DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1073'6
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 ... ... 10
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 ... ... 140
50 ... ... 117'2 0'0 117'2 9500 0'1 0'0 0'1 ... ... 402
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 ... ... 266
50 ... ... 87'3 0'0 87'3 9800 0'1 -0'1 0'2 0'1 0'1 1543
50 ... ... 77'4 0'0 77'4 9900 0'2 -0'1 0'3 0'2 0'2 129
50 ... ... 67'5 0'0 67'5 10000 0'3 -0'1 0'4 0'3 0'3 1948
50 ... ... 57'7 0'0 57'7 10100 0'6 0'0 0'6 ... ... 940
50 ... ... 56'0 0'0 56'0 10120 0'6 0'0 0'6 ... ... 1445
50 ... ... 54'0 0'0 54'0 10140 0'7 0'0 0'7 ... ... 273
50 ... ... 52'1 0'0 52'1 10160 1'0 0'0 1'0 ... ... 1551
50 ... ... 50'2 0'0 50'2 10180 1'1 0'0 1'1 ... ... 785
50 ... ... 48'3 0'0 48'3 10200 1'0 -0'2 1'2 1'1 1'0 1
50 ... ... 46'4 0'0 46'4 10220 1'3 0'0 1'3 ... ... 1444
51 ... ... 44'5 0'0 44'5 10240 1'4 0'0 1'4 ... ... 1205
51 ... ... 42'6 0'0 42'6 10260 1'5 0'0 1'5 ... ... 1133
51 ... ... 41'0 0'0 41'0 10280 1'7 0'0 1'7 ... ... 1284
51 ... ... 39'2 0'0 39'2 10300 1'5 -0'3 2'0 2'0 1'4 1292
50 ... ... 37'4 0'0 37'4 10320 2'2 0'0 2'2 ... ... 305
50 ... ... 35'6 0'0 35'6 10340 2'4 0'0 2'4 ... ... 495
51 ... ... 34'0 0'0 34'0 10360 2'7 0'0 2'7 ... ... 415
51 ... ... 32'3 0'0 32'3 10380 3'1 0'0 3'1 ... ... 302
50 ... ... 30'6 0'0 30'6 10400 2'6 -0'6 3'4 3'0 2'6 365
50 ... ... 29'1 0'0 29'1 10420 3'0 -0'7 3'7 3'0 3'0 434
50 ... ... 27'5 0'0 27'5 10440 4'3 0'0 4'3 ... ... 313
50 ... ... 26'0 0'0 26'0 10460 4'7 0'0 4'7 ... ... 301
50 ... ... 24'5 0'0 24'5 10480 5'3 0'0 5'3 ... ... 388
50 27'2 27'2 23'1 4'1 27'2 10500 4'4 -1'4 6'0 5'5 4'4 50
51 ... ... 21'6 0'0 21'6 10520 5'1 -1'3 6'4 5'1 5'1 368
50 ... ... 20'4 0'0 20'4 10540 7'2 0'0 7'2 ... ... 348
10 ... ... 19'1 0'0 19'1 10560 7'7 0'0 7'7 ... ... 515
10 ... ... 17'7 0'0 17'7 10580 8'5 0'0 8'5 ... ... 424
106 ... ... 16'6 0'0 16'6 10600 7'4 -2'0 9'4 9'0 7'2 41
65 ... ... 15'4 0'0 15'4 10620 9'5 -0'6 10'3 9'5 9'5 38
64 ... ... 14'4 0'0 14'4 10640 11'2 0'0 11'2 ... ... 269
66 ... ... 13'3 0'0 13'3 10660 12'1 0'0 12'1 ... ... 121
10 ... ... 12'3 0'0 12'3 10680 13'1 0'0 13'1 ... ... 40
91 15'0 13'3 11'4 3'2 14'6 10700 11'4 -2'6 14'2 11'5 11'4 26
164 ... ... 10'5 0'0 10'5 10720 15'3 0'0 15'3 ... ... 39
194 12'5 12'5 9'6 2'7 12'5 10740 16'4 0'0 16'4 ... ... 25
43 ... ... 9'0 0'0 9'0 10760 17'6 0'0 17'6 ... ... 211
