DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1063'4
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 ... ... 565'6 0'0 565'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 545'6 0'0 545'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 525'6 0'0 525'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 505'6 0'0 505'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 485'6 0'0 485'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 465'6 0'0 465'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 445'6 0'0 445'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 425'6 0'0 425'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 405'6 0'0 405'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 385'6 0'0 385'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 365'6 0'0 365'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 345'6 0'0 345'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 325'6 0'0 325'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 305'6 0'0 305'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 285'6 0'0 285'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 265'6 0'0 265'6 8000 0'1 0'0 0'1 ... ... 0
39 ... ... 255'6 0'0 255'6 8100 0'1 0'0 0'1 ... ... 0
39 ... ... 245'6 0'0 245'6 8200 0'1 0'0 0'1 ... ... 0
39 ... ... 235'6 0'0 235'6 8300 0'1 0'0 0'1 ... ... 0
39 ... ... 225'6 0'0 225'6 8400 0'1 0'0 0'1 ... ... 0
39 ... ... 215'6 0'0 215'6 8500 0'1 0'0 0'1 ... ... 0
39 ... ... 205'6 0'0 205'6 8600 0'1 0'0 0'1 ... ... 0
39 ... ... 195'6 0'0 195'6 8700 0'1 0'0 0'1 ... ... 0
78 ... ... 185'6 0'0 185'6 8800 0'1 0'0 0'1 ... ... 0
39 ... ... 175'6 0'0 175'6 8900 0'1 0'0 0'1 ... ... 0
39 ... ... 165'6 0'0 165'6 9000 0'1 0'0 0'1 ... ... 185
39 ... ... 155'6 0'0 155'6 9100 0'1 0'0 0'1 ... ... 0
78 ... ... 145'6 0'0 145'6 9200 0'1 0'0 0'1 ... ... 10
39 ... ... 135'6 0'0 135'6 9300 0'1 0'0 0'1 ... ... 0
39 ... ... 125'6 0'0 125'6 9400 0'1 0'0 0'1 ... ... 0
10 ... ... 115'6 0'0 115'6 9500 0'1 0'0 0'1 ... ... 140
49 ... ... 105'6 0'0 105'6 9600 0'1 0'0 0'1 ... ... 483
49 ... ... 95'6 0'0 95'6 9700 0'1 0'0 0'1 ... ... 895
49 ... ... 85'7 0'0 85'7 9800 0'1 0'0 0'1 ... ... 1010
49 ... ... 75'7 0'0 75'7 9900 0'2 0'0 0'2 ... ... 8242
49 ... ... 66'0 0'0 66'0 10000 0'2 -0'1 0'3 0'2 0'2 1966
39 ... ... 58'2 0'0 58'2 10080 0'4 0'0 0'4 ... ... 1874
49 ... ... 56'2 0'0 56'2 10100 0'4 0'0 0'4 ... ... 242
49 ... ... 54'2 0'0 54'2 10120 0'5 0'0 0'5 ... ... 1000
39 ... ... 52'3 0'0 52'3 10140 0'5 0'0 0'5 ... ... 2056
39 ... ... 50'3 0'0 50'3 10160 0'6 0'0 0'6 ... ... 998
39 ... ... 48'4 0'0 48'4 10180 0'6 0'0 0'6 ... ... 90
