DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1073'0
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 ... ... 567'2 0'0 567'2 5000 0'1 0'0 0'1 ... ... 2309
0 ... ... 547'2 0'0 547'2 5200 0'1 0'0 0'1 ... ... 2363
0 ... ... 527'2 0'0 527'2 5400 0'1 0'0 0'1 ... ... 2321
0 ... ... 507'2 0'0 507'2 5600 0'1 0'0 0'1 ... ... 2178
0 ... ... 487'2 0'0 487'2 5800 0'1 0'0 0'1 ... ... 2306
0 ... ... 467'2 0'0 467'2 6000 0'1 0'0 0'1 ... ... 2363
0 ... ... 447'2 0'0 447'2 6200 0'1 0'0 0'1 ... ... 2298
0 ... ... 427'2 0'0 427'2 6400 0'1 0'0 0'1 ... ... 2315
0 ... ... 407'2 0'0 407'2 6600 0'1 0'0 0'1 ... ... 2160
0 ... ... 387'2 0'0 387'2 6800 0'1 0'0 0'1 ... ... 2445
0 ... ... 367'2 0'0 367'2 7000 0'1 0'0 0'1 ... ... 2467
0 ... ... 347'2 0'0 347'2 7200 0'1 0'0 0'1 ... ... 2421
0 ... ... 327'2 0'0 327'2 7400 0'1 0'0 0'1 ... ... 2456
0 ... ... 307'2 0'0 307'2 7600 0'1 0'0 0'1 ... ... 2336
0 ... ... 287'2 0'0 287'2 7800 0'1 0'0 0'1 ... ... 2425
0 ... ... 267'2 0'0 267'2 8000 0'1 0'0 0'1 ... ... 2555
40 ... ... 257'2 0'0 257'2 8100 0'1 0'0 0'1 ... ... 2211
40 ... ... 247'2 0'0 247'2 8200 0'1 0'0 0'1 ... ... 2383
40 ... ... 237'2 0'0 237'2 8300 0'1 0'0 0'1 ... ... 2635
40 ... ... 227'2 0'0 227'2 8400 0'1 0'0 0'1 ... ... 2228
40 ... ... 217'2 0'0 217'2 8500 0'1 0'0 0'1 ... ... 2407
40 ... ... 207'2 0'0 207'2 8600 0'1 0'0 0'1 ... ... 1931
40 ... ... 197'2 0'0 197'2 8700 0'1 0'0 0'1 ... ... 1326
40 ... ... 187'2 0'0 187'2 8800 0'1 0'0 0'1 ... ... 1373
40 ... ... 177'2 0'0 177'2 8900 0'1 0'0 0'1 ... ... 1148
40 ... ... 167'2 0'0 167'2 9000 0'1 0'0 0'1 ... ... 611
40 ... ... 157'2 0'0 157'2 9100 0'1 0'0 0'1 ... ... 662
40 ... ... 147'2 0'0 147'2 9200 0'1 0'0 0'1 ... ... 415
50 ... ... 137'2 0'0 137'2 9300 0'1 0'0 0'1 ... ... 413
50 ... ... 127'2 0'0 127'2 9400 0'1 0'0 0'1 ... ... 2995
50 ... ... 117'2 0'0 117'2 9500 0'1 0'0 0'1 ... ... 2564
50 ... ... 107'3 0'0 107'3 9600 0'2 0'0 0'2 ... ... 2037
50 ... ... 97'3 0'0 97'3 9700 0'2 0'0 0'2 ... ... 361
50 ... ... 87'3 0'0 87'3 9800 0'1 -0'1 0'2 0'1 0'1 314
50 ... ... 77'4 0'0 77'4 9900 0'2 -0'1 0'3 0'2 0'2 438
50 ... ... 67'5 0'0 67'5 10000 0'3 -0'1 0'4 0'3 0'3 1113
50 ... ... 57'7 0'0 57'7 10100 0'6 0'0 0'6 ... ... 234
50 ... ... 56'0 0'0 56'0 10120 0'6 0'0 0'6 ... ... 1057
50 ... ... 54'0 0'0 54'0 10140 0'7 0'0 0'7 ... ... 339
50 ... ... 52'1 0'0 52'1 10160 1'0 0'0 1'0 ... ... 1126
40 ... ... 50'2 0'0 50'2 10180 1'1 0'0 1'1 ... ... 2184
50 ... ... 48'3 0'0 48'3 10200 1'0 -0'2 1'2 1'1 1'0 335
50 ... ... 46'4 0'0 46'4 10220 1'3 0'0 1'3 ... ... 439
