DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1077'0
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 ... ... 230
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 ... ... 603
49 ... ... 117'2 0'0 117'2 9500 0'1 0'0 0'1 ... ... 1526
49 ... ... 107'3 0'0 107'3 9600 0'1 -0'1 0'2 0'1 0'1 2440
39 ... ... 97'3 0'0 97'3 9700 0'2 0'0 0'2 ... ... 787
10 ... ... 87'3 0'0 87'3 9800 0'2 0'0 0'2 0'2 0'1 34807
49 ... ... 77'4 0'0 77'4 9900 0'2 -0'1 0'3 0'2 0'2 39864
59 83'0 83'0 67'5 15'3 83'0 10000 0'3 -0'1 0'4 0'4 0'2 37886
49 ... ... 57'7 0'0 57'7 10100 0'4 -0'2 0'6 0'4 0'4 377
39 ... ... 56'0 0'0 56'0 10120 0'6 0'0 0'6 ... ... 17912
49 ... ... 54'0 0'0 54'0 10140 0'7 0'0 0'7 ... ... 35419
39 ... ... 52'1 0'0 52'1 10160 1'0 0'0 1'0 ... ... 17085
39 ... ... 50'2 0'0 50'2 10180 1'1 0'0 1'1 ... ... 38710
49 57'6 57'6 48'3 9'3 57'6 10200 0'6 -0'4 1'2 1'1 0'5 27500
39 ... ... 46'4 0'0 46'4 10220 0'6 -0'5 1'3 0'6 0'6 16054
39 ... ... 44'5 0'0 44'5 10240 1'4 0'0 1'4 ... ... 1987
40 ... ... 42'6 0'0 42'6 10260 0'7 -0'6 1'5 0'7 0'7 606
50 ... ... 41'0 0'0 41'0 10280 1'7 0'0 1'7 ... ... 946
10 55'0 55'0 39'2 15'6 55'0 10300 1'2 -0'6 2'0 2'0 1'2 6087
39 ... ... 37'4 0'0 37'4 10320 1'3 -0'7 2'2 1'3 1'3 12513
50 ... ... 35'6 0'0 35'6 10340 1'4 -1'0 2'4 1'4 1'4 50
40 ... ... 34'0 0'0 34'0 10360 1'7 -1'0 2'7 1'7 1'5 3520
39 ... ... 32'3 0'0 32'3 10380 2'1 -1'0 3'1 2'1 1'6 2450
98 43'0 36'5 30'6 10'0 40'6 10400 2'4 -1'0 3'4 3'0 1'6 2383
50 ... ... 29'1 0'0 29'1 10420 2'5 -1'2 3'7 3'0 2'2 2666
50 ... ... 27'5 0'0 27'5 10440 2'7 -1'4 4'3 2'7 2'4 501
50 ... ... 26'0 0'0 26'0 10460 3'1 -1'6 4'7 3'1 2'6 2613
50 ... ... 24'5 0'0 24'5 10480 3'0 -2'3 5'3 3'0 3'0 2300
59 37'3 27'2 23'1 8'3 31'4 10500 4'0 -2'0 6'0 5'5 3'0 131
50 ... ... 21'6 0'0 21'6 10520 3'7 -2'5 6'4 5'1 3'7 1488
49 ... ... 20'4 0'0 20'4 10540 7'2 0'0 7'2 ... ... 293
60 ... ... 19'1 0'0 19'1 10560 5'1 -2'6 7'7 5'1 5'0 515
49 ... ... 17'7 0'0 17'7 10580 6'2 -2'3 8'5 6'2 5'0 1555
10 27'3 23'5 16'6 6'7 23'5 10600 6'5 -2'7 9'4 9'0 5'0 1223
49 ... ... 15'4 0'0 15'4 10620 7'4 -2'7 10'3 9'5 6'2 1039
49 ... ... 14'4 0'0 14'4 10640 8'0 -3'2 11'2 8'0 6'6 131
14 ... ... 13'3 0'0 13'3 10660 7'5 -4'4 12'1 7'5 7'5 25
14 ... ... 12'3 0'0 12'3 10680 8'6 -4'3 13'1 8'6 7'5 158
53 22'0 13'3 11'4 5'6 17'2 10700 10'5 -3'5 14'2 11'5 8'0 44
54 20'2 17'2 10'5 6'5 17'2 10720 15'3 0'0 15'3 ... ... 27
21 18'0 12'5 9'6 8'2 18'0 10740 10'5 -5'7 16'4 10'5 9'7 175
336 13'6 12'5 9'0 4'6 13'6 10760 11'6 -6'0 17'6 12'7 11'6 191
23 17'0 13'6 8'2 8'6 17'0 10780 12'3 -6'5 19'0 12'3 12'3 177
