DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1076'4
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 567'2 0'0 567'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 547'2 0'0 547'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 527'2 0'0 527'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 507'2 0'0 507'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 487'2 0'0 487'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 467'2 0'0 467'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 447'2 0'0 447'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 427'2 0'0 427'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 407'2 0'0 407'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 387'2 0'0 387'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 367'2 0'0 367'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 347'2 0'0 347'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 327'2 0'0 327'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 307'2 0'0 307'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 287'2 0'0 287'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 267'2 0'0 267'2 8000 0'1 0'0 0'1 ... ... 0
40 ... ... 257'2 0'0 257'2 8100 0'1 0'0 0'1 ... ... 0
40 ... ... 247'2 0'0 247'2 8200 0'1 0'0 0'1 ... ... 0
40 ... ... 237'2 0'0 237'2 8300 0'1 0'0 0'1 ... ... 0
40 ... ... 227'2 0'0 227'2 8400 0'1 0'0 0'1 ... ... 0
40 ... ... 217'2 0'0 217'2 8500 0'1 0'0 0'1 ... ... 0
40 ... ... 207'2 0'0 207'2 8600 0'1 0'0 0'1 ... ... 0
40 ... ... 197'2 0'0 197'2 8700 0'1 0'0 0'1 ... ... 0
40 ... ... 187'2 0'0 187'2 8800 0'1 0'0 0'1 ... ... 0
40 ... ... 177'2 0'0 177'2 8900 0'1 0'0 0'1 ... ... 0
40 ... ... 167'2 0'0 167'2 9000 0'1 0'0 0'1 ... ... 185
40 ... ... 157'2 0'0 157'2 9100 0'1 0'0 0'1 ... ... 0
40 ... ... 147'2 0'0 147'2 9200 0'1 0'0 0'1 ... ... 66
40 ... ... 137'2 0'0 137'2 9300 0'1 0'0 0'1 ... ... 0
50 ... ... 127'2 0'0 127'2 9400 0'1 0'0 0'1 ... ... 190
50 ... ... 117'2 0'0 117'2 9500 0'1 0'0 0'1 ... ... 514
50 ... ... 107'3 0'0 107'3 9600 0'2 0'0 0'2 ... ... 10
50 ... ... 97'3 0'0 97'3 9700 0'2 0'0 0'2 ... ... 549
50 ... ... 87'3 0'0 87'3 9800 0'1 -0'1 0'2 0'1 0'1 10072
50 ... ... 77'4 0'0 77'4 9900 0'2 -0'1 0'3 0'2 0'2 16961
50 ... ... 67'5 0'0 67'5 10000 0'4 0'0 0'4 0'4 0'3 10985
50 ... ... 57'7 0'0 57'7 10100 0'6 0'0 0'6 ... ... 445
50 ... ... 56'0 0'0 56'0 10120 0'6 0'0 0'6 ... ... 10081
50 ... ... 54'0 0'0 54'0 10140 0'7 0'0 0'7 ... ... 10275
50 ... ... 52'1 0'0 52'1 10160 1'0 0'0 1'0 ... ... 781
50 ... ... 50'2 0'0 50'2 10180 1'1 0'0 1'1 ... ... 10442