50 ... ... 44'5 0'0 44'5 10240 1'4 0'0 1'4 ... ... 494
50 ... ... 42'6 0'0 42'6 10260 1'5 0'0 1'5 ... ... 428
50 ... ... 41'0 0'0 41'0 10280 1'7 0'0 1'7 ... ... 173
51 ... ... 39'2 0'0 39'2 10300 1'4 -0'4 2'0 2'0 1'4 1293
51 ... ... 37'4 0'0 37'4 10320 2'2 0'0 2'2 ... ... 201
51 ... ... 35'6 0'0 35'6 10340 2'4 0'0 2'4 ... ... 487
10 ... ... 34'0 0'0 34'0 10360 2'7 0'0 2'7 ... ... 514
10 ... ... 32'3 0'0 32'3 10380 3'1 0'0 3'1 ... ... 487
51 ... ... 30'6 0'0 30'6 10400 2'6 -0'6 3'4 3'0 2'6 467
50 ... ... 29'1 0'0 29'1 10420 3'0 -0'7 3'7 3'0 3'0 453
51 ... ... 27'5 0'0 27'5 10440 4'3 0'0 4'3 ... ... 1
51 ... ... 26'0 0'0 26'0 10460 4'7 0'0 4'7 ... ... 1
50 ... ... 24'5 0'0 24'5 10480 5'3 0'0 5'3 ... ... 355
51 27'2 27'2 23'1 4'1 27'2 10500 4'5 -1'3 6'0 5'5 4'4 1
51 ... ... 21'6 0'0 21'6 10520 5'1 -1'3 6'4 5'1 5'1 1
50 ... ... 20'4 0'0 20'4 10540 7'2 0'0 7'2 ... ... 274
10 ... ... 19'1 0'0 19'1 10560 7'7 0'0 7'7 ... ... 1
50 ... ... 17'7 0'0 17'7 10580 8'5 0'0 8'5 ... ... 1
74 ... ... 16'6 0'0 16'6 10600 7'4 -2'0 9'4 9'0 7'2 238
10 ... ... 15'4 0'0 15'4 10620 9'5 -0'6 10'3 9'5 9'5 195
54 ... ... 14'4 0'0 14'4 10640 11'2 0'0 11'2 ... ... 127
71 ... ... 13'3 0'0 13'3 10660 12'1 0'0 12'1 ... ... 20
15 ... ... 12'3 0'0 12'3 10680 13'1 0'0 13'1 ... ... 20
24 15'0 13'3 11'4 3'2 14'6 10700 11'4 -2'6 14'2 11'5 11'4 1
24 ... ... 10'5 0'0 10'5 10720 15'3 0'0 15'3 ... ... 42
245 12'5 12'5 9'6 2'7 12'5 10740 16'4 0'0 16'4 ... ... 183
26 ... ... 9'0 0'0 9'0 10760 17'6 0'0 17'6 ... ... 1
46 ... ... 8'2 0'0 8'2 10780 19'0 0'0 19'0 ... ... 10
247 10'0 8'7 7'5 2'3 10'0 10800 20'3 0'0 20'3 ... ... 10
268 ... ... 7'0 0'0 7'0 10820 21'6 0'0 21'6 ... ... 10
240 ... ... 6'3 0'0 6'3 10840 23'1 0'0 23'1 ... ... 50
61 8'2 8'0 5'7 2'1 8'0 10860 24'5 0'0 24'5 ... ... 61
265 7'3 7'3 5'3 2'0 7'3 10880 26'1 0'0 26'1 ... ... 61
264 6'6 6'5 4'7 1'6 6'5 10900 27'5 0'0 27'5 ... ... 50
513 ... ... 4'4 0'0 4'4 10920 29'1 0'0 29'1 ... ... 10
106 ... ... 4'0 0'0 4'0 10940 30'6 0'0 30'6 ... ... 50
54 ... ... 3'5 0'0 3'5 10960 32'3 0'0 32'3 ... ... 50
370 ... ... 3'3 0'0 3'3 10980 34'0 0'0 34'0 ... ... 50
179 4'2 4'0 3'0 1'2 4'2 11000 30'4 -5'2 35'6 30'4 30'4 50
274 ... ... 2'6 0'0 2'6 11020 37'3 0'0 37'3 ... ... 50
272 ... ... 2'4 0'0 2'4 11040 39'1 0'0 39'1 ... ... 50
364 ... ... 2'2 0'0 2'2 11060 40'7 0'0 40'7 ... ... 50
193 ... ... 2'0 0'0 2'0 11080 42'6 0'0 42'6 ... ... 10
273 ... ... 1'7 0'0 1'7 11100 44'4 0'0 44'4 ... ... 50
276 ... ... 1'5 0'0 1'5 11120 46'3 0'0 46'3 ... ... 10
