DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1109'0
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 ... ... 615'2 0'0 615'2 5000 0'1 0'0 0'1 ... ... 1128
0 ... ... 595'2 0'0 595'2 5200 0'1 0'0 0'1 ... ... 1128
0 ... ... 575'2 0'0 575'2 5400 0'1 0'0 0'1 ... ... 1128
0 ... ... 555'2 0'0 555'2 5600 0'1 0'0 0'1 ... ... 1128
0 ... ... 535'2 0'0 535'2 5800 0'1 0'0 0'1 ... ... 1128
0 ... ... 515'2 0'0 515'2 6000 0'1 0'0 0'1 ... ... 1128
0 ... ... 495'2 0'0 495'2 6200 0'1 0'0 0'1 ... ... 1128
0 ... ... 475'2 0'0 475'2 6400 0'1 0'0 0'1 ... ... 1128
0 ... ... 455'2 0'0 455'2 6600 0'1 0'0 0'1 ... ... 1128
0 ... ... 435'2 0'0 435'2 6800 0'1 0'0 0'1 ... ... 1128
0 ... ... 415'2 0'0 415'2 7000 0'1 0'0 0'1 ... ... 1128
0 ... ... 395'2 0'0 395'2 7200 0'1 0'0 0'1 ... ... 1128
0 ... ... 375'2 0'0 375'2 7400 0'1 0'0 0'1 ... ... 1128
0 ... ... 355'2 0'0 355'2 7600 0'1 0'0 0'1 ... ... 1128
0 ... ... 335'2 0'0 335'2 7800 0'1 0'0 0'1 ... ... 1128
32 ... ... 315'2 0'0 315'2 8000 0'1 0'0 0'1 ... ... 1066
32 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 1063
32 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 1060
32 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 1056
32 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 1053
32 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 1042
32 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 1033
32 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 1042
32 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 1022
32 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 1054
32 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 1004
32 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 898
32 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 836
32 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 ... ... 188
10 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 3207
42 ... ... 165'2 0'0 165'2 9500 0'1 0'0 0'1 ... ... 2304
42 ... ... 155'2 0'0 155'2 9600 0'1 0'0 0'1 ... ... 1848
10 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 ... ... 667
10 ... ... 135'4 0'0 135'4 9800 0'2 -0'1 0'3 0'2 0'2 1851
42 ... ... 125'4 0'0 125'4 9900 0'2 -0'1 0'3 0'2 0'2 878
10 ... ... 115'5 0'0 115'5 10000 0'3 0'0 0'3 0'3 0'3 50
42 ... ... 107'5 0'0 107'5 10080 0'4 0'0 0'4 ... ... 368
42 ... ... 105'5 0'0 105'5 10100 0'3 -0'1 0'4 0'3 0'3 367
42 ... ... 103'5 0'0 103'5 10120 0'4 0'0 0'4 ... ... 293
10 ... ... 101'5 0'0 101'5 10140 0'4 0'0 0'4 ... ... 256
10 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 256
10 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 871
10 ... ... 95'6 0'0 95'6 10200 0'4 0'0 0'4 ... ... 743
42 ... ... 93'6 0'0 93'6 10220 0'4 0'0 0'4 ... ... 363
42 ... ... 91'6 0'0 91'6 10240 0'5 0'0 0'5 ... ... 290
42 ... ... 89'6 0'0 89'6 10260 0'5 0'0 0'5 ... ... 289
10 ... ... 87'6 0'0 87'6 10280 0'5 0'0 0'5 ... ... 255
10 ... ... 85'6 0'0 85'6 10300 0'5 0'0 0'5 ... ... 100
