DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1066'0
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 ... ... 572'2 0'0 572'2 5000 0'1 0'0 0'1 ... ... 1891
0 ... ... 552'2 0'0 552'2 5200 0'1 0'0 0'1 ... ... 1891
0 ... ... 532'2 0'0 532'2 5400 0'1 0'0 0'1 ... ... 1891
0 ... ... 512'2 0'0 512'2 5600 0'1 0'0 0'1 ... ... 1891
0 ... ... 492'2 0'0 492'2 5800 0'1 0'0 0'1 ... ... 1891
0 ... ... 472'2 0'0 472'2 6000 0'1 0'0 0'1 ... ... 1891
0 ... ... 452'2 0'0 452'2 6200 0'1 0'0 0'1 ... ... 1891
0 ... ... 432'2 0'0 432'2 6400 0'1 0'0 0'1 ... ... 1891
0 ... ... 412'2 0'0 412'2 6600 0'1 0'0 0'1 ... ... 1887
0 ... ... 392'2 0'0 392'2 6800 0'1 0'0 0'1 ... ... 1887
0 ... ... 372'2 0'0 372'2 7000 0'1 0'0 0'1 ... ... 1961
0 ... ... 352'2 0'0 352'2 7200 0'1 0'0 0'1 ... ... 1960
0 ... ... 332'2 0'0 332'2 7400 0'1 0'0 0'1 ... ... 1957
0 ... ... 312'2 0'0 312'2 7600 0'1 0'0 0'1 ... ... 1947
0 ... ... 292'2 0'0 292'2 7800 0'1 0'0 0'1 ... ... 1935
0 ... ... 272'2 0'0 272'2 8000 0'1 0'0 0'1 ... ... 1977
37 ... ... 262'2 0'0 262'2 8100 0'1 0'0 0'1 ... ... 1904
37 ... ... 252'2 0'0 252'2 8200 0'1 0'0 0'1 ... ... 2020
37 ... ... 242'2 0'0 242'2 8300 0'1 0'0 0'1 ... ... 1980
37 ... ... 232'2 0'0 232'2 8400 0'1 0'0 0'1 ... ... 1225
37 ... ... 222'2 0'0 222'2 8500 0'1 0'0 0'1 ... ... 1150
37 ... ... 212'2 0'0 212'2 8600 0'1 0'0 0'1 ... ... 1110
37 ... ... 202'2 0'0 202'2 8700 0'1 0'0 0'1 ... ... 1118
37 ... ... 192'2 0'0 192'2 8800 0'1 0'0 0'1 ... ... 1047
37 ... ... 182'2 0'0 182'2 8900 0'1 0'0 0'1 ... ... 1100
37 ... ... 172'2 0'0 172'2 9000 0'1 0'0 0'1 ... ... 1040
37 ... ... 162'2 0'0 162'2 9100 0'1 0'0 0'1 ... ... 543
37 ... ... 152'2 0'0 152'2 9200 0'1 0'0 0'1 ... ... 410
47 ... ... 142'2 0'0 142'2 9300 0'1 0'0 0'1 ... ... 100
47 ... ... 132'2 0'0 132'2 9400 0'1 0'0 0'1 ... ... 100
47 ... ... 122'2 0'0 122'2 9500 0'1 0'0 0'1 ... ... 2172
47 ... ... 112'3 0'0 112'3 9600 0'2 0'0 0'2 ... ... 1047
47 ... ... 102'3 0'0 102'3 9700 0'2 0'0 0'2 ... ... 343
47 ... ... 92'4 0'0 92'4 9800 0'2 0'0 0'2 ... ... 1178
47 ... ... 82'4 0'0 82'4 9900 0'3 0'0 0'3 ... ... 6
47 ... ... 72'5 0'0 72'5 10000 0'4 0'0 0'4 ... ... 1774
47 ... ... 62'6 0'0 62'6 10100 0'5 0'0 0'5 ... ... 393
47 ... ... 60'7 0'0 60'7 10120 0'5 0'0 0'5 ... ... 911
47 ... ... 58'7 0'0 58'7 10140 0'6 0'0 0'6 ... ... 5
10 ... ... 57'0 0'0 57'0 10160 0'7 0'0 0'7 ... ... 408
10 ... ... 55'1 0'0 55'1 10180 0'7 0'0 0'7 ... ... 406
10 ... ... 53'1 0'0 53'1 10200 1'0 0'0 1'0 ... ... 72
10 ... ... 51'2 0'0 51'2 10220 1'1 0'0 1'1 ... ... 924
47 ... ... 49'3 0'0 49'3 10240 1'2 0'0 1'2 ... ... 418
