DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1076'2
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 ... ... 567'2 0'0 567'2 5000 0'1 0'0 0'1 ... ... 4043
0 ... ... 547'2 0'0 547'2 5200 0'1 0'0 0'1 ... ... 4179
0 ... ... 527'2 0'0 527'2 5400 0'1 0'0 0'1 ... ... 4066
0 ... ... 507'2 0'0 507'2 5600 0'1 0'0 0'1 ... ... 4095
0 ... ... 487'2 0'0 487'2 5800 0'1 0'0 0'1 ... ... 4004
0 ... ... 467'2 0'0 467'2 6000 0'1 0'0 0'1 ... ... 3992
0 ... ... 447'2 0'0 447'2 6200 0'1 0'0 0'1 ... ... 3996
0 ... ... 427'2 0'0 427'2 6400 0'1 0'0 0'1 ... ... 3781
0 ... ... 407'2 0'0 407'2 6600 0'1 0'0 0'1 ... ... 4086
0 ... ... 387'2 0'0 387'2 6800 0'1 0'0 0'1 ... ... 4284
0 ... ... 367'2 0'0 367'2 7000 0'1 0'0 0'1 ... ... 4351
0 ... ... 347'2 0'0 347'2 7200 0'1 0'0 0'1 ... ... 3739
0 ... ... 327'2 0'0 327'2 7400 0'1 0'0 0'1 ... ... 4471
0 ... ... 307'2 0'0 307'2 7600 0'1 0'0 0'1 ... ... 4577
0 ... ... 287'2 0'0 287'2 7800 0'1 0'0 0'1 ... ... 4774
0 ... ... 267'2 0'0 267'2 8000 0'1 0'0 0'1 ... ... 4769
39 ... ... 257'2 0'0 257'2 8100 0'1 0'0 0'1 ... ... 4745
39 ... ... 247'2 0'0 247'2 8200 0'1 0'0 0'1 ... ... 5112
39 ... ... 237'2 0'0 237'2 8300 0'1 0'0 0'1 ... ... 5342
39 ... ... 227'2 0'0 227'2 8400 0'1 0'0 0'1 ... ... 4910
39 ... ... 217'2 0'0 217'2 8500 0'1 0'0 0'1 ... ... 4507
39 ... ... 207'2 0'0 207'2 8600 0'1 0'0 0'1 ... ... 4551
39 ... ... 197'2 0'0 197'2 8700 0'1 0'0 0'1 ... ... 27998
39 ... ... 187'2 0'0 187'2 8800 0'1 0'0 0'1 ... ... 28327
39 ... ... 177'2 0'0 177'2 8900 0'1 0'0 0'1 ... ... 28380
39 ... ... 167'2 0'0 167'2 9000 0'1 0'0 0'1 ... ... 32428
39 ... ... 157'2 0'0 157'2 9100 0'1 0'0 0'1 ... ... 32001
39 ... ... 147'2 0'0 147'2 9200 0'1 0'0 0'1 ... ... 32249
39 ... ... 137'2 0'0 137'2 9300 0'1 0'0 0'1 ... ... 27413
39 ... ... 127'2 0'0 127'2 9400 0'1 0'0 0'1 ... ... 589
49 ... ... 117'2 0'0 117'2 9500 0'1 0'0 0'1 ... ... 214
49 ... ... 107'3 0'0 107'3 9600 0'1 -0'1 0'2 0'1 0'1 35294
49 ... ... 97'3 0'0 97'3 9700 0'2 0'0 0'2 ... ... 32640
49 ... ... 87'3 0'0 87'3 9800 0'2 0'0 0'2 0'2 0'1 1283
49 ... ... 77'4 0'0 77'4 9900 0'2 -0'1 0'3 0'2 0'2 37858
59 83'0 83'0 67'5 15'3 83'0 10000 0'3 -0'1 0'4 0'4 0'2 38713
49 ... ... 57'7 0'0 57'7 10100 0'3 -0'3 0'6 0'4 0'3 17980
49 ... ... 56'0 0'0 56'0 10120 0'6 0'0 0'6 ... ... 50
49 ... ... 54'0 0'0 54'0 10140 0'7 0'0 0'7 ... ... 23405
49 ... ... 52'1 0'0 52'1 10160 1'0 0'0 1'0 ... ... 50
39 ... ... 50'2 0'0 50'2 10180 1'1 0'0 1'1 ... ... 16921
59 57'6 57'6 48'3 9'3 57'6 10200 0'7 -0'3 1'2 1'1 0'5 35436
49 ... ... 46'4 0'0 46'4 10220 0'6 -0'5 1'3 0'6 0'6 27024