50 ... ... 48'3 0'0 48'3 10200 1'0 -0'2 1'2 1'1 0'7 1351
50 ... ... 46'4 0'0 46'4 10220 1'3 0'0 1'3 ... ... 489
50 ... ... 44'5 0'0 44'5 10240 1'4 0'0 1'4 ... ... 334
51 ... ... 42'6 0'0 42'6 10260 1'5 0'0 1'5 ... ... 3190
51 ... ... 41'0 0'0 41'0 10280 1'7 0'0 1'7 ... ... 3216
51 ... ... 39'2 0'0 39'2 10300 1'4 -0'4 2'0 2'0 1'2 280
50 ... ... 37'4 0'0 37'4 10320 2'2 0'0 2'2 ... ... 289
51 ... ... 35'6 0'0 35'6 10340 2'4 0'0 2'4 ... ... 568
50 ... ... 34'0 0'0 34'0 10360 2'7 0'0 2'7 ... ... 209
50 ... ... 32'3 0'0 32'3 10380 3'1 0'0 3'1 ... ... 728
50 36'5 36'5 30'6 5'7 36'5 10400 2'6 -0'6 3'4 3'0 2'6 754
50 ... ... 29'1 0'0 29'1 10420 3'0 -0'7 3'7 3'0 3'0 539
51 ... ... 27'5 0'0 27'5 10440 4'3 0'0 4'3 ... ... 192
50 ... ... 26'0 0'0 26'0 10460 4'7 0'0 4'7 ... ... 476
50 ... ... 24'5 0'0 24'5 10480 5'3 0'0 5'3 ... ... 424
50 27'2 27'2 23'1 4'1 27'2 10500 4'0 -2'0 6'0 5'5 4'0 678
50 ... ... 21'6 0'0 21'6 10520 5'1 -1'3 6'4 5'1 5'1 208
51 ... ... 20'4 0'0 20'4 10540 7'2 0'0 7'2 ... ... 314
10 ... ... 19'1 0'0 19'1 10560 7'7 0'0 7'7 ... ... 309
65 ... ... 17'7 0'0 17'7 10580 8'5 0'0 8'5 ... ... 320
29 ... ... 16'6 0'0 16'6 10600 6'4 -3'0 9'4 9'0 6'4 402
14 ... ... 15'4 0'0 15'4 10620 9'5 -0'6 10'3 9'5 9'5 261
14 ... ... 14'4 0'0 14'4 10640 11'2 0'0 11'2 ... ... 216
14 ... ... 13'3 0'0 13'3 10660 12'1 0'0 12'1 ... ... 75
14 ... ... 12'3 0'0 12'3 10680 13'1 0'0 13'1 ... ... 219
17 15'2 13'3 11'4 3'6 15'2 10700 10'2 -4'0 14'2 11'5 10'2 44
20 ... ... 10'5 0'0 10'5 10720 15'3 0'0 15'3 ... ... 78
22 13'7 12'5 9'6 4'1 13'7 10740 16'4 0'0 16'4 ... ... 249
23 12'5 12'5 9'0 3'5 12'5 10760 17'6 0'0 17'6 ... ... 253
56 ... ... 8'2 0'0 8'2 10780 19'0 0'0 19'0 ... ... 61
77 11'5 8'7 7'5 4'0 11'5 10800 16'0 -4'3 20'3 16'0 16'0 210
63 ... ... 7'0 0'0 7'0 10820 21'6 0'0 21'6 ... ... 67
24 ... ... 6'3 0'0 6'3 10840 23'1 0'0 23'1 ... ... 59
25 8'5 8'0 5'7 2'6 8'5 10860 24'5 0'0 24'5 ... ... 10
83 7'3 7'3 5'3 2'0 7'3 10880 26'1 0'0 26'1 ... ... 50
26 6'6 6'5 4'7 1'6 6'5 10900 27'5 0'0 27'5 ... ... 10
27 ... ... 4'4 0'0 4'4 10920 29'1 0'0 29'1 ... ... 50
82 ... ... 4'0 0'0 4'0 10940 30'6 0'0 30'6 ... ... 10
29 ... ... 3'5 0'0 3'5 10960 32'3 0'0 32'3 ... ... 65
569 ... ... 3'3 0'0 3'3 10980 34'0 0'0 34'0 ... ... 65
728 5'0 4'0 3'0 2'0 5'0 11000 30'4 -5'2 35'6 30'4 30'4 50
316 ... ... 2'6 0'0 2'6 11020 37'3 0'0 37'3 ... ... 50
87 3'5 3'5 2'4 1'1 3'5 11040 39'1 0'0 39'1 ... ... 50
97 ... ... 2'2 0'0 2'2 11060 40'7 0'0 40'7 ... ... 50
330 ... ... 2'0 0'0 2'0 11080 42'6 0'0 42'6 ... ... 50
69 ... ... 1'7 0'0 1'7 11100 44'4 0'0 44'4 ... ... 10
