DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1076'4
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 ... ... 3103
0 ... ... 547'2 0'0 547'2 5200 0'1 0'0 0'1 ... ... 3103
0 ... ... 527'2 0'0 527'2 5400 0'1 0'0 0'1 ... ... 3128
0 ... ... 507'2 0'0 507'2 5600 0'1 0'0 0'1 ... ... 3117
0 ... ... 487'2 0'0 487'2 5800 0'1 0'0 0'1 ... ... 3128
0 ... ... 467'2 0'0 467'2 6000 0'1 0'0 0'1 ... ... 3117
0 ... ... 447'2 0'0 447'2 6200 0'1 0'0 0'1 ... ... 3102
0 ... ... 427'2 0'0 427'2 6400 0'1 0'0 0'1 ... ... 3117
0 ... ... 407'2 0'0 407'2 6600 0'1 0'0 0'1 ... ... 3177
0 ... ... 387'2 0'0 387'2 6800 0'1 0'0 0'1 ... ... 3238
0 ... ... 367'2 0'0 367'2 7000 0'1 0'0 0'1 ... ... 3103
0 ... ... 347'2 0'0 347'2 7200 0'1 0'0 0'1 ... ... 3225
0 ... ... 327'2 0'0 327'2 7400 0'1 0'0 0'1 ... ... 3086
0 ... ... 307'2 0'0 307'2 7600 0'1 0'0 0'1 ... ... 3165
0 ... ... 287'2 0'0 287'2 7800 0'1 0'0 0'1 ... ... 3345
0 ... ... 267'2 0'0 267'2 8000 0'1 0'0 0'1 ... ... 3249
40 ... ... 257'2 0'0 257'2 8100 0'1 0'0 0'1 ... ... 3177
40 ... ... 247'2 0'0 247'2 8200 0'1 0'0 0'1 ... ... 3896
40 ... ... 237'2 0'0 237'2 8300 0'1 0'0 0'1 ... ... 3970
40 ... ... 227'2 0'0 227'2 8400 0'1 0'0 0'1 ... ... 3636
40 ... ... 217'2 0'0 217'2 8500 0'1 0'0 0'1 ... ... 3758
40 ... ... 207'2 0'0 207'2 8600 0'1 0'0 0'1 ... ... 3104
40 ... ... 197'2 0'0 197'2 8700 0'1 0'0 0'1 ... ... 3677
40 ... ... 187'2 0'0 187'2 8800 0'1 0'0 0'1 ... ... 1537
40 ... ... 177'2 0'0 177'2 8900 0'1 0'0 0'1 ... ... 1644
40 ... ... 167'2 0'0 167'2 9000 0'1 0'0 0'1 ... ... 1556
40 ... ... 157'2 0'0 157'2 9100 0'1 0'0 0'1 ... ... 825
40 ... ... 147'2 0'0 147'2 9200 0'1 0'0 0'1 ... ... 415
40 ... ... 137'2 0'0 137'2 9300 0'1 0'0 0'1 ... ... 463
40 ... ... 127'2 0'0 127'2 9400 0'1 0'0 0'1 ... ... 69
40 ... ... 117'2 0'0 117'2 9500 0'1 0'0 0'1 ... ... 9146
40 ... ... 107'3 0'0 107'3 9600 0'2 0'0 0'2 ... ... 8767
40 ... ... 97'3 0'0 97'3 9700 0'2 0'0 0'2 ... ... 805
50 ... ... 87'3 0'0 87'3 9800 0'1 -0'1 0'2 0'1 0'1 314
40 ... ... 77'4 0'0 77'4 9900 0'2 -0'1 0'3 0'2 0'2 4352
50 ... ... 67'5 0'0 67'5 10000 0'4 0'0 0'4 0'4 0'3 9895
40 ... ... 57'7 0'0 57'7 10100 0'6 0'0 0'6 ... ... 6434
50 ... ... 56'0 0'0 56'0 10120 0'6 0'0 0'6 ... ... 233
50 ... ... 54'0 0'0 54'0 10140 0'7 0'0 0'7 ... ... 10686
50 ... ... 52'1 0'0 52'1 10160 1'0 0'0 1'0 ... ... 339
50 ... ... 50'2 0'0 50'2 10180 1'1 0'0 1'1 ... ... 9472
50 ... ... 48'3 0'0 48'3 10200 1'0 -0'2 1'2 1'1 0'7 10226