10 ... ... 83'7 0'0 83'7 10320 0'5 0'0 0'5 ... ... 464
42 ... ... 81'7 0'0 81'7 10340 0'5 0'0 0'5 ... ... 339
10 ... ... 79'7 0'0 79'7 10360 0'6 0'0 0'6 ... ... 259
10 ... ... 77'7 0'0 77'7 10380 0'6 0'0 0'6 ... ... 3
42 ... ... 76'0 0'0 76'0 10400 0'6 0'0 0'6 ... ... 285
10 ... ... 74'0 0'0 74'0 10420 0'6 0'0 0'6 ... ... 256
10 ... ... 72'0 0'0 72'0 10440 0'7 0'0 0'7 ... ... 418
41 ... ... 70'0 0'0 70'0 10460 0'7 0'0 0'7 0'7 0'7 254
10 ... ... 68'1 0'0 68'1 10480 0'7 0'0 0'7 0'7 0'7 412
10 60'0 60'0 66'1 -6'1 60'0 10500 1'1 0'1 1'0 1'1 1'0 245
40 ... ... 64'2 0'0 64'2 10520 1'0 0'0 1'0 ... ... 319
40 ... ... 62'2 0'0 62'2 10540 1'1 0'0 1'1 ... ... 393
10 ... ... 60'3 0'0 60'3 10560 1'1 0'0 1'1 ... ... 385
10 ... ... 58'3 0'0 58'3 10580 1'2 0'0 1'2 ... ... 333
38 52'4 52'4 56'4 -4'0 52'4 10600 1'5 0'3 1'2 1'5 1'2 371
38 ... ... 54'5 0'0 54'5 10620 1'3 0'0 1'3 ... ... 367
10 ... ... 52'6 0'0 52'6 10640 1'4 0'0 1'4 ... ... 20
36 ... ... 50'7 0'0 50'7 10660 1'5 0'0 1'5 ... ... 352
10 ... ... 49'0 0'0 49'0 10680 2'2 0'3 1'7 2'2 2'2 18
10 42'4 42'4 47'2 -4'6 42'4 10700 2'5 0'5 2'0 2'5 2'2 16
10 ... ... 45'3 0'0 45'3 10720 2'6 0'4 2'2 2'6 2'6 114
33 ... ... 43'5 0'0 43'5 10740 2'4 0'0 2'4 ... ... 14
10 ... ... 41'7 0'0 41'7 10760 3'2 0'4 2'6 3'2 3'1 150
10 ... ... 40'2 0'0 40'2 10780 3'5 0'5 3'0 3'5 3'5 147
33 ... ... 38'4 0'0 38'4 10800 4'2 0'7 3'3 4'2 3'6 850
10 ... ... 36'7 0'0 36'7 10820 3'6 0'0 3'6 ... ... 129
33 ... ... 35'3 0'0 35'3 10840 4'1 0'0 4'1 ... ... 11
33 ... ... 33'6 0'0 33'6 10860 5'2 0'6 4'4 5'2 5'2 106
10 ... ... 32'2 0'0 32'2 10880 5'0 0'0 5'0 ... ... 97
33 ... ... 30'6 0'0 30'6 10900 5'4 0'0 5'4 ... ... 165
33 ... ... 29'2 0'0 29'2 10920 6'0 0'0 6'0 ... ... 277
10 ... ... 27'7 0'0 27'7 10940 8'0 1'3 6'5 8'0 8'0 117
10 ... ... 26'4 0'0 26'4 10960 7'2 0'0 7'2 ... ... 121
10 ... ... 25'1 0'0 25'1 10980 7'7 0'0 7'7 ... ... 229
33 20'0 19'7 23'7 -4'0 19'7 11000 10'0 1'3 8'5 10'0 10'0 233
38 ... ... 22'5 0'0 22'5 11020 9'3 0'0 9'3 ... ... 246
60 ... ... 21'3 0'0 21'3 11040 10'1 0'0 10'1 ... ... 216
10 ... ... 20'2 0'0 20'2 11060 11'0 0'0 11'0 ... ... 225
10 ... ... 19'1 0'0 19'1 11080 11'7 0'0 11'7 ... ... 105
20 15'6 15'2 18'0 -2'6 15'2 11100 14'4 1'6 12'6 16'0 14'0 30
41 ... ... 17'0 0'0 17'0 11120 13'6 0'0 13'6 ... ... 30
20 ... ... 16'0 0'0 16'0 11140 14'6 0'0 14'6 ... ... 91
47 12'4 12'4 15'0 -2'4 12'4 11160 15'6 0'0 15'6 ... ... 57
107 ... ... 14'1 0'0 14'1 11180 19'4 2'5 16'7 19'4 19'4 52
49 12'4 10'7 13'2 -2'3 10'7 11200 20'4 2'4 18'0 20'4 20'4 68
215 ... ... 12'4 0'0 12'4 11220 19'2 0'0 19'2 ... ... 34
41 10'1 10'1 11'6 -1'5 10'1 11240 20'4 0'0 20'4 ... ... 34
163 9'4 9'4 11'0 -1'4 9'4 11260 21'6 0'0 21'6 ... ... 34
65 ... ... 10'3 0'0 10'3 11280 23'1 0'0 23'1 ... ... 10
105 8'4 7'6 9'5 -1'5 8'0 11300 24'3 0'0 24'3 ... ... 10
213 ... ... 9'1 0'0 9'1 11320 25'7 0'0 25'7 ... ... 10
107 ... ... 8'4 0'0 8'4 11340 27'2 0'0 27'2 ... ... 10
239 ... ... 8'0 0'0 8'0 11360 28'6 0'0 28'6 ... ... 10