688 ... ... 1'5 0'0 1'5 11120 46'3 0'0 46'3 ... ... 50
720 ... ... 1'4 0'0 1'4 11140 48'2 0'0 48'2 ... ... 50
841 ... ... 1'3 0'0 1'3 11160 50'0 0'0 50'0 ... ... 50
169 ... ... 1'2 0'0 1'2 11180 52'0 0'0 52'0 ... ... 50
848 2'0 2'0 1'1 0'7 2'0 11200 53'7 0'0 53'7 ... ... 50
181 1'2 1'1 0'6 0'4 1'2 11300 63'4 0'0 63'4 ... ... 50
9985 ... ... 0'5 0'0 0'5 11400 73'2 0'0 73'2 ... ... 50
341 ... ... 0'4 0'0 0'4 11500 83'1 0'0 83'1 ... ... 50
338 0'4 0'4 0'3 0'1 0'4 11600 93'0 0'0 93'0 ... ... 50
7175 ... ... 0'3 0'0 0'3 11700 103'0 0'0 103'0 ... ... 50
291 ... ... 0'3 0'0 0'3 11800 113'0 0'0 113'0 ... ... 50
10527 ... ... 0'2 0'0 0'2 11900 122'7 0'0 122'7 ... ... 50
484 ... ... 0'2 0'0 0'2 12000 132'7 0'0 132'7 ... ... 50
358 ... ... 0'2 0'0 0'2 12100 142'7 0'0 142'7 ... ... 50
10800 ... ... 0'2 0'0 0'2 12200 152'6 0'0 152'6 ... ... 50
9575 ... ... 0'2 0'0 0'2 12300 162'6 0'0 162'6 ... ... 50
1228 ... ... 0'1 0'0 0'1 12400 172'6 0'0 172'6 ... ... 50
562 ... ... 0'1 0'0 0'1 12500 182'6 0'0 182'6 ... ... 50
381 ... ... 0'1 0'0 0'1 12600 192'6 0'0 192'6 ... ... 50
677 ... ... 0'1 0'0 0'1 12700 202'6 0'0 202'6 ... ... 50
643 ... ... 0'1 0'0 0'1 12800 212'6 0'0 212'6 ... ... 40
604 ... ... 0'1 0'0 0'1 12900 222'6 0'0 222'6 ... ... 40
559 ... ... 0'1 0'0 0'1 13000 232'6 0'0 232'6 ... ... 40
474 ... ... 0'1 0'0 0'1 13100 242'6 0'0 242'6 ... ... 40
160 ... ... 0'1 0'0 0'1 13200 252'6 0'0 252'6 ... ... 40
160 ... ... 0'1 0'0 0'1 13300 262'6 0'0 262'6 ... ... 40
0 ... ... 0'1 0'0 0'1 13400 272'6 0'0 272'6 ... ... 40
0 ... ... 0'1 0'0 0'1 13500 282'6 0'0 282'6 ... ... 40
0 ... ... 0'1 0'0 0'1 13600 292'6 0'0 292'6 ... ... 40
0 ... ... 0'1 0'0 0'1 13700 302'6 0'0 302'6 ... ... 40
0 ... ... 0'1 0'0 0'1 13800 312'6 0'0 312'6 ... ... 40
0 ... ... 0'1 0'0 0'1 13900 322'6 0'0 322'6 ... ... 40
0 ... ... 0'1 0'0 0'1 14000 332'6 0'0 332'6 ... ... 40
0 ... ... 0'1 0'0 0'1 14200 352'6 0'0 352'6 ... ... 40
0 ... ... 0'1 0'0 0'1 14400 372'6 0'0 372'6 ... ... 40
0 ... ... 0'1 0'0 0'1 14600 392'6 0'0 392'6 ... ... 40
0 ... ... 0'1 0'0 0'1 14800 412'6 0'0 412'6 ... ... 40
0 ... ... 0'1 0'0 0'1 15000 432'6 0'0 432'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 452'6 0'0 452'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 472'6 0'0 472'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 492'6 0'0 492'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 512'6 0'0 512'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 532'6 0'0 532'6 ... ... 0
0 ... ... 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.