10 ... ... 47'4 0'0 47'4 10260 1'3 0'0 1'3 ... ... 698
10 ... ... 45'5 0'0 45'5 10280 1'4 0'0 1'4 ... ... 681
47 ... ... 43'7 0'0 43'7 10300 2'3 0'6 1'5 2'3 2'0 66
10 ... ... 42'0 0'0 42'0 10320 1'7 0'0 1'7 ... ... 492
47 ... ... 40'2 0'0 40'2 10340 2'1 0'0 2'1 ... ... 229
10 ... ... 38'4 0'0 38'4 10360 2'3 0'0 2'3 ... ... 425
10 ... ... 36'6 0'0 36'6 10380 2'5 0'0 2'5 ... ... 414
10 ... ... 35'1 0'0 35'1 10400 4'1 1'2 2'7 4'1 3'3 62
10 ... ... 33'4 0'0 33'4 10420 3'2 0'0 3'2 ... ... 396
47 ... ... 31'7 0'0 31'7 10440 3'6 0'1 3'5 3'6 3'6 30
10 ... ... 30'2 0'0 30'2 10460 4'0 0'0 4'0 ... ... 40
47 ... ... 28'6 0'0 28'6 10480 4'4 0'0 4'4 ... ... 178
47 ... ... 27'2 0'0 27'2 10500 6'5 1'5 5'0 6'6 6'5 325
48 ... ... 25'6 0'0 25'6 10520 5'4 0'0 5'4 ... ... 83
10 ... ... 24'2 0'0 24'2 10540 6'1 0'0 6'1 ... ... 276
10 ... ... 22'7 0'0 22'7 10560 6'6 0'0 6'6 ... ... 85
48 ... ... 21'5 0'0 21'5 10580 7'3 0'0 7'3 ... ... 44
136 ... ... 20'2 0'0 20'2 10600 10'0 1'7 8'1 10'0 8'4 74
85 ... ... 19'0 0'0 19'0 10620 8'7 0'0 8'7 ... ... 242
12 ... ... 17'7 0'0 17'7 10640 9'5 0'0 9'5 ... ... 79
65 13'4 13'2 16'6 -3'2 13'4 10660 10'4 0'0 10'4 ... ... 79
172 ... ... 15'5 0'0 15'5 10680 11'3 0'0 11'3 ... ... 22
81 12'3 12'3 14'4 -2'1 12'3 10700 12'2 0'0 12'2 ... ... 67
43 ... ... 13'4 0'0 13'4 10720 13'2 0'0 13'2 ... ... 28
83 ... ... 12'5 0'0 12'5 10740 14'3 0'0 14'3 ... ... 25
86 ... ... 11'6 0'0 11'6 10760 15'4 0'0 15'4 ... ... 23
59 ... ... 10'7 0'0 10'7 10780 16'5 0'0 16'5 ... ... 13
117 8'4 7'4 10'0 -2'4 7'4 10800 21'0 3'2 17'6 21'0 21'0 23
98 ... ... 9'2 0'0 9'2 10820 19'0 0'0 19'0 ... ... 23
120 7'1 7'1 8'4 -1'3 7'1 10840 20'2 0'0 20'2 ... ... 23
249 ... ... 7'7 0'0 7'7 10860 21'5 0'0 21'5 ... ... 48
308 ... ... 7'2 0'0 7'2 10880 23'0 0'0 23'0 ... ... 48
291 6'2 4'6 6'5 -1'6 4'7 10900 24'3 0'0 24'3 ... ... 10
384 ... ... 6'1 0'0 6'1 10920 25'7 0'0 25'7 ... ... 47
114 ... ... 5'5 0'0 5'5 10940 27'3 0'0 27'3 ... ... 47
684 ... ... 5'1 0'0 5'1 10960 28'7 0'0 28'7 ... ... 47
481 ... ... 4'6 0'0 4'6 10980 30'3 0'0 30'3 ... ... 10
64 4'2 3'0 4'2 -1'2 3'0 11000 34'4 2'4 32'0 34'4 34'4 47
109 ... ... 4'0 0'0 4'0 11020 33'5 0'0 33'5 ... ... 47
208 ... ... 3'5 0'0 3'5 11040 35'2 0'0 35'2 ... ... 47
80 ... ... 3'2 0'0 3'2 11060 37'0 0'0 37'0 ... ... 47
818 ... ... 3'0 0'0 3'0 11080 38'6 0'0 38'6 ... ... 10
289 ... ... 2'6 0'0 2'6 11100 45'1 4'6 40'3 45'3 45'1 47
654 ... ... 2'4 0'0 2'4 11120 42'2 0'0 42'2 ... ... 10
1697 ... ... 2'2 0'0 2'2 11140 44'0 0'0 44'0 ... ... 10
1637 ... ... 2'1 0'0 2'1 11160 45'6 0'0 45'6 ... ... 47
