DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 528'2
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
63 ... ... 266'6 0'0 266'6 2600 0'1 0'0 0'1 ... ... 2845
63 ... ... 256'6 0'0 256'6 2700 0'1 0'0 0'1 ... ... 2841
63 ... ... 246'6 0'0 246'6 2800 0'1 0'0 0'1 ... ... 2898
63 ... ... 236'6 0'0 236'6 2900 0'1 0'0 0'1 ... ... 2906
63 ... ... 226'6 0'0 226'6 3000 0'1 0'0 0'1 ... ... 2949
63 ... ... 216'6 0'0 216'6 3100 0'1 0'0 0'1 ... ... 2949
63 ... ... 206'6 0'0 206'6 3200 0'1 0'0 0'1 ... ... 2949
63 ... ... 196'6 0'0 196'6 3300 0'1 0'0 0'1 ... ... 2841
63 ... ... 186'6 0'0 186'6 3400 0'1 0'0 0'1 ... ... 2844
63 ... ... 176'6 0'0 176'6 3500 0'1 0'0 0'1 ... ... 2913
63 ... ... 166'6 0'0 166'6 3600 0'1 0'0 0'1 ... ... 2981
54 ... ... 156'6 0'0 156'6 3700 0'1 0'0 0'1 ... ... 2844
54 ... ... 146'6 0'0 146'6 3800 0'1 0'0 0'1 ... ... 2869
54 ... ... 136'6 0'0 136'6 3900 0'1 0'0 0'1 ... ... 2853
54 ... ... 126'6 0'0 126'6 4000 0'1 0'0 0'1 ... ... 2946
54 ... ... 121'6 0'0 121'6 4050 0'1 0'0 0'1 ... ... 2844
54 ... ... 116'6 0'0 116'6 4100 0'1 0'0 0'1 ... ... 2999
54 ... ... 111'6 0'0 111'6 4150 0'1 0'0 0'1 ... ... 2921
54 ... ... 106'6 0'0 106'6 4200 0'1 0'0 0'1 ... ... 3018
54 ... ... 101'6 0'0 101'6 4250 0'1 0'0 0'1 ... ... 3043
54 ... ... 96'6 0'0 96'6 4300 0'1 0'0 0'1 ... ... 2929
54 ... ... 91'6 0'0 91'6 4350 0'1 0'0 0'1 ... ... 2920
54 ... ... 86'6 0'0 86'6 4400 0'1 0'0 0'1 ... ... 2778
54 ... ... 81'6 0'0 81'6 4450 0'1 0'0 0'1 ... ... 2435
54 ... ... 76'7 0'0 76'7 4500 0'1 0'0 0'1 ... ... 2360
10 ... ... 71'7 0'0 71'7 4550 0'1 0'0 0'1 ... ... 801
127 ... ... 66'7 0'0 66'7 4600 0'1 0'0 0'1 ... ... 438
127 ... ... 61'7 0'0 61'7 4650 0'1 0'0 0'1 ... ... 3136
127 ... ... 56'7 0'0 56'7 4700 0'1 0'0 0'1 ... ... 3106
10 ... ... 51'7 0'0 51'7 4750 0'2 0'0 0'2 ... ... 2613
127 ... ... 47'0 0'0 47'0 4800 0'2 0'0 0'2 ... ... 2768
10 ... ... 42'0 0'0 42'0 4850 0'3 0'0 0'3 ... ... 391
10 ... ... 37'1 0'0 37'1 4900 0'4 0'0 0'4 ... ... 324
10 ... ... 32'3 0'0 32'3 4950 0'5 0'0 0'5 ... ... 955
1 ... ... 31'4 0'0 31'4 4960 0'6 0'0 0'6 ... ... 228
1 ... ... 29'5 0'0 29'5 4980 0'7 0'0 0'7 ... ... 92
67 ... ... 27'6 0'0 27'6 5000 0'7 -0'2 1'1 1'2 0'7 863
68 ... ... 26'0 0'0 26'0 5020 1'3 0'0 1'3 ... ... 103
70 ... ... 24'3 0'0 24'3 5040 1'5 0'0 1'5 ... ... 181
10 ... ... 23'4 0'0 23'4 5050 1'6 0'0 1'6 ... ... 60
1 ... ... 22'5 0'0 22'5 5060 2'0 0'0 2'0 ... ... 757
10 ... ... 21'1 0'0 21'1 5080 2'3 0'0 2'3 ... ... 768
75 16'5 16'5 19'4 -2'7 16'5 5100 2'2 -0'5 2'7 2'2 2'2 291
10 ... ... 18'1 0'0 18'1 5120 3'3 0'0 3'3 ... ... 629
90 ... ... 16'6 0'0 16'6 5140 3'3 -0'5 4'0 3'3 3'3 127
11 ... ... 16'0 0'0 16'0 5150 4'3 0'0 4'3 ... ... 621
104 ... ... 15'3 0'0 15'3 5160 4'5 0'0 4'5 ... ... 107