50 ... ... 46'4 0'0 46'4 10220 1'3 0'0 1'3 ... ... 702
50 ... ... 44'5 0'0 44'5 10240 1'4 0'0 1'4 ... ... 3104
50 ... ... 42'6 0'0 42'6 10260 1'5 0'0 1'5 ... ... 3146
50 ... ... 41'0 0'0 41'0 10280 1'7 0'0 1'7 ... ... 3057
50 ... ... 39'2 0'0 39'2 10300 1'2 -0'6 2'0 2'0 1'2 1199
51 ... ... 37'4 0'0 37'4 10320 2'2 0'0 2'2 ... ... 508
51 ... ... 35'6 0'0 35'6 10340 2'4 0'0 2'4 ... ... 1640
51 ... ... 34'0 0'0 34'0 10360 2'7 0'0 2'7 ... ... 394
51 ... ... 32'3 0'0 32'3 10380 3'1 0'0 3'1 ... ... 677
51 36'5 36'5 30'6 5'7 36'5 10400 2'6 -0'6 3'4 3'0 2'6 824
51 ... ... 29'1 0'0 29'1 10420 3'0 -0'7 3'7 3'0 3'0 598
50 ... ... 27'5 0'0 27'5 10440 4'3 0'0 4'3 ... ... 1415
51 ... ... 26'0 0'0 26'0 10460 4'7 0'0 4'7 ... ... 343
51 ... ... 24'5 0'0 24'5 10480 5'3 0'0 5'3 ... ... 256
51 27'2 27'2 23'1 4'1 27'2 10500 4'0 -2'0 6'0 5'5 4'0 171
50 ... ... 21'6 0'0 21'6 10520 5'1 -1'3 6'4 5'1 5'1 632
50 ... ... 20'4 0'0 20'4 10540 7'2 0'0 7'2 ... ... 205
50 ... ... 19'1 0'0 19'1 10560 7'7 0'0 7'7 ... ... 68
65 ... ... 17'7 0'0 17'7 10580 8'5 0'0 8'5 ... ... 223
108 ... ... 16'6 0'0 16'6 10600 6'4 -3'0 9'4 9'0 6'4 457
78 ... ... 15'4 0'0 15'4 10620 9'5 -0'6 10'3 9'5 9'5 176
14 ... ... 14'4 0'0 14'4 10640 11'2 0'0 11'2 ... ... 76
14 ... ... 13'3 0'0 13'3 10660 12'1 0'0 12'1 ... ... 58
84 ... ... 12'3 0'0 12'3 10680 13'1 0'0 13'1 ... ... 263
93 15'2 13'3 11'4 3'6 15'2 10700 10'2 -4'0 14'2 11'5 10'2 80
20 ... ... 10'5 0'0 10'5 10720 15'3 0'0 15'3 ... ... 24
204 13'7 12'5 9'6 4'1 13'7 10740 16'4 0'0 16'4 ... ... 73
209 12'5 12'5 9'0 3'5 12'5 10760 17'6 0'0 17'6 ... ... 53
74 ... ... 8'2 0'0 8'2 10780 19'0 0'0 19'0 ... ... 23
260 11'5 8'7 7'5 4'0 11'5 10800 16'0 -4'3 20'3 16'0 16'0 214
203 ... ... 7'0 0'0 7'0 10820 21'6 0'0 21'6 ... ... 68
242 ... ... 6'3 0'0 6'3 10840 23'1 0'0 23'1 ... ... 62
254 8'5 8'0 5'7 2'6 8'5 10860 24'5 0'0 24'5 ... ... 10
262 7'3 7'3 5'3 2'0 7'3 10880 26'1 0'0 26'1 ... ... 65
78 6'6 6'5 4'7 1'6 6'5 10900 27'5 0'0 27'5 ... ... 65
80 ... ... 4'4 0'0 4'4 10920 29'1 0'0 29'1 ... ... 61
48 ... ... 4'0 0'0 4'0 10940 30'6 0'0 30'6 ... ... 61
362 ... ... 3'5 0'0 3'5 10960 32'3 0'0 32'3 ... ... 61
378 ... ... 3'3 0'0 3'3 10980 34'0 0'0 34'0 ... ... 10
481 5'0 4'0 3'0 2'0 5'0 11000 30'4 -5'2 35'6 30'4 30'4 50
93 ... ... 2'6 0'0 2'6 11020 37'3 0'0 37'3 ... ... 50
296 3'5 3'5 2'4 1'1 3'5 11040 39'1 0'0 39'1 ... ... 50
281 ... ... 2'2 0'0 2'2 11060 40'7 0'0 40'7 ... ... 50
251 ... ... 2'0 0'0 2'0 11080 42'6 0'0 42'6 ... ... 50