50 ... ... 44'5 0'0 44'5 10240 1'4 0'0 1'4 ... ... 50
50 ... ... 42'6 0'0 42'6 10260 0'7 -0'6 1'5 0'7 0'7 50
50 ... ... 41'0 0'0 41'0 10280 1'7 0'0 1'7 ... ... 26786
60 55'0 55'0 39'2 15'6 55'0 10300 1'4 -0'4 2'0 2'0 1'2 15141
50 ... ... 37'4 0'0 37'4 10320 1'5 -0'5 2'2 1'5 1'3 2369
50 ... ... 35'6 0'0 35'6 10340 1'5 -0'7 2'4 1'7 1'4 4909
50 ... ... 34'0 0'0 34'0 10360 1'7 -1'0 2'7 2'1 1'5 14588
49 ... ... 32'3 0'0 32'3 10380 2'1 -1'0 3'1 2'3 1'6 10656
86 43'0 36'5 30'6 10'0 40'6 10400 2'4 -1'0 3'4 3'0 1'6 16092
49 ... ... 29'1 0'0 29'1 10420 2'6 -1'1 3'7 3'0 2'2 2299
49 ... ... 27'5 0'0 27'5 10440 2'7 -1'4 4'3 3'0 2'4 2077
49 ... ... 26'0 0'0 26'0 10460 3'1 -1'6 4'7 3'1 2'6 2520
60 ... ... 24'5 0'0 24'5 10480 3'0 -2'3 5'3 3'0 3'0 2070
59 37'3 27'2 23'1 7'5 30'6 10500 4'5 -1'3 6'0 5'5 3'0 100
50 ... ... 21'6 0'0 21'6 10520 4'7 -1'5 6'4 5'1 3'7 1669
50 ... ... 20'4 0'0 20'4 10540 5'3 -1'7 7'2 5'3 5'3 1638
60 ... ... 19'1 0'0 19'1 10560 5'7 -2'0 7'7 5'7 5'0 66
60 ... ... 17'7 0'0 17'7 10580 6'4 -2'1 8'5 6'5 5'0 1107
81 27'3 22'2 16'6 6'2 23'0 10600 7'0 -2'4 9'4 9'0 5'0 861
60 ... ... 15'4 0'0 15'4 10620 7'7 -2'4 10'3 9'5 6'2 72
61 ... ... 14'4 0'0 14'4 10640 8'4 -2'6 11'2 8'6 6'6 620
88 ... ... 13'3 0'0 13'3 10660 9'2 -2'7 12'1 9'2 7'5 277
24 ... ... 12'3 0'0 12'3 10680 10'0 -3'1 13'1 10'0 7'5 1271
261 22'0 13'3 11'4 5'3 16'7 10700 10'7 -3'3 14'2 11'5 8'0 108
61 20'2 15'2 10'5 4'5 15'2 10720 15'3 0'0 15'3 ... ... 1134
1016 18'0 12'5 9'6 4'3 14'1 10740 10'5 -5'7 16'4 10'5 9'7 77
1020 13'6 12'5 9'0 4'6 13'6 10760 13'4 -4'2 17'6 13'4 11'6 80
469 17'0 12'7 8'2 4'5 12'7 10780 12'3 -6'5 19'0 12'3 12'3 22
1144 16'0 8'7 7'5 4'5 12'2 10800 15'7 -4'4 20'3 16'4 12'4 326
846 11'1 11'1 7'0 4'1 11'1 10820 15'7 -5'7 21'6 15'7 13'2 20
44 10'3 10'3 6'3 4'0 10'3 10840 23'1 0'0 23'1 ... ... 129
316 12'5 8'0 5'7 5'0 10'7 10860 24'5 0'0 24'5 ... ... 49
66 11'6 7'3 5'3 4'5 10'0 10880 26'1 0'0 26'1 ... ... 74
1582 11'3 6'5 4'7 3'2 8'1 10900 19'2 -8'3 27'5 19'2 19'2 119
1174 10'0 8'1 4'4 3'5 8'1 10920 29'1 0'0 29'1 ... ... 49
1147 9'1 6'7 4'0 3'1 7'1 10940 30'6 0'0 30'6 ... ... 49
104 8'1 6'3 3'5 2'7 6'4 10960 32'3 0'0 32'3 ... ... 49
598 6'4 6'4 3'3 3'1 6'4 10980 34'0 0'0 34'0 ... ... 49
394 7'6 4'0 3'0 2'3 5'3 11000 28'4 -7'2 35'6 30'4 24'0 61
1837 6'5 4'5 2'6 1'7 4'5 11020 37'3 0'0 37'3 ... ... 49
288 3'5 3'5 2'4 1'1 3'5 11040 39'1 0'0 39'1 ... ... 49
745 4'4 4'1 2'2 1'7 4'1 11060 40'7 0'0 40'7 ... ... 49
216 5'1 5'1 2'0 3'1 5'1 11080 42'6 0'0 42'6 ... ... 49
2766 4'7 3'2 1'7 1'5 3'4 11100 37'3 -7'1 44'4 37'4 33'2 59
