DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1101'2
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 ... ... 592'2 0'0 592'2 5000 0'1 0'0 0'1 ... ... 1259
0 ... ... 572'2 0'0 572'2 5200 0'1 0'0 0'1 ... ... 1259
0 ... ... 552'2 0'0 552'2 5400 0'1 0'0 0'1 ... ... 1259
0 ... ... 532'2 0'0 532'2 5600 0'1 0'0 0'1 ... ... 1259
0 ... ... 512'2 0'0 512'2 5800 0'1 0'0 0'1 ... ... 1259
0 ... ... 492'2 0'0 492'2 6000 0'1 0'0 0'1 ... ... 1259
0 ... ... 472'2 0'0 472'2 6200 0'1 0'0 0'1 ... ... 1259
0 ... ... 452'2 0'0 452'2 6400 0'1 0'0 0'1 ... ... 1255
0 ... ... 432'2 0'0 432'2 6600 0'1 0'0 0'1 ... ... 1255
0 ... ... 412'2 0'0 412'2 6800 0'1 0'0 0'1 ... ... 1251
0 ... ... 392'2 0'0 392'2 7000 0'1 0'0 0'1 ... ... 1251
0 ... ... 372'2 0'0 372'2 7200 0'1 0'0 0'1 ... ... 1244
0 ... ... 352'2 0'0 352'2 7400 0'1 0'0 0'1 ... ... 1298
0 ... ... 332'2 0'0 332'2 7600 0'1 0'0 0'1 ... ... 1286
0 ... ... 312'2 0'0 312'2 7800 0'1 0'0 0'1 ... ... 1286
0 ... ... 292'2 0'0 292'2 8000 0'1 0'0 0'1 ... ... 1284
34 ... ... 282'2 0'0 282'2 8100 0'1 0'0 0'1 ... ... 1225
34 ... ... 272'2 0'0 272'2 8200 0'1 0'0 0'1 ... ... 1291
34 ... ... 262'2 0'0 262'2 8300 0'1 0'0 0'1 ... ... 1291
34 ... ... 252'2 0'0 252'2 8400 0'1 0'0 0'1 ... ... 1273
34 ... ... 242'2 0'0 242'2 8500 0'1 0'0 0'1 ... ... 1234
34 ... ... 232'2 0'0 232'2 8600 0'1 0'0 0'1 ... ... 1176
34 ... ... 222'2 0'0 222'2 8700 0'1 0'0 0'1 ... ... 1199
34 ... ... 212'2 0'0 212'2 8800 0'1 0'0 0'1 ... ... 1134
34 ... ... 202'2 0'0 202'2 8900 0'1 0'0 0'1 ... ... 1174
34 ... ... 192'2 0'0 192'2 9000 0'1 0'0 0'1 ... ... 1220
34 ... ... 182'2 0'0 182'2 9100 0'1 0'0 0'1 ... ... 991
34 ... ... 172'2 0'0 172'2 9200 0'1 0'0 0'1 ... ... 980
34 ... ... 162'2 0'0 162'2 9300 0'1 0'0 0'1 ... ... 414
34 ... ... 152'2 0'0 152'2 9400 0'1 0'0 0'1 ... ... 411
34 ... ... 142'2 0'0 142'2 9500 0'1 0'0 0'1 ... ... 100
34 ... ... 132'2 0'0 132'2 9600 0'1 0'0 0'1 ... ... 100
44 ... ... 122'2 0'0 122'2 9700 0'1 0'0 0'1 ... ... 50
44 ... ... 112'2 0'0 112'2 9800 0'1 0'0 0'1 ... ... 2284
44 ... ... 102'3 0'0 102'3 9900 0'2 0'1 0'1 0'2 0'2 1069
44 ... ... 92'3 0'0 92'3 10000 0'2 0'0 0'2 0'2 0'2 410
44 ... ... 84'3 0'0 84'3 10080 0'2 0'0 0'2 ... ... 1064
34 ... ... 82'3 0'0 82'3 10100 0'2 0'0 0'2 0'2 0'2 3
44 ... ... 80'3 0'0 80'3 10120 0'2 0'0 0'2 ... ... 1011
44 ... ... 78'4 0'0 78'4 10140 0'2 0'0 0'2 ... ... 806
44 ... ... 76'4 0'0 76'4 10160 0'2 0'0 0'2 ... ... 390
44 ... ... 74'4 0'0 74'4 10180 0'3 0'0 0'3 ... ... 388
44 ... ... 72'4 0'0 72'4 10200 0'3 0'0 0'3 0'4 0'3 390
44 ... ... 70'4 0'0 70'4 10220 0'3 0'0 0'3 ... ... 71
44 ... ... 68'4 0'0 68'4 10240 0'3 0'0 0'3 ... ... 1
34 ... ... 66'4 0'0 66'4 10260 0'3 0'0 0'3 ... ... 384
44 ... ... 64'5 0'0 64'5 10280 0'3 0'0 0'3 ... ... 461
