DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 530'0
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
63 ... ... 268'6 0'0 268'6 2600 0'1 0'0 0'1 ... ... 11928
63 ... ... 258'6 0'0 258'6 2700 0'1 0'0 0'1 ... ... 11943
63 ... ... 248'6 0'0 248'6 2800 0'1 0'0 0'1 ... ... 11928
63 ... ... 238'6 0'0 238'6 2900 0'1 0'0 0'1 ... ... 11918
63 ... ... 228'6 0'0 228'6 3000 0'1 0'0 0'1 ... ... 11936
63 ... ... 218'6 0'0 218'6 3100 0'1 0'0 0'1 ... ... 11936
63 ... ... 208'6 0'0 208'6 3200 0'1 0'0 0'1 ... ... 11934
63 ... ... 198'6 0'0 198'6 3300 0'1 0'0 0'1 ... ... 11924
63 ... ... 188'6 0'0 188'6 3400 0'1 0'0 0'1 ... ... 11918
63 ... ... 178'6 0'0 178'6 3500 0'1 0'0 0'1 ... ... 11928
64 ... ... 168'6 0'0 168'6 3600 0'1 0'0 0'1 ... ... 11937
64 ... ... 158'6 0'0 158'6 3700 0'1 0'0 0'1 ... ... 11937
64 ... ... 148'6 0'0 148'6 3800 0'1 0'0 0'1 ... ... 11928
64 ... ... 138'6 0'0 138'6 3900 0'1 0'0 0'1 ... ... 11931
64 ... ... 128'6 0'0 128'6 4000 0'1 0'0 0'1 ... ... 11935
64 ... ... 123'6 0'0 123'6 4050 0'1 0'0 0'1 ... ... 11936
64 ... ... 118'6 0'0 118'6 4100 0'1 0'0 0'1 ... ... 11938
64 ... ... 113'7 0'0 113'7 4150 0'1 0'0 0'1 ... ... 11795
64 ... ... 108'7 0'0 108'7 4200 0'1 0'0 0'1 ... ... 11955
64 ... ... 103'7 0'0 103'7 4250 0'1 0'0 0'1 ... ... 11959
64 ... ... 98'7 0'0 98'7 4300 0'1 0'0 0'1 ... ... 11954
64 ... ... 93'7 0'0 93'7 4350 0'1 0'0 0'1 ... ... 11957
64 ... ... 88'7 0'0 88'7 4400 0'1 0'0 0'1 ... ... 11959
64 ... ... 83'7 0'0 83'7 4450 0'1 0'0 0'1 ... ... 11950
64 ... ... 78'7 0'0 78'7 4500 0'1 0'0 0'1 ... ... 11892
64 ... ... 73'7 0'0 73'7 4550 0'1 0'0 0'1 ... ... 11963
64 ... ... 68'7 0'0 68'7 4600 0'1 0'0 0'1 ... ... 12015
10 ... ... 63'7 0'0 63'7 4650 0'1 0'0 0'1 ... ... 10945
74 ... ... 58'7 0'0 58'7 4700 0'1 0'0 0'1 ... ... 10642
74 ... ... 53'7 0'0 53'7 4750 0'1 0'0 0'1 ... ... 10080
74 ... ... 48'7 0'0 48'7 4800 0'1 0'0 0'1 ... ... 1167
74 ... ... 43'7 0'0 43'7 4850 0'1 0'0 0'1 0'1 0'1 13611
74 ... ... 38'7 0'0 38'7 4900 0'1 0'0 0'1 ... ... 11314
74 ... ... 34'0 0'0 34'0 4950 0'2 0'0 0'2 0'2 0'2 4405
10 ... ... 33'0 0'0 33'0 4960 0'3 0'0 0'3 ... ... 2272
74 ... ... 31'1 0'0 31'1 4980 0'3 0'0 0'3 ... ... 788
74 ... ... 29'2 0'0 29'2 5000 0'4 0'0 0'4 ... ... 2274
74 ... ... 27'2 0'0 27'2 5020 0'5 0'0 0'5 0'5 0'5 157
10 ... ... 25'3 0'0 25'3 5040 0'6 0'0 0'6 ... ... 331
73 ... ... 24'4 0'0 24'4 5050 0'6 0'0 0'6 ... ... 1183
10 ... ... 23'5 0'0 23'5 5060 0'7 0'0 0'7 ... ... 119
10 ... ... 21'7 0'0 21'7 5080 1'2 0'1 1'1 1'2 1'2 525
74 ... ... 20'1 0'0 20'1 5100 1'4 0'1 1'3 1'4 1'4 555
10 ... ... 18'4 0'0 18'4 5120 1'6 0'0 1'6 ... ... 247
74 ... ... 16'7 0'0 16'7 5140 2'1 0'0 2'1 ... ... 256
10 ... ... 16'1 0'0 16'1 5150 2'3 0'0 2'3 ... ... 498