49 ... ... 46'4 0'0 46'4 10200 0'7 0'0 0'7 ... ... 5
49 ... ... 44'5 0'0 44'5 10220 1'0 0'0 1'0 ... ... 1744
39 ... ... 42'6 0'0 42'6 10240 1'0 0'0 1'0 ... ... 1689
10 ... ... 40'7 0'0 40'7 10260 1'1 0'0 1'1 ... ... 1662
11 ... ... 39'0 0'0 39'0 10280 1'2 0'0 1'2 ... ... 50
39 ... ... 37'1 0'0 37'1 10300 1'4 0'0 1'4 ... ... 432
11 ... ... 35'3 0'0 35'3 10320 1'5 0'0 1'5 ... ... 213
39 ... ... 33'5 0'0 33'5 10340 1'7 0'0 1'7 ... ... 210
50 ... ... 31'7 0'0 31'7 10360 2'1 0'0 2'1 ... ... 351
11 ... ... 30'1 0'0 30'1 10380 2'3 0'0 2'3 ... ... 582
11 29'0 29'0 28'4 0'4 29'0 10400 2'6 0'0 2'6 ... ... 381
1 ... ... 26'7 0'0 26'7 10420 3'3 0'2 3'1 3'3 3'3 16
39 ... ... 25'2 0'0 25'2 10440 3'4 0'0 3'4 ... ... 237
11 ... ... 23'6 0'0 23'6 10460 4'0 0'0 4'0 ... ... 224
39 ... ... 22'2 0'0 22'2 10480 4'4 0'0 4'4 ... ... 306
39 21'0 21'0 20'6 0'2 21'0 10500 5'4 0'4 5'0 5'4 5'4 277
11 ... ... 19'3 0'0 19'3 10520 5'5 0'0 5'5 ... ... 254
11 ... ... 18'0 0'0 18'0 10540 6'2 0'0 6'2 ... ... 189
31 ... ... 16'6 0'0 16'6 10560 7'0 0'0 7'0 ... ... 226
27 ... ... 15'4 0'0 15'4 10580 7'6 0'0 7'6 ... ... 10
28 13'6 13'6 14'3 -0'5 13'6 10600 8'4 -0'1 8'5 8'4 7'4 140
129 ... ... 13'2 0'0 13'2 10620 9'4 0'0 9'4 ... ... 10
34 ... ... 12'1 0'0 12'1 10640 10'3 0'0 10'3 ... ... 25
121 10'1 10'1 11'1 -1'0 10'1 10660 12'3 1'0 11'3 12'3 12'3 182
186 ... ... 10'2 0'0 10'2 10680 13'4 1'0 12'4 13'4 13'4 10
47 9'1 9'1 9'3 -0'2 9'1 10700 14'0 0'3 13'5 14'0 14'0 54
141 ... ... 8'4 0'0 8'4 10720 14'6 0'0 14'6 ... ... 25
46 ... ... 7'6 0'0 7'6 10740 16'0 0'0 16'0 ... ... 1
277 6'4 6'4 7'0 -0'4 6'4 10760 17'2 0'0 17'2 ... ... 10
500 ... ... 6'3 0'0 6'3 10780 18'5 0'0 18'5 ... ... 1
60 5'7 5'6 5'6 0'0 5'6 10800 20'0 0'0 20'0 ... ... 11
248 ... ... 5'2 0'0 5'2 10820 21'4 0'0 21'4 ... ... 28
531 ... ... 4'6 0'0 4'6 10840 22'7 0'0 22'7 ... ... 11
310 ... ... 4'2 0'0 4'2 10860 24'4 0'0 24'4 ... ... 10
248 ... ... 3'7 0'0 3'7 10880 26'0 0'0 26'0 ... ... 11
343 3'1 3'1 3'4 -0'3 3'1 10900 27'5 0'0 27'5 ... ... 11
649 ... ... 3'1 0'0 3'1 10920 29'2 0'0 29'2 ... ... 10
374 2'4 2'4 2'6 -0'2 2'4 10940 31'0 0'0 31'0 ... ... 11
370 2'2 2'2 2'4 -0'2 2'2 10960 32'6 0'0 32'6 ... ... 11
486 ... ... 2'2 0'0 2'2 10980 34'4 0'0 34'4 ... ... 28
980 2'0 2'0 2'0 0'0 2'0 11000 36'2 0'0 36'2 ... ... 50
497 ... ... 1'6 0'0 1'6 11020 38'0 0'0 38'0 ... ... 10
234 ... ... 1'5 0'0 1'5 11040 39'7 0'0 39'7 ... ... 50
50 ... ... 1'4 0'0 1'4 11060 41'5 0'0 41'5 ... ... 50
50 ... ... 1'3 0'0 1'3 11080 43'4 0'0 43'4 ... ... 50
50 ... ... 1'1 0'0 1'1 11100 45'3 0'0 45'3 ... ... 10
552 ... ... 1'1 0'0 1'1 11120 47'2 0'0 47'2 ... ... 50
2313 ... ... 1'0 0'0 1'0 11140 49'1 0'0 49'1 ... ... 10
