DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 607'0
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 ... ... 310'4 0'0 310'4 2900 0'1 0'0 0'1 ... ... 200
0 ... ... 300'4 0'0 300'4 3000 0'1 0'0 0'1 ... ... 100
0 ... ... 290'4 0'0 290'4 3100 0'1 0'0 0'1 ... ... 200
0 ... ... 280'4 0'0 280'4 3200 0'1 0'0 0'1 ... ... 200
0 ... ... 270'4 0'0 270'4 3300 0'1 0'0 0'1 ... ... 200
0 ... ... 260'4 0'0 260'4 3400 0'2 0'0 0'2 ... ... 200
0 ... ... 250'4 0'0 250'4 3500 0'2 0'0 0'2 ... ... 200
0 ... ... 240'4 0'0 240'4 3600 0'2 0'0 0'2 ... ... 200
0 ... ... 230'4 0'0 230'4 3700 0'3 0'0 0'3 ... ... 200
0 ... ... 220'4 0'0 220'4 3800 0'3 0'0 0'3 ... ... 200
0 ... ... 210'4 0'0 210'4 3900 0'4 0'0 0'4 ... ... 100
0 ... ... 200'4 0'0 200'4 4000 0'5 0'0 0'5 ... ... 200
0 ... ... 190'4 0'0 190'4 4100 0'6 0'0 0'6 ... ... 200
0 ... ... 180'4 0'0 180'4 4200 1'0 0'0 1'0 ... ... 200
0 ... ... 170'4 0'0 170'4 4300 1'2 0'0 1'2 ... ... 100
0 ... ... 160'5 0'0 160'5 4400 1'5 0'0 1'5 ... ... 100
0 ... ... 151'0 0'0 151'0 4500 2'1 0'0 2'1 ... ... 193
0 ... ... 141'5 0'0 141'5 4600 2'7 0'0 2'7 ... ... 189
0 ... ... 132'3 0'0 132'3 4700 3'6 0'0 3'6 ... ... 100
0 ... ... 128'0 0'0 128'0 4750 4'2 0'0 4'2 ... ... 100
0 ... ... 123'5 0'0 123'5 4800 4'7 0'0 4'7 ... ... 182
0 ... ... 119'2 0'0 119'2 4850 5'5 0'0 5'5 ... ... 79
0 ... ... 115'0 0'0 115'0 4900 6'3 0'0 6'3 ... ... 77
0 ... ... 110'7 0'0 110'7 4950 7'1 0'0 7'1 ... ... 75
0 ... ... 106'7 0'0 106'7 5000 8'1 0'0 8'1 ... ... 72
0 ... ... 102'7 0'0 102'7 5050 9'0 0'0 9'0 ... ... 70
0 ... ... 99'0 0'0 99'0 5100 10'1 0'0 10'1 ... ... 68
0 ... ... 95'2 0'0 95'2 5150 11'2 0'0 11'2 ... ... 66
0 ... ... 91'4 0'0 91'4 5200 12'4 0'0 12'4 ... ... 64
0 ... ... 88'0 0'0 88'0 5250 13'7 0'0 13'7 ... ... 62
0 ... ... 84'4 0'0 84'4 5300 15'3 0'0 15'3 ... ... 60
0 ... ... 81'1 0'0 81'1 5350 16'7 0'0 16'7 ... ... 59
0 ... ... 77'7 0'0 77'7 5400 18'4 0'0 18'4 ... ... 57
0 ... ... 74'5 0'0 74'5 5450 20'2 0'0 20'2 ... ... 56
0 ... ... 71'5 0'0 71'5 5500 22'0 0'0 22'0 ... ... 54
33 ... ... 68'5 0'0 68'5 5550 24'0 0'0 24'0 ... ... 53
33 ... ... 65'6 0'0 65'6 5600 26'0 0'0 26'0 ... ... 52
33 ... ... 63'0 0'0 63'0 5650 28'1 0'0 28'1 ... ... 50
33 ... ... 60'2 0'0 60'2 5700 30'3 0'0 30'3 ... ... 49
33 ... ... 57'6 0'0 57'6 5750 32'6 0'0 32'6 ... ... 48
33 ... ... 55'2 0'0 55'2 5800 35'1 0'0 35'1 ... ... 47
34 ... ... 52'7 0'0 52'7 5850 37'5 0'0 37'5 ... ... 47
37 ... ... 50'4 0'0 50'4 5900 40'2 0'0 40'2 ... ... 46
40 ... ... 48'3 0'0 48'3 5950 43'0 0'0 43'0 ... ... 45
41 ... ... 46'2 0'0 46'2 6000 45'6 0'0 45'6 ... ... 45
43 ... ... 44'2 0'0 44'2 6050 48'5 0'0 48'5 ... ... 45
44 ... ... 42'3 0'0 42'3 6100 51'5 0'0 51'5 ... ... 44
44 ... ... 40'4 0'0 40'4 6150 54'6 0'0 54'6 ... ... 44
44 ... ... 38'6 0'0 38'6 6200 57'7 0'0 57'7 ... ... 44
