DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1078'2
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
39 ... ... 257'2 0'0 257'2 8100 0'1 0'0 0'1 ... ... 0
39 ... ... 247'2 0'0 247'2 8200 0'1 0'0 0'1 ... ... 0
39 ... ... 237'2 0'0 237'2 8300 0'1 0'0 0'1 ... ... 0
39 ... ... 227'2 0'0 227'2 8400 0'1 0'0 0'1 ... ... 0
39 ... ... 217'2 0'0 217'2 8500 0'1 0'0 0'1 ... ... 0
39 ... ... 207'2 0'0 207'2 8600 0'1 0'0 0'1 ... ... 0
39 ... ... 197'2 0'0 197'2 8700 0'1 0'0 0'1 ... ... 0
39 ... ... 187'2 0'0 187'2 8800 0'1 0'0 0'1 ... ... 0
39 ... ... 177'2 0'0 177'2 8900 0'1 0'0 0'1 ... ... 0
39 ... ... 167'2 0'0 167'2 9000 0'1 0'0 0'1 ... ... 185
39 ... ... 157'2 0'0 157'2 9100 0'1 0'0 0'1 ... ... 0
39 ... ... 147'2 0'0 147'2 9200 0'1 0'0 0'1 ... ... 184
39 ... ... 137'2 0'0 137'2 9300 0'1 0'0 0'1 ... ... 0
39 ... ... 127'2 0'0 127'2 9400 0'1 0'0 0'1 ... ... 492
49 ... ... 117'2 0'0 117'2 9500 0'1 0'0 0'1 ... ... 722
49 ... ... 107'3 0'0 107'3 9600 0'1 -0'1 0'2 0'1 0'1 1246
49 ... ... 97'3 0'0 97'3 9700 0'2 0'0 0'2 ... ... 1851
59 ... ... 87'3 0'0 87'3 9800 0'2 0'0 0'2 0'2 0'1 10064
49 ... ... 77'4 0'0 77'4 9900 0'2 -0'1 0'3 0'2 0'2 26931
49 83'0 83'0 67'5 15'3 83'0 10000 0'3 -0'1 0'4 0'4 0'2 24243
49 ... ... 57'7 0'0 57'7 10100 0'3 -0'3 0'6 0'4 0'3 24979
49 ... ... 56'0 0'0 56'0 10120 0'6 0'0 0'6 ... ... 430
49 ... ... 54'0 0'0 54'0 10140 0'7 0'0 0'7 ... ... 9398
49 ... ... 52'1 0'0 52'1 10160 1'0 0'0 1'0 ... ... 25715
49 ... ... 50'2 0'0 50'2 10180 1'1 0'0 1'1 ... ... 16067
59 57'6 57'6 48'3 9'3 57'6 10200 0'6 -0'4 1'2 1'1 0'5 405
49 ... ... 46'4 0'0 46'4 10220 0'6 -0'5 1'3 0'6 0'6 24280
49 ... ... 44'5 0'0 44'5 10240 1'4 0'0 1'4 ... ... 14821
49 ... ... 42'6 0'0 42'6 10260 0'7 -0'6 1'5 0'7 0'7 11628
49 ... ... 41'0 0'0 41'0 10280 1'7 0'0 1'7 ... ... 10961
60 55'0 55'0 39'2 15'6 55'0 10300 1'2 -0'6 2'0 2'0 1'2 13926
50 ... ... 37'4 0'0 37'4 10320 1'5 -0'5 2'2 1'5 1'3 15707
50 ... ... 35'6 0'0 35'6 10340 1'5 -0'7 2'4 1'7 1'4 18048
50 ... ... 34'0 0'0 34'0 10360 2'1 -0'6 2'7 2'1 1'5 2145
50 ... ... 32'3 0'0 32'3 10380 2'3 -0'6 3'1 2'3 1'6 337