34 ... ... 62'5 0'0 62'5 10300 0'6 0'2 0'4 0'6 0'5 55
44 ... ... 60'6 0'0 60'6 10320 0'4 0'0 0'4 ... ... 551
44 ... ... 58'6 0'0 58'6 10340 0'5 0'0 0'5 ... ... 448
44 ... ... 56'7 0'0 56'7 10360 0'5 0'0 0'5 ... ... 50
44 ... ... 54'7 0'0 54'7 10380 0'6 0'0 0'6 ... ... 360
44 60'0 60'0 53'0 7'0 60'0 10400 0'6 -0'1 0'7 0'6 0'6 507
44 ... ... 51'1 0'0 51'1 10420 1'0 0'0 1'0 ... ... 332
44 ... ... 49'3 0'0 49'3 10440 1'1 0'0 1'1 ... ... 427
44 ... ... 47'4 0'0 47'4 10460 1'2 0'0 1'2 ... ... 340
44 ... ... 45'6 0'0 45'6 10480 1'4 0'0 1'4 ... ... 405
44 50'0 50'0 43'7 6'1 50'0 10500 2'1 0'3 1'6 2'1 2'0 401
44 ... ... 42'1 0'0 42'1 10520 1'7 0'0 1'7 ... ... 230
44 ... ... 40'3 0'0 40'3 10540 2'2 0'0 2'2 ... ... 404
44 ... ... 38'5 0'0 38'5 10560 2'3 0'0 2'3 ... ... 101
44 ... ... 37'0 0'0 37'0 10580 2'6 0'0 2'6 ... ... 232
44 40'0 36'0 35'2 4'6 40'0 10600 2'4 -0'5 3'1 3'3 2'4 234
44 ... ... 33'5 0'0 33'5 10620 3'4 0'0 3'4 ... ... 95
44 ... ... 32'1 0'0 32'1 10640 3'7 0'0 3'7 ... ... 77
44 ... ... 30'4 0'0 30'4 10660 4'3 0'0 4'3 ... ... 40
44 ... ... 29'0 0'0 29'0 10680 4'6 0'0 4'6 ... ... 156
5 35'0 25'6 27'4 7'4 35'0 10700 6'2 1'0 5'2 6'2 4'0 145
44 ... ... 26'0 0'0 26'0 10720 5'7 0'0 5'7 ... ... 21
44 ... ... 24'5 0'0 24'5 10740 6'3 0'0 6'3 ... ... 17
10 ... ... 23'2 0'0 23'2 10760 7'0 0'0 7'0 ... ... 18
10 ... ... 21'7 0'0 21'7 10780 7'5 0'0 7'5 ... ... 161
44 27'1 18'4 20'5 6'4 27'1 10800 6'0 -2'3 8'3 9'5 6'0 63
44 ... ... 19'3 0'0 19'3 10820 9'1 0'0 9'1 ... ... 156
44 ... ... 18'2 0'0 18'2 10840 10'0 0'0 10'0 ... ... 34
10 ... ... 17'1 0'0 17'1 10860 8'7 -2'0 10'7 11'6 8'7 32
44 15'2 15'1 16'0 -0'7 15'1 10880 13'5 1'7 11'6 13'5 13'5 32
44 20'0 14'4 15'0 5'0 20'0 10900 10'3 -2'3 12'6 15'0 10'3 31
10 13'0 13'0 14'0 -1'0 13'0 10920 10'0 -3'6 13'6 10'0 10'0 1
70 ... ... 13'0 0'0 13'0 10940 14'6 0'0 14'6 ... ... 1
13 12'1 12'1 12'1 0'0 12'1 10960 15'7 0'0 15'7 ... ... 1
3 ... ... 11'2 0'0 11'2 10980 17'0 0'0 17'0 ... ... 1
51 15'0 9'0 10'4 4'4 15'0 11000 14'2 -4'0 18'2 16'6 13'5 82
3 ... ... 9'6 0'0 9'6 11020 19'4 0'0 19'4 ... ... 3
48 ... ... 9'0 0'0 9'0 11040 20'6 0'0 20'6 ... ... 1
71 10'5 7'0 8'3 2'2 10'5 11060 22'1 0'0 22'1 ... ... 3
3 9'0 9'0 7'7 1'1 9'0 11080 23'4 0'0 23'4 ... ... 3
71 9'5 5'7 7'2 2'3 9'5 11100 27'7 2'7 25'0 27'7 27'6 13
73 ... ... 6'6 0'0 6'6 11120 26'3 0'0 26'3 ... ... 44
3 ... ... 6'2 0'0 6'2 11140 27'7 0'0 27'7 ... ... 44
73 ... ... 5'6 0'0 5'6 11160 29'4 0'0 29'4 ... ... 44
73 5'1 5'1 5'2 -0'1 5'1 11180 31'0 0'0 31'0 ... ... 44
3 7'3 3'7 4'7 2'4 7'3 11200 32'5 0'0 32'5 ... ... 10
58 5'6 5'6 4'4 1'2 5'6 11220 30'3 -3'7 34'2 30'3 30'3 44
110 5'2 5'0 4'1 0'7 5'0 11240 35'7 0'0 35'7 ... ... 44
115 4'7 4'6 3'7 1'0 4'7 11260 37'4 0'0 37'4 ... ... 44