113 6'2 6'2 7'4 -1'2 6'2 11380 30'2 0'0 30'2 ... ... 10
113 ... ... 7'0 0'0 7'0 11400 31'6 0'0 31'6 ... ... 33
50 5'3 5'2 6'4 -1'1 5'3 11420 33'2 0'0 33'2 ... ... 10
250 ... ... 6'1 0'0 6'1 11440 34'7 0'0 34'7 ... ... 10
52 ... ... 5'6 0'0 5'6 11460 36'4 0'0 36'4 ... ... 10
129 ... ... 5'3 0'0 5'3 11480 38'1 0'0 38'1 ... ... 33
73 4'5 3'6 5'0 -1'1 3'7 11500 39'6 0'0 39'6 ... ... 10
14 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 33
14 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 33
65 ... ... 4'1 0'0 4'1 11560 44'7 0'0 44'7 ... ... 10
25 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 33
25 ... ... 3'5 0'0 3'5 11600 48'2 0'0 48'2 ... ... 10
27 ... ... 3'3 0'0 3'3 11620 50'1 0'0 50'1 ... ... 33
370 2'4 2'3 3'1 -0'5 2'4 11640 51'7 0'0 51'7 ... ... 34
29 ... ... 3'0 0'0 3'0 11660 53'5 0'0 53'5 ... ... 34
309 ... ... ... ... ... 11680 ... ... ... ... ... 1
42 2'1 2'1 2'5 -0'4 2'1 11700 57'2 0'0 57'2 ... ... 10
49 1'5 1'4 1'7 -0'2 1'5 11800 66'5 0'0 66'5 ... ... 33
50 1'2 1'2 1'4 -0'2 1'2 11900 76'1 0'0 76'1 ... ... 31
3 ... ... 1'1 0'0 1'1 12000 85'6 0'0 85'6 ... ... 33
129 0'6 0'6 0'7 -0'1 0'6 12100 95'4 0'0 95'4 ... ... 36
81 ... ... 0'5 0'0 0'5 12200 105'3 0'0 105'3 ... ... 39
51 0'4 0'4 0'4 0'0 0'4 12300 115'1 0'0 115'1 ... ... 40
1498 ... ... 0'3 0'0 0'3 12400 125'1 0'0 125'1 ... ... 42
439 ... ... 0'3 0'0 0'3 12500 135'0 0'0 135'0 ... ... 42
1698 ... ... 0'2 0'0 0'2 12600 144'7 0'0 144'7 ... ... 42
80 ... ... 0'2 0'0 0'2 12700 154'7 0'0 154'7 ... ... 42
396 ... ... 0'1 0'0 0'1 12800 164'6 0'0 164'6 ... ... 42
1094 ... ... 0'1 0'0 0'1 12900 174'6 0'0 174'6 ... ... 42
2119 ... ... 0'1 0'0 0'1 13000 184'6 0'0 184'6 ... ... 42
50 ... ... 0'1 0'0 0'1 13100 194'6 0'0 194'6 ... ... 42
369 ... ... 0'1 0'0 0'1 13200 204'6 0'0 204'6 ... ... 42
401 ... ... 0'1 0'0 0'1 13300 214'6 0'0 214'6 ... ... 32
370 ... ... 0'1 0'0 0'1 13400 224'6 0'0 224'6 ... ... 32
401 ... ... 0'1 0'0 0'1 13500 234'6 0'0 234'6 ... ... 32
815 ... ... 0'1 0'0 0'1 13600 244'6 0'0 244'6 ... ... 32
859 ... ... 0'1 0'0 0'1 13700 254'6 0'0 254'6 ... ... 32
881 ... ... 0'1 0'0 0'1 13800 264'6 0'0 264'6 ... ... 32
933 ... ... 0'1 0'0 0'1 13900 274'6 0'0 274'6 ... ... 32
1004 ... ... 0'1 0'0 0'1 14000 284'6 0'0 284'6 ... ... 32
982 ... ... 0'1 0'0 0'1 14200 304'6 0'0 304'6 ... ... 32
1024 ... ... 0'1 0'0 0'1 14400 324'6 0'0 324'6 ... ... 32
1045 ... ... 0'1 0'0 0'1 14600 344'6 0'0 344'6 ... ... 32
1070 ... ... 0'1 0'0 0'1 14800 364'6 0'0 364'6 ... ... 32
1126 ... ... 0'1 0'0 0'1 15000 384'6 0'0 384'6 ... ... 32
1101 ... ... 0'1 0'0 0'1 15200 404'6 0'0 404'6 ... ... 0
1053 ... ... 0'1 0'0 0'1 15400 424'6 0'0 424'6 ... ... 0
1113 ... ... 0'1 0'0 0'1 15600 444'6 0'0 444'6 ... ... 0
1116 ... ... 0'1 0'0 0'1 15800 464'6 0'0 464'6 ... ... 0
1063 ... ... 0'1 0'0 0'1 16000 484'6 0'0 484'6 ... ... 0
1066 ... ... 0'1 0'0 0'1 16200 504'6 0'0 504'6 ... ... 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.