10 ... ... 15'3 0'0 15'3 5160 2'7 0'2 2'5 2'7 2'7 471
28 ... ... 14'0 0'0 14'0 5180 3'2 0'0 3'2 ... ... 256
38 ... ... 12'6 0'0 12'6 5200 4'0 0'0 4'0 4'0 4'0 230
38 ... ... 11'4 0'0 11'4 5220 4'6 0'0 4'6 ... ... 219
38 ... ... 10'3 0'0 10'3 5240 5'5 0'0 5'5 ... ... 60
43 ... ... 9'6 0'0 9'6 5250 6'4 0'4 6'0 6'4 6'4 201
39 ... ... 9'2 0'0 9'2 5260 6'4 0'0 6'4 ... ... 229
46 ... ... 8'2 0'0 8'2 5280 7'4 0'0 7'4 ... ... 499
10 7'1 6'3 7'3 -0'2 7'1 5300 8'5 0'0 8'5 ... ... 159
159 ... ... 6'4 0'0 6'4 5320 9'6 0'0 9'6 ... ... 127
329 5'1 5'1 5'7 -0'6 5'1 5340 11'1 0'0 11'1 ... ... 154
260 ... ... 5'4 0'0 5'4 5350 11'6 0'0 11'6 ... ... 125
206 ... ... 5'1 0'0 5'1 5360 12'3 0'0 12'3 ... ... 125
10 ... ... 4'5 0'0 4'5 5380 13'7 0'0 13'7 ... ... 125
195 4'1 3'3 4'1 0'0 4'1 5400 16'4 1'2 15'2 16'4 16'4 39
31 ... ... 3'5 0'0 3'5 5420 16'7 0'0 16'7 ... ... 49
206 ... ... 3'1 0'0 3'1 5440 18'3 0'0 18'3 ... ... 38
105 2'5 2'5 3'0 -0'3 2'5 5450 19'2 0'0 19'2 ... ... 39
37 2'3 2'2 2'6 -0'4 2'2 5460 20'0 0'0 20'0 ... ... 28
18 ... ... 2'4 0'0 2'4 5480 21'6 0'0 21'6 ... ... 28
95 2'2 1'6 2'1 0'1 2'2 5500 23'3 0'0 23'3 ... ... 1
64 ... ... 1'7 0'0 1'7 5520 25'1 0'0 25'1 ... ... 1
223 ... ... 1'6 0'0 1'6 5540 26'7 0'0 26'7 ... ... 1
200 ... ... 1'5 0'0 1'5 5550 27'7 0'0 27'7 ... ... 11
119 ... ... 1'4 0'0 1'4 5560 28'6 0'0 28'6 ... ... 74
735 ... ... 1'3 0'0 1'3 5580 30'4 0'0 30'4 ... ... 1
77 1'0 1'0 1'1 -0'1 1'0 5600 32'3 0'0 32'3 ... ... 74
250 ... ... 1'0 0'0 1'0 5620 34'2 0'0 34'2 ... ... 1
269 ... ... 0'7 0'0 0'7 5640 36'1 0'0 36'1 ... ... 1
1344 ... ... 0'7 0'0 0'7 5650 37'0 0'0 37'0 ... ... 1
129 ... ... 0'6 0'0 0'6 5660 38'0 0'0 38'0 ... ... 1
1790 ... ... 0'6 0'0 0'6 5680 39'7 0'0 39'7 ... ... 1
1245 ... ... 0'5 0'0 0'5 5700 41'7 0'0 41'7 ... ... 1
2 0'3 0'3 0'4 -0'1 0'3 5750 46'5 0'0 46'5 ... ... 1
2235 ... ... 0'3 0'0 0'3 5800 51'4 0'0 51'4 ... ... 1
11065 ... ... 0'2 0'0 0'2 5850 56'4 0'0 56'4 ... ... 1
14697 ... ... 0'2 0'0 0'2 5900 61'3 0'0 61'3 ... ... 1
8749 ... ... 0'1 0'0 0'1 5950 66'3 0'0 66'3 ... ... 74
11609 ... ... 0'1 0'0 0'1 6000 71'3 0'0 71'3 ... ... 1
12390 ... ... 0'1 0'0 0'1 6050 76'3 0'0 76'3 ... ... 1
14691 ... ... 0'1 0'0 0'1 6100 81'3 0'0 81'3 ... ... 1
243 ... ... 0'1 0'0 0'1 6150 86'3 0'0 86'3 ... ... 1
3122 ... ... 0'1 0'0 0'1 6200 91'3 0'0 91'3 ... ... 1
5329 ... ... 0'1 0'0 0'1 6250 96'3 0'0 96'3 ... ... 74
8147 ... ... 0'1 0'0 0'1 6300 101'3 0'0 101'3 ... ... 74
8936 ... ... 0'1 0'0 0'1 6350 106'3 0'0 106'3 ... ... 64
9358 ... ... 0'1 0'0 0'1 6400 111'3 0'0 111'3 ... ... 64
9429 ... ... 0'1 0'0 0'1 6450 116'2 0'0 116'2 ... ... 64
9913 ... ... 0'1 0'0 0'1 6500 121'2 0'0 121'2 ... ... 64
9991 ... ... 0'1 0'0 0'1 6550 126'2 0'0 126'2 ... ... 64