71 43'0 36'5 30'6 10'0 40'6 10400 2'3 -1'1 3'4 3'0 1'6 93
50 ... ... 29'1 0'0 29'1 10420 2'7 -1'0 3'7 3'0 2'2 90
50 ... ... 27'5 0'0 27'5 10440 2'7 -1'4 4'3 3'0 2'4 1104
50 ... ... 26'0 0'0 26'0 10460 3'1 -1'6 4'7 3'1 2'6 86
49 ... ... 24'5 0'0 24'5 10480 3'0 -2'3 5'3 3'0 3'0 1627
60 37'3 27'2 23'1 7'5 30'6 10500 3'6 -2'2 6'0 5'5 3'0 1990
50 ... ... 21'6 0'0 21'6 10520 3'7 -2'5 6'4 5'1 3'7 117
50 ... ... 20'4 0'0 20'4 10540 7'2 0'0 7'2 ... ... 1011
49 ... ... 19'1 0'0 19'1 10560 5'1 -2'6 7'7 5'1 5'0 717
60 ... ... 17'7 0'0 17'7 10580 6'0 -2'5 8'5 6'5 5'0 79
49 27'3 22'2 16'6 7'4 24'2 10600 6'2 -3'2 9'4 9'0 5'0 477
69 ... ... 15'4 0'0 15'4 10620 7'4 -2'7 10'3 9'5 6'2 154
68 ... ... 14'4 0'0 14'4 10640 8'0 -3'2 11'2 8'0 6'6 411
76 ... ... 13'3 0'0 13'3 10660 7'5 -4'4 12'1 7'5 7'5 25
76 ... ... 12'3 0'0 12'3 10680 9'6 -3'3 13'1 9'6 7'5 24
28 22'0 13'3 11'4 4'7 16'3 10700 11'2 -3'0 14'2 11'5 8'0 218
105 20'2 15'2 10'5 4'5 15'2 10720 15'3 0'0 15'3 ... ... 131
30 18'0 12'5 9'6 4'3 14'1 10740 10'5 -5'7 16'4 10'5 9'7 142
258 13'6 12'5 9'0 4'6 13'6 10760 11'6 -6'0 17'6 12'7 11'6 23
285 17'0 13'6 8'2 8'6 17'0 10780 12'3 -6'5 19'0 12'3 12'3 23
71 16'0 8'7 7'5 5'3 13'0 10800 15'5 -4'6 20'3 16'4 12'4 76
23 ... ... 7'0 0'0 7'0 10820 15'7 -5'7 21'6 15'7 13'2 21
44 ... ... 6'3 0'0 6'3 10840 23'1 0'0 23'1 ... ... 102
337 12'5 8'0 5'7 5'0 10'7 10860 24'5 0'0 24'5 ... ... 58
339 11'6 7'3 5'3 4'5 10'0 10880 26'1 0'0 26'1 ... ... 72
970 11'3 6'5 4'7 3'5 8'4 10900 19'2 -8'3 27'5 19'2 19'2 74
365 10'0 8'1 4'4 3'5 8'1 10920 29'1 0'0 29'1 ... ... 79
313 9'1 6'7 4'0 5'1 9'1 10940 30'6 0'0 30'6 ... ... 49
420 8'1 6'3 3'5 2'6 6'3 10960 32'3 0'0 32'3 ... ... 49
367 6'4 6'4 3'3 3'1 6'4 10980 34'0 0'0 34'0 ... ... 49
378 7'6 4'0 3'0 2'7 5'7 11000 28'4 -7'2 35'6 30'4 24'0 10
330 6'5 4'5 2'6 1'7 4'5 11020 37'3 0'0 37'3 ... ... 50
1072 3'5 3'5 2'4 1'1 3'5 11040 39'1 0'0 39'1 ... ... 49
580 4'4 4'4 2'2 2'2 4'4 11060 40'7 0'0 40'7 ... ... 49
632 5'1 5'1 2'0 3'1 5'1 11080 42'6 0'0 42'6 ... ... 49
1488 4'7 3'2 1'7 2'0 3'7 11100 37'3 -7'1 44'4 37'4 33'2 10
85 4'5 2'7 1'5 1'7 3'4 11120 46'3 0'0 46'3 ... ... 49