50 0'7 0'7 0'7 0'0 0'7 11160 51'1 0'0 51'1 ... ... 10
1507 ... ... 0'6 0'0 0'6 11180 53'0 0'0 53'0 ... ... 49
50 ... ... 0'6 0'0 0'6 11200 54'7 0'0 54'7 ... ... 10
1904 ... ... 0'5 0'0 0'5 11220 56'7 0'0 56'7 ... ... 10
2272 ... ... 0'5 0'0 0'5 11240 58'7 0'0 58'7 ... ... 49
2836 ... ... 0'5 0'0 0'5 11260 60'6 0'0 60'6 ... ... 10
1619 0'3 0'3 0'4 -0'1 0'3 11300 64'6 0'0 64'6 ... ... 49
1892 ... ... 0'3 0'0 0'3 11400 74'5 0'0 74'5 ... ... 49
3003 0'2 0'2 0'3 -0'1 0'2 11500 84'4 0'0 84'4 ... ... 10
2181 ... ... 0'2 0'0 0'2 11600 94'3 0'0 94'3 ... ... 10
24770 ... ... 0'2 0'0 0'2 11700 104'3 0'0 104'3 ... ... 49
25403 ... ... 0'2 0'0 0'2 11800 114'3 0'0 114'3 ... ... 10
1145 ... ... 0'1 0'0 0'1 11900 124'2 0'0 124'2 ... ... 10
999 ... ... 0'1 0'0 0'1 12000 134'2 0'0 134'2 ... ... 10
3922 ... ... 0'1 0'0 0'1 12100 144'2 0'0 144'2 ... ... 49
487 ... ... 0'1 0'0 0'1 12200 154'2 0'0 154'2 ... ... 49
438 ... ... 0'1 0'0 0'1 12300 164'2 0'0 164'2 ... ... 49
1705 ... ... 0'1 0'0 0'1 12400 174'2 0'0 174'2 ... ... 39
698 ... ... 0'1 0'0 0'1 12500 184'2 0'0 184'2 ... ... 37
110 ... ... 0'1 0'0 0'1 12600 194'2 0'0 194'2 ... ... 37
311 ... ... 0'1 0'0 0'1 12700 204'2 0'0 204'2 ... ... 39
0 ... ... 0'1 0'0 0'1 12800 214'2 0'0 214'2 ... ... 39
0 ... ... 0'1 0'0 0'1 12900 224'2 0'0 224'2 ... ... 39
0 ... ... 0'1 0'0 0'1 13000 234'2 0'0 234'2 ... ... 39
0 ... ... 0'1 0'0 0'1 13100 244'2 0'0 244'2 ... ... 37
0 ... ... 0'1 0'0 0'1 13200 254'2 0'0 254'2 ... ... 39
0 ... ... 0'1 0'0 0'1 13300 264'2 0'0 264'2 ... ... 39
0 ... ... 0'1 0'0 0'1 13400 274'2 0'0 274'2 ... ... 37
0 ... ... 0'1 0'0 0'1 13500 284'2 0'0 284'2 ... ... 37
0 ... ... 0'1 0'0 0'1 13600 294'2 0'0 294'2 ... ... 39
0 ... ... 0'1 0'0 0'1 13700 304'2 0'0 304'2 ... ... 39
0 ... ... 0'1 0'0 0'1 13800 314'2 0'0 314'2 ... ... 39
0 ... ... 0'1 0'0 0'1 13900 324'2 0'0 324'2 ... ... 37
0 ... ... 0'1 0'0 0'1 14000 334'2 0'0 334'2 ... ... 37
0 ... ... 0'1 0'0 0'1 14200 354'2 0'0 354'2 ... ... 39
0 ... ... 0'1 0'0 0'1 14400 374'2 0'0 374'2 ... ... 39
0 ... ... 0'1 0'0 0'1 14600 394'2 0'0 394'2 ... ... 39
0 ... ... 0'1 0'0 0'1 14800 414'2 0'0 414'2 ... ... 39
0 ... ... 0'1 0'0 0'1 15000 434'2 0'0 434'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 454'2 0'0 454'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 474'2 0'0 474'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 494'2 0'0 494'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 514'2 0'0 514'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 534'2 0'0 534'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 554'2 0'0 554'2 ... ... 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.