 5950 50'7 0'0 50'7 ... ... 10
93 ... ... 12'4 -2'0 10'4 6000 54'5 0'0 54'5 ... ... 10
95 ... ... 11'4 -0'3 11'1 6050 58'5 0'0 58'5 ... ... 10
189 ... ... 10'4 0'0 10'4 6100 62'4 0'0 62'4 ... ... 10
98 ... ... 9'5 -0'5 9'0 6150 66'5 0'0 66'5 ... ... 10
82 ... ... 8'6 -0'1 8'5 6200 70'6 0'0 70'6 ... ... 61
208 ... ... 8'0 -1'7 6'1 6250 75'0 0'0 75'0 ... ... 10
190 ... ... 7'3 -1'7 5'4 6300 79'2 0'0 79'2 ... ... 10
224 7'2 7'2 6'6 0'4 7'2 6350 83'5 0'0 83'5 ... ... 10
203 ... ... 6'1 -1'2 4'7 6400 88'0 0'0 88'0 ... ... 10
253 ... ... 5'5 -0'7 4'6 6450 92'4 0'0 92'4 ... ... 10
262 ... ... 5'2 -1'2 4'0 6500 97'0 0'0 97'0 ... ... 51
241 ... ... 4'6 -0'1 4'5 6550 101'4 0'0 101'4 ... ... 10
272 ... ... 4'3 -0'5 3'6 6600 106'1 0'0 106'1 ... ... 51
280 ... ... 4'1 -0'2 3'7 6650 110'6 0'0 110'6 ... ... 51
269 ... ... 3'6 -0'5 3'1 6700 115'4 0'0 115'4 ... ... 51
206 ... ... 3'4 -0'5 2'7 6750 120'1 0'0 120'1 ... ... 10
467 ... ... 3'2 0'1 3'3 6800 124'7 0'0 124'7 ... ... 51
478 ... ... 3'0 0'0 3'0 6850 129'5 0'0 129'5 ... ... 51
464 ... ... 2'6 0'0 2'6 6900 134'3 0'0 134'3 ... ... 51
201 ... ... 2'5 0'0 2'5 6950 144'3 5'1 139'2 ... ... 51
475 ... ... 2'3 -0'3 2'0 7000 144'0 0'0 144'0 ... ... 51
187 ... ... 2'2 0'0 2'2 7050 148'7 0'0 148'7 ... ... 51
351 ... ... 2'1 0'0 2'1 7100 153'6 0'0 153'6 ... ... 51
379 ... ... 2'0 0'0 2'0 7150 160'3 1'6 158'5 ... ... 51
462 ... ... 1'7 0'0 1'7 7200 165'4 2'1 163'3 ... ... 51
472 ... ... 1'6 0'0 1'6 7250 168'3 0'0 168'3 ... ... 51
378 ... ... 1'5 0'0 1'5 7300 173'2 0'0 173'2 ... ... 51
344 ... ... 1'4 0'0 1'4 7350 178'1 0'0 178'1 ... ... 52
125 ... ... 1'4 0'0 1'4 7400 183'0 0'0 183'0 ... ... 53
496 ... ... 1'3 0'0 1'3 7450 188'0 0'0 188'0 ... ... 54
364 ... ... 1'2 0'0 1'2 7500 192'7 0'0 192'7 ... ... 55
125 ... ... 1'2 0'0 1'2 7550 197'7 0'0 197'7 ... ... 56
396 ... ... 1'1 0'0 1'1 7600 202'6 0'0 202'6 ... ... 57
385 ... ... 1'1 0'0 1'1 7700 212'5 0'0 212'5 ... ... 58
379 ... ... 1'0 0'0 1'0 7800 222'5 0'0 222'5 ... ... 60
535 ... ... 0'7 0'0 0'7 7900 232'5 0'0 232'5 ... ... 62
512 ... ... 0'7 0'0 0'7 8000 242'4 0'0 242'4 ... ... 63
125 ... ... 0'6 0'0 0'6 8100 252'4 0'0 252'4 ... ... 64
451 ... ... 0'6 0'0 0'6 8200 262'4 0'0 262'4 ... ... 1
560 ... ... 0'5 0'0 0'5 8300 272'4 0'0 272'4 ... ... 1
479 ... ... 0'5 0'0 0'5 8400 282'4 0'0 282'4 ... ... 1
548 ... ... 0'5 0'0 0'5 8500 292'4 0'0 292'4 ... ... 1
506 ... ... 0'5 0'0 0'5 8600 302'4 0'0 302'4 ... ... 1
328 ... ... 0'4 0'0 0'4 8700 312'4 0'0 312'4 ... ... 1
418 ... ... 0'4 0'0 0'4 8800 322'4 0'0 322'4 ... ... 1
473 ... ... 0'4 0'0 0'4 8900 332'4 0'0 332'4 ... ... 1
608 ... ... 0'4 0'0 0'4 9000 342'4 0'0 342'4 ... ... 1
650 ... ... 0'4 0'0 0'4 9100 352'4 0'0 352'4 ... ... 1
125 ... ... 0'3 0'0 0'3 9200 362'4 0'0 362'4 ... ... 1
328 ... ... 0'3 0'0 0'3 9300 372'4 0'0 372'4 ... ... 1
422 ... ... 0'3 0'0 0'3 9400 382'4 0'0 382'4 ... ... 1
423 ... ... 0'3 0'0 0'3 9500 392'4 0'0 392'4 ... ... 1
475 ... ... 0'3 0'0 0'3 9600 402'4 0'0 402'4 ... ... 1
485 ... ... 0'3 0'0 0'3 9700 412'4 0'0 412'4 ... ... 1
626 ... ... 0'2 0'0 0'2 9800 422'4 0'0 422'4 ... ... 1
638 ... ... 0'2 0'0 0'2 9900 432'4 0'0 432'4 ... ... 1
125 ... ... 0'2 0'0 0'2 10000 442'4 0'0 442'4 ... ... 1
604 ... ... 0'2 0'0 0'2 11000 542'4 0'0 542'4 ... ... 1

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.