1358 4'2 2'6 1'4 1'6 3'2 11140 48'2 0'0 48'2 ... ... 49
1105 3'7 2'4 1'3 1'5 3'0 11160 50'0 0'0 50'0 ... ... 49
1176 3'4 2'3 1'2 1'4 2'6 11180 52'0 0'0 52'0 ... ... 49
2345 3'2 2'0 1'1 1'3 2'4 11200 53'7 0'0 53'7 ... ... 59
22913 2'1 1'1 0'6 0'7 1'5 11300 55'7 -7'5 63'4 55'7 55'7 59
22711 1'2 1'0 0'5 0'3 1'0 11400 73'2 0'0 73'2 ... ... 49
3816 0'7 0'6 0'4 0'3 0'7 11500 83'1 0'0 83'1 ... ... 59
25123 0'6 0'4 0'3 0'3 0'6 11600 78'4 -14'4 93'0 78'4 78'4 59
379 0'5 0'4 0'3 0'2 0'5 11700 103'0 0'0 103'0 ... ... 49
10089 ... ... 0'3 0'0 0'3 11800 113'0 0'0 113'0 ... ... 49
338 ... ... 0'2 0'0 0'2 11900 122'7 0'0 122'7 ... ... 10
15865 0'4 0'3 0'2 0'1 0'3 12000 132'7 0'0 132'7 ... ... 39
2666 ... ... 0'2 0'0 0'2 12100 142'7 0'0 142'7 ... ... 49
476 ... ... 0'2 0'0 0'2 12200 152'6 0'0 152'6 ... ... 49
14606 ... ... 0'2 0'0 0'2 12300 162'6 0'0 162'6 ... ... 39
14208 ... ... 0'1 0'0 0'1 12400 172'6 0'0 172'6 ... ... 39
5398 ... ... 0'1 0'0 0'1 12500 182'6 0'0 182'6 ... ... 49
524 ... ... 0'1 0'0 0'1 12600 192'6 0'0 192'6 ... ... 49
328 ... ... 0'1 0'0 0'1 12700 202'6 0'0 202'6 ... ... 49
1701 ... ... 0'1 0'0 0'1 12800 212'6 0'0 212'6 ... ... 49
1678 ... ... 0'1 0'0 0'1 12900 222'6 0'0 222'6 ... ... 39
1317 ... ... 0'1 0'0 0'1 13000 232'6 0'0 232'6 ... ... 39
765 ... ... 0'1 0'0 0'1 13100 242'6 0'0 242'6 ... ... 39
753 ... ... 0'1 0'0 0'1 13200 252'6 0'0 252'6 ... ... 39
291 ... ... 0'1 0'0 0'1 13300 262'6 0'0 262'6 ... ... 39
110 ... ... 0'1 0'0 0'1 13400 272'6 0'0 272'6 ... ... 39
0 ... ... 0'1 0'0 0'1 13500 282'6 0'0 282'6 ... ... 39
0 ... ... 0'1 0'0 0'1 13600 292'6 0'0 292'6 ... ... 39
0 ... ... 0'1 0'0 0'1 13700 302'6 0'0 302'6 ... ... 39
0 ... ... 0'1 0'0 0'1 13800 312'6 0'0 312'6 ... ... 39
0 ... ... 0'1 0'0 0'1 13900 322'6 0'0 322'6 ... ... 39
0 ... ... 0'1 0'0 0'1 14000 332'6 0'0 332'6 ... ... 39
0 ... ... 0'1 0'0 0'1 14200 352'6 0'0 352'6 ... ... 39
0 ... ... 0'1 0'0 0'1 14400 372'6 0'0 372'6 ... ... 39
0 0'1 0'1 0'1 0'0 0'1 14600 392'6 0'0 392'6 ... ... 39
0 ... ... 0'1 0'0 0'1 14800 412'6 0'0 412'6 ... ... 39
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.