38 ... ... 14'1 0'0 14'1 5180 5'3 0'0 5'3 ... ... 205
145 ... ... 13'0 0'0 13'0 5200 6'2 0'0 6'2 ... ... 93
38 ... ... 11'7 0'0 11'7 5220 7'1 0'0 7'1 ... ... 143
10 ... ... 10'7 0'0 10'7 5240 8'1 0'0 8'1 ... ... 506
31 9'2 9'2 10'3 -1'1 9'2 5250 7'2 -1'3 8'5 7'2 7'2 84
31 10'5 9'3 9'7 0'6 10'5 5260 9'1 0'0 9'1 ... ... 481
90 7'4 7'4 9'0 -1'4 7'4 5280 10'2 0'0 10'2 ... ... 169
90 9'3 7'7 8'2 1'1 9'3 5300 11'4 0'0 11'4 ... ... 123
146 ... ... 7'4 0'0 7'4 5320 12'6 0'0 12'6 ... ... 162
138 ... ... 6'6 0'0 6'6 5340 14'0 0'0 14'0 ... ... 146
10 7'3 5'4 6'3 1'0 7'3 5350 14'5 0'0 14'5 ... ... 259
26 ... ... 6'1 0'0 6'1 5360 15'3 0'0 15'3 ... ... 39
32 ... ... 5'4 0'0 5'4 5380 16'6 0'0 16'6 ... ... 39
10 ... ... 5'0 0'0 5'0 5400 18'2 0'0 18'2 ... ... 38
233 ... ... 4'4 0'0 4'4 5420 19'6 0'0 19'6 ... ... 37
163 ... ... 4'1 0'0 4'1 5440 21'2 0'0 21'2 ... ... 39
179 4'0 3'1 3'7 0'1 4'0 5450 22'1 0'0 22'1 ... ... 28
373 ... ... 3'5 0'0 3'5 5460 22'7 0'0 22'7 ... ... 18
514 ... ... 3'3 0'0 3'3 5480 24'4 0'0 24'4 ... ... 18
222 2'6 2'5 3'0 -0'2 2'6 5500 26'2 0'0 26'2 ... ... 18
202 ... ... 2'6 0'0 2'6 5520 28'0 0'0 28'0 ... ... 139
474 ... ... 2'4 0'0 2'4 5540 29'6 0'0 29'6 ... ... 138
506 ... ... 2'3 0'0 2'3 5550 30'5 0'0 30'5 ... ... 11
500 2'3 2'3 2'2 0'1 2'3 5560 31'4 0'0 31'4 ... ... 11
501 ... ... 2'0 0'0 2'0 5580 33'2 0'0 33'2 ... ... 136
268 ... ... 1'7 0'0 1'7 5600 35'0 0'0 35'0 ... ... 135
25 ... ... 1'5 0'0 1'5 5620 36'7 0'0 36'7 ... ... 1
260 ... ... 1'4 0'0 1'4 5640 38'6 0'0 38'6 ... ... 133
71 ... ... 1'4 0'0 1'4 5650 39'5 0'0 39'5 ... ... 1
786 1'1 1'1 1'3 -0'2 1'1 5660 40'5 0'0 40'5 ... ... 133
28 ... ... 1'2 0'0 1'2 5680 42'4 0'0 42'4 ... ... 1
27 ... ... 1'1 0'0 1'1 5700 44'3 0'0 44'3 ... ... 1
126 ... ... 0'7 0'0 0'7 5750 49'1 0'0 49'1 ... ... 1
1416 ... ... 0'5 0'0 0'5 5800 53'7 0'0 53'7 ... ... 129
1864 ... ... 0'4 0'0 0'4 5850 58'6 0'0 58'6 ... ... 129
1823 ... ... 0'3 0'0 0'3 5900 63'5 0'0 63'5 ... ... 128
694 ... ... 0'3 0'0 0'3 5950 68'4 0'0 68'4 ... ... 118
153 ... ... 0'2 0'0 0'2 6000 73'4 0'0 73'4 ... ... 127
681 ... ... 0'2 0'0 0'2 6050 78'3 0'0 78'3 ... ... 64
2329 ... ... 0'1 0'0 0'1 6100 83'3 0'0 83'3 ... ... 127
493 ... ... 0'1 0'0 0'1 6150 88'2 0'0 88'2 ... ... 127
653 ... ... 0'1 0'0 0'1 6200 93'2 0'0 93'2 ... ... 127
820 ... ... 0'1 0'0 0'1 6250 98'2 0'0 98'2 ... ... 64
895 ... ... 0'1 0'0 0'1 6300 103'2 0'0 103'2 ... ... 64
2227 ... ... 0'1 0'0 0'1 6350 108'2 0'0 108'2 ... ... 64
63 ... ... 0'1 0'0 0'1 6400 113'2 0'0 113'2 ... ... 117
25 ... ... 0'1 0'0 0'1 6450 118'2 0'0 118'2 ... ... 127
169 ... ... 0'1 0'0 0'1 6500 123'2 0'0 123'2 ... ... 117
386 ... ... 0'1 0'0 0'1 6550 128'2 0'0 128'2 ... ... 117