269 ... ... 1'4 0'0 1'4 11140 48'2 0'0 48'2 ... ... 50
505 ... ... 1'3 0'0 1'3 11160 50'0 0'0 50'0 ... ... 50
321 ... ... 1'2 0'0 1'2 11180 52'0 0'0 52'0 ... ... 50
290 ... ... 1'1 0'0 1'1 11200 53'7 0'0 53'7 ... ... 50
1436 1'1 1'1 0'6 0'3 1'1 11300 63'4 0'0 63'4 ... ... 50
1713 ... ... 0'5 0'0 0'5 11400 73'2 0'0 73'2 ... ... 50
2835 ... ... 0'4 0'0 0'4 11500 83'1 0'0 83'1 ... ... 50
5 ... ... 0'3 0'0 0'3 11600 93'0 0'0 93'0 ... ... 50
611 ... ... 0'3 0'0 0'3 11700 103'0 0'0 103'0 ... ... 50
2542 ... ... 0'3 0'0 0'3 11800 113'0 0'0 113'0 ... ... 50
335 ... ... 0'2 0'0 0'2 11900 122'7 0'0 122'7 ... ... 50
1164 ... ... 0'2 0'0 0'2 12000 132'7 0'0 132'7 ... ... 50
2440 ... ... 0'2 0'0 0'2 12100 142'7 0'0 142'7 ... ... 50
2722 ... ... 0'2 0'0 0'2 12200 152'6 0'0 152'6 ... ... 50
328 ... ... 0'2 0'0 0'2 12300 162'6 0'0 162'6 ... ... 50
503 ... ... 0'1 0'0 0'1 12400 172'6 0'0 172'6 ... ... 50
1112 ... ... 0'1 0'0 0'1 12500 182'6 0'0 182'6 ... ... 50
2422 ... ... 0'1 0'0 0'1 12600 192'6 0'0 192'6 ... ... 50
2375 ... ... 0'1 0'0 0'1 12700 202'6 0'0 202'6 ... ... 50
2624 ... ... 0'1 0'0 0'1 12800 212'6 0'0 212'6 ... ... 10
3355 ... ... 0'1 0'0 0'1 12900 222'6 0'0 222'6 ... ... 40
100 ... ... 0'1 0'0 0'1 13000 232'6 0'0 232'6 ... ... 40
69 ... ... 0'1 0'0 0'1 13100 242'6 0'0 242'6 ... ... 40
415 ... ... 0'1 0'0 0'1 13200 252'6 0'0 252'6 ... ... 40
416 ... ... 0'1 0'0 0'1 13300 262'6 0'0 262'6 ... ... 40
430 ... ... 0'1 0'0 0'1 13400 272'6 0'0 272'6 ... ... 40
399 ... ... 0'1 0'0 0'1 13500 282'6 0'0 282'6 ... ... 40
430 ... ... 0'1 0'0 0'1 13600 292'6 0'0 292'6 ... ... 40
638 ... ... 0'1 0'0 0'1 13700 302'6 0'0 302'6 ... ... 40
641 ... ... 0'1 0'0 0'1 13800 312'6 0'0 312'6 ... ... 40
724 ... ... 0'1 0'0 0'1 13900 322'6 0'0 322'6 ... ... 40
844 ... ... 0'1 0'0 0'1 14000 332'6 0'0 332'6 ... ... 40
1276 ... ... 0'1 0'0 0'1 14200 352'6 0'0 352'6 ... ... 40
1394 ... ... 0'1 0'0 0'1 14400 372'6 0'0 372'6 ... ... 40
1404 ... ... 0'1 0'0 0'1 14600 392'6 0'0 392'6 ... ... 40
1339 ... ... 0'1 0'0 0'1 14800 412'6 0'0 412'6 ... ... 40
2370 ... ... 0'1 0'0 0'1 15000 432'6 0'0 432'6 ... ... 0
2161 ... ... 0'1 0'0 0'1 15200 452'6 0'0 452'6 ... ... 0
2224 ... ... 0'1 0'0 0'1 15400 472'6 0'0 472'6 ... ... 0
2195 ... ... 0'1 0'0 0'1 15600 492'6 0'0 492'6 ... ... 0
2215 ... ... 0'1 0'0 0'1 15800 512'6 0'0 512'6 ... ... 0
2407 ... ... 0'1 0'0 0'1 16000 532'6 0'0 532'6 ... ... 0
2331 ... ... 0'1 0'0 0'1 16200 552'6 0'0 552'6 ... ... 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.