23 16'0 8'7 7'5 4'5 12'2 10800 13'7 -6'4 20'3 16'0 12'4 52
23 ... ... 7'0 0'0 7'0 10820 15'7 -5'7 21'6 15'7 13'2 30
151 ... ... 6'3 0'0 6'3 10840 23'1 0'0 23'1 ... ... 113
51 12'5 8'0 5'7 5'0 10'7 10860 24'5 0'0 24'5 ... ... 10
211 11'6 7'3 5'3 4'5 10'0 10880 26'1 0'0 26'1 ... ... 10
45 11'3 6'5 4'7 3'4 8'3 10900 19'2 -8'3 27'5 19'2 19'2 110
26 10'0 10'0 4'4 5'4 10'0 10920 29'1 0'0 29'1 ... ... 49
46 9'1 6'7 4'0 5'1 9'1 10940 30'6 0'0 30'6 ... ... 10
597 8'1 8'1 3'5 4'4 8'1 10960 32'3 0'0 32'3 ... ... 10
141 6'4 6'4 3'3 3'1 6'4 10980 34'0 0'0 34'0 ... ... 49
172 7'6 4'0 3'0 3'1 6'1 11000 24'0 -11'6 35'6 30'4 24'0 84
1503 6'5 6'4 2'6 3'7 6'5 11020 37'3 0'0 37'3 ... ... 49
202 3'5 3'5 2'4 1'1 3'5 11040 39'1 0'0 39'1 ... ... 10
144 4'4 4'4 2'2 2'2 4'4 11060 40'7 0'0 40'7 ... ... 10
204 5'1 5'1 2'0 3'1 5'1 11080 42'6 0'0 42'6 ... ... 10
1844 4'7 3'5 1'7 1'6 3'5 11100 33'2 -11'2 44'4 33'5 33'2 20
488 4'5 3'5 1'5 2'0 3'5 11120 46'3 0'0 46'3 ... ... 49
2304 4'2 3'3 1'4 1'7 3'3 11140 48'2 0'0 48'2 ... ... 49
4091 3'7 2'5 1'3 1'5 3'0 11160 50'0 0'0 50'0 ... ... 10
73 3'4 2'6 1'2 1'4 2'6 11180 52'0 0'0 52'0 ... ... 10
2059 3'2 2'0 1'1 1'5 2'6 11200 53'7 0'0 53'7 ... ... 59
125 2'1 1'1 0'6 1'1 1'7 11300 63'4 0'0 63'4 ... ... 49
5988 1'2 1'2 0'5 0'5 1'2 11400 73'2 0'0 73'2 ... ... 49
355 0'7 0'6 0'4 0'3 0'7 11500 83'1 0'0 83'1 ... ... 59
38169 0'6 0'4 0'3 0'3 0'6 11600 78'4 -14'4 93'0 78'4 78'4 59
38313 0'4 0'4 0'3 0'1 0'4 11700 103'0 0'0 103'0 ... ... 49
16715 ... ... 0'3 0'0 0'3 11800 113'0 0'0 113'0 ... ... 59
50 ... ... 0'2 0'0 0'2 11900 122'7 0'0 122'7 ... ... 59
34685 0'4 0'4 0'2 0'2 0'4 12000 132'7 0'0 132'7 ... ... 59
16338 ... ... 0'2 0'0 0'2 12100 142'7 0'0 142'7 ... ... 49
478 ... ... 0'2 0'0 0'2 12200 152'6 0'0 152'6 ... ... 49
34048 ... ... 0'2 0'0 0'2 12300 162'6 0'0 162'6 ... ... 59
34057 ... ... 0'1 0'0 0'1 12400 172'6 0'0 172'6 ... ... 49
28200 ... ... 0'1 0'0 0'1 12500 182'6 0'0 182'6 ... ... 49
7571 ... ... 0'1 0'0 0'1 12600 192'6 0'0 192'6 ... ... 49
664 ... ... 0'1 0'0 0'1 12700 202'6 0'0 202'6 ... ... 49
2679 ... ... 0'1 0'0 0'1 12800 212'6 0'0 212'6 ... ... 49
2776 ... ... 0'1 0'0 0'1 12900 222'6 0'0 222'6 ... ... 39
2581 ... ... 0'1 0'0 0'1 13000 232'6 0'0 232'6 ... ... 39
1440 ... ... 0'1 0'0 0'1 13100 242'6 0'0 242'6 ... ... 39
958 ... ... 0'1 0'0 0'1 13200 252'6 0'0 252'6 ... ... 39
373 ... ... 0'1 0'0 0'1 13300 262'6 0'0 262'6 ... ... 39
160 ... ... 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 0'0 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.