44 ... ... 37'1 0'0 37'1 6250 61'1 0'0 61'1 ... ... 44
44 37'3 37'3 35'4 1'7 37'3 6300 64'3 0'0 64'3 ... ... 44
45 ... ... 34'0 0'0 34'0 6350 67'6 0'0 67'6 ... ... 43
45 ... ... 32'4 0'0 32'4 6400 71'2 0'0 71'2 ... ... 41
45 ... ... 31'1 0'0 31'1 6450 74'6 0'0 74'6 ... ... 40
46 ... ... 29'6 0'0 29'6 6500 78'3 0'0 78'3 ... ... 38
46 ... ... 28'4 0'0 28'4 6550 82'0 0'0 82'0 ... ... 35
47 ... ... 27'3 0'0 27'3 6600 85'5 0'0 85'5 ... ... 33
47 ... ... 26'2 0'0 26'2 6650 89'4 0'0 89'4 ... ... 33
48 ... ... 25'1 0'0 25'1 6700 93'2 0'0 93'2 ... ... 33
49 ... ... 24'1 0'0 24'1 6750 97'1 0'0 97'1 ... ... 33
49 ... ... 23'1 0'0 23'1 6800 101'1 0'0 101'1 ... ... 33
50 ... ... 22'1 0'0 22'1 6850 105'0 0'0 105'0 ... ... 33
51 ... ... 21'2 0'0 21'2 6900 109'1 0'0 109'1 ... ... 33
52 ... ... 20'4 0'0 20'4 6950 113'1 0'0 113'1 ... ... 33
52 ... ... 19'5 0'0 19'5 7000 117'2 0'0 117'2 ... ... 33
53 ... ... 18'7 0'0 18'7 7050 121'3 0'0 121'3 ... ... 0
54 ... ... 18'1 0'0 18'1 7100 125'5 0'0 125'5 ... ... 0
55 ... ... 17'3 0'0 17'3 7150 129'7 0'0 129'7 ... ... 0
55 ... ... 16'6 0'0 16'6 7200 134'1 0'0 134'1 ... ... 0
57 ... ... 15'4 0'0 15'4 7300 142'6 0'0 142'6 ... ... 0
58 ... ... 14'3 0'0 14'3 7400 151'4 0'0 151'4 ... ... 0
60 ... ... 13'3 0'0 13'3 7500 160'2 0'0 160'2 ... ... 0
61 ... ... 12'3 0'0 12'3 7600 169'2 0'0 169'2 ... ... 0
63 ... ... 11'5 0'0 11'5 7700 178'2 0'0 178'2 ... ... 0
64 ... ... 10'6 0'0 10'6 7800 187'3 0'0 187'3 ... ... 0
66 ... ... 10'1 0'0 10'1 7900 196'4 0'0 196'4 ... ... 0
67 ... ... 9'3 0'0 9'3 8000 205'6 0'0 205'6 ... ... 0
69 ... ... 8'6 0'0 8'6 8100 215'1 0'0 215'1 ... ... 0
70 ... ... 8'2 0'0 8'2 8200 224'4 0'0 224'4 ... ... 0
72 ... ... 7'6 0'0 7'6 8300 233'7 0'0 233'7 ... ... 0
73 ... ... 7'2 0'0 7'2 8400 243'3 0'0 243'3 ... ... 0
75 ... ... 6'7 0'0 6'7 8500 252'7 0'0 252'7 ... ... 0
176 ... ... 6'3 0'0 6'3 8600 262'4 0'0 262'4 ... ... 0
178 ... ... 6'0 0'0 6'0 8700 272'0 0'0 272'0 ... ... 0
100 ... ... 5'5 0'0 5'5 8800 281'5 0'0 281'5 ... ... 0
100 ... ... 5'3 0'0 5'3 8900 291'3 0'0 291'3 ... ... 0
181 ... ... 5'0 0'0 5'0 9000 301'0 0'0 301'0 ... ... 0
100 ... ... 4'6 0'0 4'6 9100 310'6 0'0 310'6 ... ... 0
183 ... ... 4'4 0'0 4'4 9200 320'4 0'0 320'4 ... ... 0
184 ... ... 4'2 0'0 4'2 9300 330'3 0'0 330'3 ... ... 0
185 ... ... 4'0 0'0 4'0 9400 340'1 0'0 340'1 ... ... 0
186 ... ... 3'7 0'0 3'7 9500 350'0 0'0 350'0 ... ... 0
100 ... ... 3'5 0'0 3'5 9600 359'7 0'0 359'7 ... ... 0
100 ... ... 3'4 0'0 3'4 9700 369'6 0'0 369'6 ... ... 0
189 ... ... 3'2 0'0 3'2 9800 379'5 0'0 379'5 ... ... 0
190 ... ... 3'1 0'0 3'1 9900 389'5 0'0 389'5 ... ... 0
100 ... ... 3'0 0'0 3'0 10000 399'4 0'0 399'4 ... ... 0
196 ... ... 1'7 0'0 1'7 11000 499'4 0'0 499'4 ... ... 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.