90 ... ... ... ... ... 11280 ... ... ... ... ... 1
68 5'0 3'2 3'2 1'6 5'0 11300 41'0 0'0 41'0 ... ... 44
170 ... ... ... ... ... 11320 ... ... ... ... ... 1
159 ... ... ... ... ... 11340 ... ... ... ... ... 1
116 ... ... ... ... ... 11360 ... ... ... ... ... 1
201 ... ... ... ... ... 11380 ... ... ... ... ... 1
1 3'0 1'6 2'2 -0'1 2'1 11400 45'4 -4'3 49'7 45'4 45'4 45
156 ... ... ... ... ... 11420 ... ... ... ... ... 1
140 ... ... ... ... ... 11440 ... ... ... ... ... 1
136 ... ... ... ... ... 11460 ... ... ... ... ... 1
50 2'3 1'2 1'4 0'7 2'3 11500 59'2 0'0 59'2 ... ... 45
193 ... ... 1'1 0'0 1'1 11600 68'6 0'0 68'6 ... ... 45
5 ... ... 0'6 0'0 0'6 11700 78'4 0'0 78'4 ... ... 44
439 0'6 0'6 0'5 0'1 0'6 11800 88'2 0'0 88'2 ... ... 44
95 ... ... 0'4 0'0 0'4 11900 98'1 0'0 98'1 ... ... 44
1916 0'4 0'3 0'4 -0'1 0'3 12000 108'1 0'0 108'1 ... ... 44
1210 0'3 0'2 0'3 0'0 0'3 12100 118'0 0'0 118'0 ... ... 44
1086 0'2 0'2 0'2 0'0 0'2 12200 128'0 0'0 128'0 ... ... 44
2584 0'2 0'2 0'2 0'0 0'2 12300 137'7 0'0 137'7 ... ... 44
1161 ... ... 0'2 0'0 0'2 12400 147'7 0'0 147'7 ... ... 44
2625 ... ... 0'1 0'0 0'1 12500 157'6 0'0 157'6 ... ... 44
41 ... ... 0'1 0'0 0'1 12600 167'6 0'0 167'6 ... ... 44
1183 ... ... 0'1 0'0 0'1 12700 177'6 0'0 177'6 ... ... 44
2668 ... ... 0'1 0'0 0'1 12800 187'6 0'0 187'6 ... ... 44
3230 ... ... 0'1 0'0 0'1 12900 197'6 0'0 197'6 ... ... 44
4023 ... ... 0'1 0'0 0'1 13000 207'6 0'0 207'6 ... ... 44
63 ... ... 0'1 0'0 0'1 13100 217'6 0'0 217'6 ... ... 34
69 ... ... 0'1 0'0 0'1 13200 227'6 0'0 227'6 ... ... 34
494 ... ... 0'1 0'0 0'1 13300 237'6 0'0 237'6 ... ... 34
1038 ... ... 0'1 0'0 0'1 13400 247'6 0'0 247'6 ... ... 34
1096 ... ... 0'1 0'0 0'1 13500 257'6 0'0 257'6 ... ... 34
1133 ... ... 0'1 0'0 0'1 13600 267'6 0'0 267'6 ... ... 34
1155 ... ... 0'1 0'0 0'1 13700 277'6 0'0 277'6 ... ... 34
1186 ... ... 0'1 0'0 0'1 13800 287'6 0'0 287'6 ... ... 34
1245 ... ... 0'1 0'0 0'1 13900 297'6 0'0 297'6 ... ... 34
1316 ... ... 0'1 0'0 0'1 14000 307'6 0'0 307'6 ... ... 34
1244 ... ... 0'1 0'0 0'1 14200 327'6 0'0 327'6 ... ... 34
1320 ... ... 0'1 0'0 0'1 14400 347'6 0'0 347'6 ... ... 34
1273 ... ... 0'1 0'0 0'1 14600 367'6 0'0 367'6 ... ... 34
1360 ... ... 0'1 0'0 0'1 14800 387'6 0'0 387'6 ... ... 34
1420 ... ... 0'1 0'0 0'1 15000 407'6 0'0 407'6 ... ... 0
1274 ... ... 0'1 0'0 0'1 15200 427'6 0'0 427'6 ... ... 0
1335 ... ... 0'1 0'0 0'1 15400 447'6 0'0 447'6 ... ... 0
1281 ... ... 0'1 0'0 0'1 15600 467'6 0'0 467'6 ... ... 0
1286 ... ... 0'1 0'0 0'1 15800 487'6 0'0 487'6 ... ... 0
1344 ... ... 0'1 0'0 0'1 16000 507'6 0'0 507'6 ... ... 0
1313 ... ... 0'1 0'0 0'1 16200 527'6 0'0 527'6 ... ... 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.