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 ... ... 3920
0 ... ... 547'2 0'0 547'2 5200 0'1 0'0 0'1 ... ... 4008
0 ... ... 527'2 0'0 527'2 5400 0'1 0'0 0'1 ... ... 3953
0 ... ... 507'2 0'0 507'2 5600 0'1 0'0 0'1 ... ... 3874
0 ... ... 487'2 0'0 487'2 5800 0'1 0'0 0'1 ... ... 3662
0 ... ... 467'2 0'0 467'2 6000 0'1 0'0 0'1 ... ... 4401
0 ... ... 447'2 0'0 447'2 6200 0'1 0'0 0'1 ... ... 4230
0 ... ... 427'2 0'0 427'2 6400 0'1 0'0 0'1 ... ... 4392
0 ... ... 407'2 0'0 407'2 6600 0'1 0'0 0'1 ... ... 4307
0 ... ... 387'2 0'0 387'2 6800 0'1 0'0 0'1 ... ... 4780
0 ... ... 367'2 0'0 367'2 7000 0'1 0'0 0'1 ... ... 3907
0 ... ... 347'2 0'0 347'2 7200 0'1 0'0 0'1 ... ... 4216
0 ... ... 327'2 0'0 327'2 7400 0'1 0'0 0'1 ... ... 4023
0 ... ... 307'2 0'0 307'2 7600 0'1 0'0 0'1 ... ... 4199
0 ... ... 287'2 0'0 287'2 7800 0'1 0'0 0'1 ... ... 4178
0 ... ... 267'2 0'0 267'2 8000 0'1 0'0 0'1 ... ... 4437
39 ... ... 257'2 0'0 257'2 8100 0'1 0'0 0'1 ... ... 4350
39 ... ... 247'2 0'0 247'2 8200 0'1 0'0 0'1 ... ... 4562
39 ... ... 237'2 0'0 237'2 8300 0'1 0'0 0'1 ... ... 5422
39 ... ... 227'2 0'0 227'2 8400 0'1 0'0 0'1 ... ... 4021
39 ... ... 217'2 0'0 217'2 8500 0'1 0'0 0'1 ... ... 4429
39 ... ... 207'2 0'0 207'2 8600 0'1 0'0 0'1 ... ... 3925
39 ... ... 197'2 0'0 197'2 8700 0'1 0'0 0'1 ... ... 28079
39 ... ... 187'2 0'0 187'2 8800 0'1 0'0 0'1 ... ... 28225
39 ... ... 177'2 0'0 177'2 8900 0'1 0'0 0'1 ... ... 28417
39 ... ... 167'2 0'0 167'2 9000 0'1 0'0 0'1 ... ... 32690
39 ... ... 157'2 0'0 157'2 9100 0'1 0'0 0'1 ... ... 32513
39 ... ... 147'2 0'0 147'2 9200 0'1 0'0 0'1 ... ... 32069
39 ... ... 137'2 0'0 137'2 9300 0'1 0'0 0'1 ... ... 3987
39 ... ... 127'2 0'0 127'2 9400 0'1 0'0 0'1 ... ... 581
49 ... ... 117'2 0'0 117'2 9500 0'1 0'0 0'1 ... ... 213
39 ... ... 107'3 0'0 107'3 9600 0'1 -0'1 0'2 0'1 0'1 35001
49 ... ... 97'3 0'0 97'3 9700 0'2 0'0 0'2 ... ... 35624
49 ... ... 87'3 0'0 87'3 9800 0'2 0'0 0'2 0'2 0'1 145
49 ... ... 77'4 0'0 77'4 9900 0'2 -0'1 0'3 0'2 0'2 35269
49 83'0 83'0 67'5 15'3 83'0 10000 0'3 -0'1 0'4 0'4 0'2 35759
49 ... ... 57'7 0'0 57'7 10100 0'3 -0'3 0'6 0'4 0'3 38546
49 ... ... 56'0 0'0 56'0 10120 0'6 0'0 0'6 ... ... 2038
49 ... ... 54'0 0'0 54'0 10140 0'7 0'0 0'7 ... ... 35058
49 ... ... 52'1 0'0 52'1 10160 1'0 0'0 1'0 ... ... 50
49 ... ... 50'2 0'0 50'2 10180 1'1 0'0 1'1 ... ... 2842
59 57'6 57'6 48'3 9'3 57'6 10200 1'0 -0'2 1'2 1'1 0'5 6248
49 ... ... 46'4 0'0 46'4 10220 1'1 -0'2 1'3 1'1 0'6 10516
49 ... ... 44'5 0'0 44'5 10240 1'4 0'0 1'4 ... ... 6527