948 4'5 2'7 1'5 1'7 3'4 11120 46'3 0'0 46'3 ... ... 49
1036 4'2 2'6 1'4 1'6 3'2 11140 48'2 0'0 48'2 ... ... 39
1335 3'7 2'4 1'3 1'5 3'0 11160 50'0 0'0 50'0 ... ... 39
1018 3'4 2'3 1'2 1'4 2'6 11180 52'0 0'0 52'0 ... ... 49
186 3'2 2'0 1'1 1'2 2'3 11200 53'7 0'0 53'7 ... ... 59
2382 2'1 1'1 0'6 0'7 1'5 11300 55'7 -7'5 63'4 55'7 55'7 10
1899 1'2 1'0 0'5 0'4 1'1 11400 65'1 -8'1 73'2 65'1 65'1 10
26811 0'7 0'6 0'4 0'3 0'7 11500 73'4 -9'5 83'1 73'4 73'4 10
38365 0'6 0'4 0'3 0'3 0'6 11600 78'4 -14'4 93'0 78'4 78'4 49
37523 0'5 0'4 0'3 0'2 0'5 11700 103'0 0'0 103'0 ... ... 59
274 ... ... 0'3 0'0 0'3 11800 113'0 0'0 113'0 ... ... 10
34044 0'3 0'3 0'2 0'1 0'3 11900 122'7 0'0 122'7 ... ... 49
35715 0'4 0'2 0'2 0'0 0'2 12000 132'7 0'0 132'7 ... ... 39
17041 ... ... 0'2 0'0 0'2 12100 142'7 0'0 142'7 ... ... 59
34596 ... ... 0'2 0'0 0'2 12200 152'6 0'0 152'6 ... ... 39
35299 ... ... 0'2 0'0 0'2 12300 162'6 0'0 162'6 ... ... 39
109 ... ... 0'1 0'0 0'1 12400 172'6 0'0 172'6 ... ... 39
16821 ... ... 0'1 0'0 0'1 12500 182'6 0'0 182'6 ... ... 39
28995 ... ... 0'1 0'0 0'1 12600 192'6 0'0 192'6 ... ... 39
34435 ... ... 0'1 0'0 0'1 12700 202'6 0'0 202'6 ... ... 49
34877 ... ... 0'1 0'0 0'1 12800 212'6 0'0 212'6 ... ... 49
28813 ... ... 0'1 0'0 0'1 12900 222'6 0'0 222'6 ... ... 39
606 ... ... 0'1 0'0 0'1 13000 232'6 0'0 232'6 ... ... 39
1303 ... ... 0'1 0'0 0'1 13100 242'6 0'0 242'6 ... ... 39
1393 ... ... 0'1 0'0 0'1 13200 252'6 0'0 252'6 ... ... 39
2383 ... ... 0'1 0'0 0'1 13300 262'6 0'0 262'6 ... ... 39
14846 ... ... 0'1 0'0 0'1 13400 272'6 0'0 272'6 ... ... 39
19230 ... ... 0'1 0'0 0'1 13500 282'6 0'0 282'6 ... ... 39
25251 ... ... 0'1 0'0 0'1 13600 292'6 0'0 292'6 ... ... 39
25715 ... ... 0'1 0'0 0'1 13700 302'6 0'0 302'6 ... ... 39
26296 ... ... 0'1 0'0 0'1 13800 312'6 0'0 312'6 ... ... 39
26158 ... ... 0'1 0'0 0'1 13900 322'6 0'0 322'6 ... ... 39
26429 ... ... 0'1 0'0 0'1 14000 332'6 0'0 332'6 ... ... 39
26702 ... ... 0'1 0'0 0'1 14200 352'6 0'0 352'6 ... ... 39
4338 ... ... 0'1 0'0 0'1 14400 372'6 0'0 372'6 ... ... 39
4519 0'1 0'1 0'1 0'0 0'1 14600 392'6 0'0 392'6 ... ... 39
4436 ... ... 0'1 0'0 0'1 14800 412'6 0'0 412'6 ... ... 39
32332 ... ... 0'1 0'0 0'1 15000 432'6 0'0 432'6 ... ... 0
4114 ... ... 0'1 0'0 0'1 15200 452'6 0'0 452'6 ... ... 0
4227 ... ... 0'1 0'0 0'1 15400 472'6 0'0 472'6 ... ... 0
3380 ... ... 0'1 0'0 0'1 15600 492'6 0'0 492'6 ... ... 0
3990 ... ... 0'1 0'0 0'1 15800 512'6 0'0 512'6 ... ... 0
4426 ... ... 0'1 0'0 0'1 16000 532'6 0'0 532'6 ... ... 0
4219 ... ... 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.