87 ... ... 1'7 0'0 1'7 11100 44'4 0'0 44'4 ... ... 51
240 ... ... 1'5 0'0 1'5 11120 46'3 0'0 46'3 ... ... 50
246 ... ... 1'4 0'0 1'4 11140 48'2 0'0 48'2 ... ... 50
326 ... ... 1'3 0'0 1'3 11160 50'0 0'0 50'0 ... ... 50
50 ... ... 1'2 0'0 1'2 11180 52'0 0'0 52'0 ... ... 50
374 2'0 2'0 1'1 0'7 2'0 11200 53'7 0'0 53'7 ... ... 50
311 1'2 1'1 0'6 0'4 1'2 11300 63'4 0'0 63'4 ... ... 50
1714 ... ... 0'5 0'0 0'5 11400 73'2 0'0 73'2 ... ... 50
819 ... ... 0'4 0'0 0'4 11500 83'1 0'0 83'1 ... ... 50
1381 0'4 0'4 0'3 0'1 0'4 11600 93'0 0'0 93'0 ... ... 50
92 ... ... 0'3 0'0 0'3 11700 103'0 0'0 103'0 ... ... 50
10621 ... ... 0'3 0'0 0'3 11800 113'0 0'0 113'0 ... ... 50
10921 ... ... 0'2 0'0 0'2 11900 122'7 0'0 122'7 ... ... 50
338 ... ... 0'2 0'0 0'2 12000 132'7 0'0 132'7 ... ... 50
10587 ... ... 0'2 0'0 0'2 12100 142'7 0'0 142'7 ... ... 50
10833 ... ... 0'2 0'0 0'2 12200 152'6 0'0 152'6 ... ... 50
10328 ... ... 0'2 0'0 0'2 12300 162'6 0'0 162'6 ... ... 50
363 ... ... 0'1 0'0 0'1 12400 172'6 0'0 172'6 ... ... 40
506 ... ... 0'1 0'0 0'1 12500 182'6 0'0 182'6 ... ... 40
6810 ... ... 0'1 0'0 0'1 12600 192'6 0'0 192'6 ... ... 50
9024 ... ... 0'1 0'0 0'1 12700 202'6 0'0 202'6 ... ... 50
8933 ... ... 0'1 0'0 0'1 12800 212'6 0'0 212'6 ... ... 40
8575 ... ... 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
186 ... ... 0'1 0'0 0'1 13200 252'6 0'0 252'6 ... ... 40
415 ... ... 0'1 0'0 0'1 13300 262'6 0'0 262'6 ... ... 40
569 ... ... 0'1 0'0 0'1 13400 272'6 0'0 272'6 ... ... 40
520 ... ... 0'1 0'0 0'1 13500 282'6 0'0 282'6 ... ... 40
562 ... ... 0'1 0'0 0'1 13600 292'6 0'0 292'6 ... ... 40
575 ... ... 0'1 0'0 0'1 13700 302'6 0'0 302'6 ... ... 40
726 ... ... 0'1 0'0 0'1 13800 312'6 0'0 312'6 ... ... 40
843 ... ... 0'1 0'0 0'1 13900 322'6 0'0 322'6 ... ... 40
987 ... ... 0'1 0'0 0'1 14000 332'6 0'0 332'6 ... ... 40
1403 ... ... 0'1 0'0 0'1 14200 352'6 0'0 352'6 ... ... 40
1488 ... ... 0'1 0'0 0'1 14400 372'6 0'0 372'6 ... ... 40
1484 ... ... 0'1 0'0 0'1 14600 392'6 0'0 392'6 ... ... 40
1496 ... ... 0'1 0'0 0'1 14800 412'6 0'0 412'6 ... ... 40
3172 ... ... 0'1 0'0 0'1 15000 432'6 0'0 432'6 ... ... 0
3001 ... ... 0'1 0'0 0'1 15200 452'6 0'0 452'6 ... ... 0
3027 ... ... 0'1 0'0 0'1 15400 472'6 0'0 472'6 ... ... 0
3026 ... ... 0'1 0'0 0'1 15600 492'6 0'0 492'6 ... ... 0
3084 ... ... 0'1 0'0 0'1 15800 512'6 0'0 512'6 ... ... 0
3142 ... ... 0'1 0'0 0'1 16000 532'6 0'0 532'6 ... ... 0
3055 ... ... 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.