49 ... ... 42'6 0'0 42'6 10260 0'7 -0'6 1'5 0'7 0'7 2268
49 ... ... 41'0 0'0 41'0 10280 1'7 0'0 1'7 ... ... 25666
49 55'0 55'0 39'2 15'6 55'0 10300 1'4 -0'4 2'0 2'0 1'2 2607
49 ... ... 37'4 0'0 37'4 10320 1'5 -0'5 2'2 1'5 1'3 5704
49 ... ... 35'6 0'0 35'6 10340 1'5 -0'7 2'4 1'7 1'4 14316
49 ... ... 34'0 0'0 34'0 10360 1'7 -1'0 2'7 2'1 1'5 6717
49 ... ... 32'3 0'0 32'3 10380 2'1 -1'0 3'1 2'3 1'6 1990
59 43'0 36'5 30'6 10'0 40'6 10400 3'0 -0'4 3'4 3'0 1'6 154
49 ... ... 29'1 0'0 29'1 10420 2'6 -1'1 3'7 3'0 2'2 278
49 ... ... 27'5 0'0 27'5 10440 2'7 -1'4 4'3 3'0 2'4 259
49 ... ... 26'0 0'0 26'0 10460 3'1 -1'6 4'7 3'1 2'6 33
49 ... ... 24'5 0'0 24'5 10480 3'0 -2'3 5'3 3'0 3'0 277
49 37'3 27'2 23'1 7'5 30'6 10500 5'1 -0'7 6'0 5'5 3'0 384
10 ... ... 21'6 0'0 21'6 10520 4'7 -1'5 6'4 5'1 3'7 29
49 ... ... 20'4 0'0 20'4 10540 5'3 -1'7 7'2 5'3 5'3 569
49 ... ... 19'1 0'0 19'1 10560 5'7 -2'0 7'7 5'7 5'0 1236
49 ... ... 17'7 0'0 17'7 10580 6'4 -2'1 8'5 6'5 5'0 234
69 27'3 22'2 16'6 6'2 23'0 10600 7'5 -1'7 9'4 9'0 5'0 1508
58 ... ... 15'4 0'0 15'4 10620 7'7 -2'4 10'3 9'5 6'2 1138
59 ... ... 14'4 0'0 14'4 10640 8'4 -2'6 11'2 8'6 6'6 243
16 ... ... 13'3 0'0 13'3 10660 9'2 -2'7 12'1 9'2 7'5 1008
19 16'5 16'5 12'3 4'2 16'5 10680 10'0 -3'1 13'1 10'0 7'5 930
847 22'0 13'3 11'4 3'6 15'2 10700 12'2 -2'0 14'2 12'2 8'0 1643
674 20'2 15'2 10'5 4'5 15'2 10720 15'3 0'0 15'3 ... ... 23
353 18'0 12'5 9'6 4'3 14'1 10740 10'5 -5'7 16'4 10'5 9'7 736
850 13'6 12'5 9'0 4'6 13'6 10760 13'4 -4'2 17'6 13'4 11'6 22
848 17'0 12'7 8'2 4'5 12'7 10780 12'3 -6'5 19'0 12'3 12'3 20
68 16'0 8'7 7'5 4'5 12'2 10800 15'7 -4'4 20'3 16'4 12'4 447
565 11'1 11'1 7'0 4'1 11'1 10820 15'7 -5'7 21'6 15'7 13'2 94
276 10'3 10'3 6'3 4'0 10'3 10840 23'1 0'0 23'1 ... ... 49
1674 12'5 8'0 5'7 5'0 10'7 10860 24'5 0'0 24'5 ... ... 56
26 11'6 7'3 5'3 3'1 8'4 10880 26'1 0'0 26'1 ... ... 49
24 11'3 6'5 4'7 2'4 7'3 10900 19'2 -8'3 27'5 19'2 19'2 107
1175 10'0 8'1 4'4 3'5 8'1 10920 29'1 0'0 29'1 ... ... 50
1608 9'1 6'7 4'0 3'1 7'1 10940 30'6 0'0 30'6 ... ... 50
1684 8'1 6'3 3'5 2'7 6'4 10960 32'3 0'0 32'3 ... ... 39
699 6'4 6'4 3'3 3'1 6'4 10980 34'0 0'0 34'0 ... ... 49
32 7'6 4'0 3'0 2'1 5'1 11000 28'4 -7'2 35'6 30'4 24'0 49
33 6'5 4'5 2'6 1'7 4'5 11020 37'3 0'0 37'3 ... ... 49
34 3'5 3'5 2'4 1'1 3'5 11040 39'1 0'0 39'1 ... ... 50
1601 4'4 4'1 2'2 1'7 4'1 11060 40'7 0'0 40'7 ... ... 39
86 5'1 5'1 2'0 3'1 5'1 11080 42'6 0'0 42'6 ... ... 49
985 4'7 3'2 1'7 1'5 3'4 11100 37'3 -7'1 44'4 37'4 33'2 49
1173 4'5 2'7 1'5 1'7 3'4 11120 46'3 0'0 46'3 ... ... 39