10184 ... ... 0'1 0'0 0'1 6600 131'2 0'0 131'2 ... ... 64
10223 ... ... 0'1 0'0 0'1 6650 136'2 0'0 136'2 ... ... 64
10249 ... ... 0'1 0'0 0'1 6700 141'2 0'0 141'2 ... ... 64
10325 ... ... 0'1 0'0 0'1 6750 146'2 0'0 146'2 ... ... 64
10499 ... ... 0'1 0'0 0'1 6800 151'2 0'0 151'2 ... ... 64
10624 ... ... 0'1 0'0 0'1 6850 156'2 0'0 156'2 ... ... 64
10742 ... ... 0'1 0'0 0'1 6900 161'2 0'0 161'2 ... ... 64
10765 ... ... 0'1 0'0 0'1 6950 166'2 0'0 166'2 ... ... 64
10921 ... ... 0'1 0'0 0'1 7000 171'2 0'0 171'2 ... ... 64
10884 ... ... 0'1 0'0 0'1 7050 176'2 0'0 176'2 ... ... 64
10947 ... ... 0'1 0'0 0'1 7100 181'2 0'0 181'2 ... ... 64
11697 ... ... 0'1 0'0 0'1 7150 186'2 0'0 186'2 ... ... 64
11806 ... ... 0'1 0'0 0'1 7200 191'2 0'0 191'2 ... ... 64
11801 ... ... 0'1 0'0 0'1 7250 196'2 0'0 196'2 ... ... 64
11933 ... ... 0'1 0'0 0'1 7300 201'2 0'0 201'2 ... ... 64
11862 ... ... 0'1 0'0 0'1 7350 206'2 0'0 206'2 ... ... 64
11913 ... ... 0'1 0'0 0'1 7400 211'2 0'0 211'2 ... ... 64
11952 ... ... 0'1 0'0 0'1 7450 216'2 0'0 216'2 ... ... 64
11917 ... ... 0'1 0'0 0'1 7500 221'2 0'0 221'2 ... ... 64
11922 ... ... 0'1 0'0 0'1 7550 226'2 0'0 226'2 ... ... 64
11924 ... ... 0'1 0'0 0'1 7600 231'2 0'0 231'2 ... ... 64
11917 ... ... 0'1 0'0 0'1 7700 241'2 0'0 241'2 ... ... 64
11886 ... ... 0'1 0'0 0'1 7800 251'2 0'0 251'2 ... ... 64
11928 ... ... 0'1 0'0 0'1 7900 261'2 0'0 261'2 ... ... 64
11916 ... ... 0'1 0'0 0'1 8000 271'2 0'0 271'2 ... ... 64
11937 ... ... 0'1 0'0 0'1 8100 281'2 0'0 281'2 ... ... 64
11930 ... ... 0'1 0'0 0'1 8200 291'2 0'0 291'2 ... ... 64
11933 ... ... 0'1 0'0 0'1 8300 301'2 0'0 301'2 ... ... 64
11933 ... ... 0'1 0'0 0'1 8400 311'2 0'0 311'2 ... ... 64
11933 ... ... 0'1 0'0 0'1 8500 321'2 0'0 321'2 ... ... 64
11932 ... ... 0'1 0'0 0'1 8600 331'2 0'0 331'2 ... ... 64
11932 ... ... 0'1 0'0 0'1 8700 341'2 0'0 341'2 ... ... 64
11932 ... ... 0'1 0'0 0'1 8800 351'2 0'0 351'2 ... ... 64
11936 ... ... 0'1 0'0 0'1 8900 361'2 0'0 361'2 ... ... 64
11934 ... ... 0'1 0'0 0'1 9000 371'2 0'0 371'2 ... ... 64
11932 ... ... 0'1 0'0 0'1 9100 381'2 0'0 381'2 ... ... 64
11935 ... ... 0'1 0'0 0'1 9200 391'2 0'0 391'2 ... ... 64
11935 ... ... 0'1 0'0 0'1 9300 401'2 0'0 401'2 ... ... 64
11934 ... ... 0'1 0'0 0'1 9400 411'2 0'0 411'2 ... ... 64
11935 ... ... 0'1 0'0 0'1 9500 421'2 0'0 421'2 ... ... 64
11936 ... ... 0'1 0'0 0'1 9600 431'2 0'0 431'2 ... ... 64
11949 ... ... 0'1 0'0 0'1 9700 441'2 0'0 441'2 ... ... 64
11937 ... ... 0'1 0'0 0'1 9800 451'2 0'0 451'2 ... ... 64
11937 ... ... 0'1 0'0 0'1 9900 461'2 0'0 461'2 ... ... 64
11934 ... ... 0'1 0'0 0'1 10000 471'2 0'0 471'2 ... ... 64
11924 ... ... 0'1 0'0 0'1 11000 571'2 0'0 571'2 ... ... 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.