521 ... ... 0'1 0'0 0'1 6600 133'2 0'0 133'2 ... ... 117
550 ... ... 0'1 0'0 0'1 6650 138'2 0'0 138'2 ... ... 117
575 ... ... 0'1 0'0 0'1 6700 143'2 0'0 143'2 ... ... 117
583 ... ... 0'1 0'0 0'1 6750 148'2 0'0 148'2 ... ... 117
600 ... ... 0'1 0'0 0'1 6800 153'2 0'0 153'2 ... ... 117
687 ... ... 0'1 0'0 0'1 6850 158'2 0'0 158'2 ... ... 117
715 ... ... 0'1 0'0 0'1 6900 163'2 0'0 163'2 ... ... 117
719 ... ... 0'1 0'0 0'1 6950 168'2 0'0 168'2 ... ... 117
810 ... ... 0'1 0'0 0'1 7000 173'2 0'0 173'2 ... ... 117
732 ... ... 0'1 0'0 0'1 7050 178'2 0'0 178'2 ... ... 117
763 ... ... 0'1 0'0 0'1 7100 183'2 0'0 183'2 ... ... 117
770 ... ... 0'1 0'0 0'1 7150 188'2 0'0 188'2 ... ... 117
847 ... ... 0'1 0'0 0'1 7200 193'2 0'0 193'2 ... ... 117
978 ... ... 0'1 0'0 0'1 7250 198'2 0'0 198'2 ... ... 117
2161 ... ... 0'1 0'0 0'1 7300 203'2 0'0 203'2 ... ... 117
2110 ... ... 0'1 0'0 0'1 7350 208'2 0'0 208'2 ... ... 117
2205 ... ... 0'1 0'0 0'1 7400 213'2 0'0 213'2 ... ... 117
2130 ... ... 0'1 0'0 0'1 7450 218'2 0'0 218'2 ... ... 117
2311 ... ... 0'1 0'0 0'1 7500 223'2 0'0 223'2 ... ... 117
2245 ... ... 0'1 0'0 0'1 7550 228'2 0'0 228'2 ... ... 117
2257 ... ... 0'1 0'0 0'1 7600 233'2 0'0 233'2 ... ... 117
2354 ... ... 0'1 0'0 0'1 7700 243'2 0'0 243'2 ... ... 117
2755 ... ... 0'1 0'0 0'1 7800 253'2 0'0 253'2 ... ... 117
2721 ... ... 0'1 0'0 0'1 7900 263'2 0'0 263'2 ... ... 117
2880 ... ... 0'1 0'0 0'1 8000 273'2 0'0 273'2 ... ... 117
2659 ... ... 0'1 0'0 0'1 8100 283'2 0'0 283'2 ... ... 117
2698 ... ... 0'1 0'0 0'1 8200 293'2 0'0 293'2 ... ... 117
2732 ... ... 0'1 0'0 0'1 8300 303'2 0'0 303'2 ... ... 117
2813 ... ... 0'1 0'0 0'1 8400 313'2 0'0 313'2 ... ... 117
2784 ... ... 0'1 0'0 0'1 8500 323'2 0'0 323'2 ... ... 117
2758 ... ... 0'1 0'0 0'1 8600 333'2 0'0 333'2 ... ... 117
2812 ... ... 0'1 0'0 0'1 8700 343'2 0'0 343'2 ... ... 117
2819 ... ... 0'1 0'0 0'1 8800 353'2 0'0 353'2 ... ... 117
2827 ... ... 0'1 0'0 0'1 8900 363'2 0'0 363'2 ... ... 117
2839 ... ... 0'1 0'0 0'1 9000 373'2 0'0 373'2 ... ... 117
2760 ... ... 0'1 0'0 0'1 9100 383'2 0'0 383'2 ... ... 117
2904 ... ... 0'1 0'0 0'1 9200 393'2 0'0 393'2 ... ... 117
2869 ... ... 0'1 0'0 0'1 9300 403'2 0'0 403'2 ... ... 117
2825 ... ... 0'1 0'0 0'1 9400 413'2 0'0 413'2 ... ... 117
2886 ... ... 0'1 0'0 0'1 9500 423'2 0'0 423'2 ... ... 117
2999 ... ... 0'1 0'0 0'1 9600 433'2 0'0 433'2 ... ... 117
2844 ... ... 0'1 0'0 0'1 9700 443'2 0'0 443'2 ... ... 117
2851 ... ... 0'1 0'0 0'1 9800 453'2 0'0 453'2 ... ... 63
2855 ... ... 0'1 0'0 0'1 9900 463'2 0'0 463'2 ... ... 63
2936 ... ... 0'1 0'0 0'1 10000 473'2 0'0 473'2 ... ... 63
2996 ... ... 0'1 0'0 0'1 11000 573'2 0'0 573'2 ... ... 63

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.