729 4'2 2'6 1'4 1'6 3'2 11140 48'2 0'0 48'2 ... ... 49
6064 3'7 2'4 1'3 1'5 3'0 11160 50'0 0'0 50'0 ... ... 50
1824 3'4 2'3 1'2 1'4 2'6 11180 52'0 0'0 52'0 ... ... 49
44 3'2 2'0 1'1 1'2 2'3 11200 53'7 0'0 53'7 ... ... 49
238 2'1 1'1 0'6 0'7 1'5 11300 55'7 -7'5 63'4 55'7 55'7 49
14267 1'2 1'0 0'5 0'4 1'1 11400 65'1 -8'1 73'2 65'1 65'1 10
38638 0'7 0'6 0'4 0'3 0'7 11500 73'4 -9'5 83'1 73'4 73'4 49
337 0'6 0'4 0'3 0'3 0'6 11600 78'4 -14'4 93'0 78'4 78'4 49
39005 0'5 0'4 0'3 0'2 0'5 11700 103'0 0'0 103'0 ... ... 39
26753 ... ... 0'3 0'0 0'3 11800 113'0 0'0 113'0 ... ... 49
34628 0'3 0'3 0'2 0'1 0'3 11900 122'7 0'0 122'7 ... ... 49
35714 0'4 0'2 0'2 0'2 0'4 12000 132'7 0'0 132'7 ... ... 49
18055 ... ... 0'2 0'0 0'2 12100 142'7 0'0 142'7 ... ... 39
34527 ... ... 0'2 0'0 0'2 12200 152'6 0'0 152'6 ... ... 39
35336 ... ... 0'2 0'0 0'2 12300 162'6 0'0 162'6 ... ... 39
239 ... ... 0'1 0'0 0'1 12400 172'6 0'0 172'6 ... ... 49
32158 ... ... 0'1 0'0 0'1 12500 182'6 0'0 182'6 ... ... 39
32632 ... ... 0'1 0'0 0'1 12600 192'6 0'0 192'6 ... ... 39
34087 ... ... 0'1 0'0 0'1 12700 202'6 0'0 202'6 ... ... 39
32000 ... ... 0'1 0'0 0'1 12800 212'6 0'0 212'6 ... ... 39
28771 ... ... 0'1 0'0 0'1 12900 222'6 0'0 222'6 ... ... 39
1255 ... ... 0'1 0'0 0'1 13000 232'6 0'0 232'6 ... ... 39
1361 ... ... 0'1 0'0 0'1 13100 242'6 0'0 242'6 ... ... 39
1443 ... ... 0'1 0'0 0'1 13200 252'6 0'0 252'6 ... ... 39
17505 ... ... 0'1 0'0 0'1 13300 262'6 0'0 262'6 ... ... 39
18833 ... ... 0'1 0'0 0'1 13400 272'6 0'0 272'6 ... ... 39
25400 ... ... 0'1 0'0 0'1 13500 282'6 0'0 282'6 ... ... 39
26006 ... ... 0'1 0'0 0'1 13600 292'6 0'0 292'6 ... ... 39
26161 ... ... 0'1 0'0 0'1 13700 302'6 0'0 302'6 ... ... 39
26591 ... ... 0'1 0'0 0'1 13800 312'6 0'0 312'6 ... ... 39
26913 ... ... 0'1 0'0 0'1 13900 322'6 0'0 322'6 ... ... 39
27119 ... ... 0'1 0'0 0'1 14000 332'6 0'0 332'6 ... ... 39
5022 ... ... 0'1 0'0 0'1 14200 352'6 0'0 352'6 ... ... 39
4453 ... ... 0'1 0'0 0'1 14400 372'6 0'0 372'6 ... ... 39
3610 0'1 0'1 0'1 0'0 0'1 14600 392'6 0'0 392'6 ... ... 39
4160 ... ... 0'1 0'0 0'1 14800 412'6 0'0 412'6 ... ... 39
28939 ... ... 0'1 0'0 0'1 15000 432'6 0'0 432'6 ... ... 0
4371 ... ... 0'1 0'0 0'1 15200 452'6 0'0 452'6 ... ... 0
4164 ... ... 0'1 0'0 0'1 15400 472'6 0'0 472'6 ... ... 0
4297 ... ... 0'1 0'0 0'1 15600 492'6 0'0 492'6 ... ... 0
4533 ... ... 0'1 0'0 0'1 15800 512'6 0'0 512'6 ... ... 0
3916 ... ... 0'1 0'0 0'1 16000 532'6 0'0 532'6 ... ... 0
4048 ... ... 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.