175 ... ... 8'2 0'0 8'2 10780 19'0 0'0 19'0 ... ... 119
238 10'0 8'7 7'5 2'3 10'0 10800 20'3 0'0 20'3 ... ... 84
182 ... ... 7'0 0'0 7'0 10820 21'6 0'0 21'6 ... ... 71
20 ... ... 6'3 0'0 6'3 10840 23'1 0'0 23'1 ... ... 61
1 8'2 8'0 5'7 2'1 8'0 10860 24'5 0'0 24'5 ... ... 65
242 7'3 7'3 5'3 2'0 7'3 10880 26'1 0'0 26'1 ... ... 10
1 6'6 6'5 4'7 1'6 6'5 10900 27'5 0'0 27'5 ... ... 61
228 ... ... 4'4 0'0 4'4 10920 29'1 0'0 29'1 ... ... 65
24 ... ... 4'0 0'0 4'0 10940 30'6 0'0 30'6 ... ... 10
106 ... ... 3'5 0'0 3'5 10960 32'3 0'0 32'3 ... ... 10
50 ... ... 3'3 0'0 3'3 10980 34'0 0'0 34'0 ... ... 10
59 4'2 4'0 3'0 1'2 4'2 11000 30'4 -5'2 35'6 30'4 30'4 51
58 ... ... 2'6 0'0 2'6 11020 37'3 0'0 37'3 ... ... 10
73 ... ... 2'4 0'0 2'4 11040 39'1 0'0 39'1 ... ... 11
1 ... ... 2'2 0'0 2'2 11060 40'7 0'0 40'7 ... ... 51
76 ... ... 2'0 0'0 2'0 11080 42'6 0'0 42'6 ... ... 10
121 ... ... 1'7 0'0 1'7 11100 44'4 0'0 44'4 ... ... 10
112 ... ... 1'5 0'0 1'5 11120 46'3 0'0 46'3 ... ... 10
642 ... ... 1'4 0'0 1'4 11140 48'2 0'0 48'2 ... ... 10
83 ... ... 1'3 0'0 1'3 11160 50'0 0'0 50'0 ... ... 11
662 ... ... 1'2 0'0 1'2 11180 52'0 0'0 52'0 ... ... 51
151 ... ... 1'1 0'0 1'1 11200 53'7 0'0 53'7 ... ... 51
1369 1'1 1'1 0'6 0'3 1'1 11300 63'4 0'0 63'4 ... ... 51
5 ... ... 0'5 0'0 0'5 11400 73'2 0'0 73'2 ... ... 50
912 ... ... 0'4 0'0 0'4 11500 83'1 0'0 83'1 ... ... 50
1710 ... ... 0'3 0'0 0'3 11600 93'0 0'0 93'0 ... ... 50
291 ... ... 0'3 0'0 0'3 11700 103'0 0'0 103'0 ... ... 50
1805 ... ... 0'3 0'0 0'3 11800 113'0 0'0 113'0 ... ... 50
937 ... ... 0'2 0'0 0'2 11900 122'7 0'0 122'7 ... ... 50
308 ... ... 0'2 0'0 0'2 12000 132'7 0'0 132'7 ... ... 50
1917 ... ... 0'2 0'0 0'2 12100 142'7 0'0 142'7 ... ... 50
1780 ... ... 0'2 0'0 0'2 12200 152'6 0'0 152'6 ... ... 50
975 ... ... 0'2 0'0 0'2 12300 162'6 0'0 162'6 ... ... 50
583 ... ... 0'1 0'0 0'1 12400 172'6 0'0 172'6 ... ... 50
330 ... ... 0'1 0'0 0'1 12500 182'6 0'0 182'6 ... ... 50
858 ... ... 0'1 0'0 0'1 12600 192'6 0'0 192'6 ... ... 50
490 ... ... 0'1 0'0 0'1 12700 202'6 0'0 202'6 ... ... 50
464 ... ... 0'1 0'0 0'1 12800 212'6 0'0 212'6 ... ... 50
442 ... ... 0'1 0'0 0'1 12900 222'6 0'0 222'6 ... ... 50
384 ... ... 0'1 0'0 0'1 13000 232'6 0'0 232'6 ... ... 40
356 ... ... 0'1 0'0 0'1 13100 242'6 0'0 242'6 ... ... 40
110 ... ... 0'1 0'0 0'1 13200 252'6 0'0 252'6 ... ... 40
110 ... ... 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.