1662 ... ... 1'7 0'0 1'7 11180 47'5 0'0 47'5 ... ... 10
1760 ... ... 1'6 0'0 1'6 11200 49'3 0'0 49'3 ... ... 10
747 ... ... 1'5 0'0 1'5 11220 51'2 0'0 51'2 ... ... 47
1798 ... ... 1'4 0'0 1'4 11240 53'1 0'0 53'1 ... ... 47
1648 ... ... 1'3 0'0 1'3 11260 55'0 0'0 55'0 ... ... 47
2022 ... ... 1'1 0'0 1'1 11300 57'4 -1'3 58'7 58'4 57'4 47
1967 ... ... 0'6 0'0 0'6 11400 68'4 0'0 68'4 ... ... 47
1972 ... ... 0'5 0'0 0'5 11500 78'2 0'0 78'2 ... ... 47
708 ... ... 0'4 0'0 0'4 11600 88'1 0'0 88'1 ... ... 47
2145 ... ... 0'3 0'0 0'3 11700 98'0 0'0 98'0 ... ... 47
2650 ... ... 0'3 0'0 0'3 11800 108'0 0'0 108'0 ... ... 47
1108 ... ... 0'2 0'0 0'2 11900 117'7 0'0 117'7 ... ... 47
2210 ... ... 0'2 0'0 0'2 12000 127'7 0'0 127'7 ... ... 47
2481 ... ... 0'2 0'0 0'2 12100 137'7 0'0 137'7 ... ... 47
134 ... ... 0'2 0'0 0'2 12200 147'7 0'0 147'7 ... ... 47
567 ... ... 0'2 0'0 0'2 12300 157'7 0'0 157'7 ... ... 47
1198 ... ... 0'2 0'0 0'2 12400 167'6 0'0 167'6 ... ... 47
2242 ... ... 0'1 0'0 0'1 12500 177'6 0'0 177'6 ... ... 47
2378 ... ... 0'1 0'0 0'1 12600 187'6 0'0 187'6 ... ... 47
2418 ... ... 0'1 0'0 0'1 12700 197'6 0'0 197'6 ... ... 47
2567 ... ... 0'1 0'0 0'1 12800 207'6 0'0 207'6 ... ... 47
69 ... ... 0'1 0'0 0'1 12900 217'6 0'0 217'6 ... ... 37
100 ... ... 0'1 0'0 0'1 13000 227'6 0'0 227'6 ... ... 37
405 ... ... 0'1 0'0 0'1 13100 237'6 0'0 237'6 ... ... 37
456 ... ... 0'1 0'0 0'1 13200 247'6 0'0 247'6 ... ... 37
544 ... ... 0'1 0'0 0'1 13300 257'6 0'0 257'6 ... ... 37
544 ... ... 0'1 0'0 0'1 13400 267'6 0'0 267'6 ... ... 37
513 ... ... 0'1 0'0 0'1 13500 277'6 0'0 277'6 ... ... 37
544 ... ... 0'1 0'0 0'1 13600 287'6 0'0 287'6 ... ... 37
967 ... ... 0'1 0'0 0'1 13700 297'6 0'0 297'6 ... ... 37
967 ... ... 0'1 0'0 0'1 13800 307'6 0'0 307'6 ... ... 37
1088 ... ... 0'1 0'0 0'1 13900 317'6 0'0 317'6 ... ... 37
1215 ... ... 0'1 0'0 0'1 14000 327'6 0'0 327'6 ... ... 37
1067 ... ... 0'1 0'0 0'1 14200 347'6 0'0 347'6 ... ... 37
1130 ... ... 0'1 0'0 0'1 14400 367'6 0'0 367'6 ... ... 37
1155 ... ... 0'1 0'0 0'1 14600 387'6 0'0 387'6 ... ... 37
1182 ... ... 0'1 0'0 0'1 14800 407'6 0'0 407'6 ... ... 37
1260 ... ... 0'1 0'0 0'1 15000 427'6 0'0 427'6 ... ... 0
1168 ... ... 0'1 0'0 0'1 15200 447'6 0'0 447'6 ... ... 0
1180 ... ... 0'1 0'0 0'1 15400 467'6 0'0 467'6 ... ... 0
1132 ... ... 0'1 0'0 0'1 15600 487'6 0'0 487'6 ... ... 0
1140 ... ... 0'1 0'0 0'1 15800 507'6 0'0 507'6 ... ... 0
1962 ... ... 0'1 0'0 0'1 16000 527'6 0'0 527'6 ... ... 0
1910 ... ... 0'1 0'0 0'1 16200 547'6 0'0 547'6 ... ... 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.