DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1110'2
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 ... ... 615'2 0'0 615'2 5000 0'1 0'0 0'1 ... ... 1174
0 ... ... 595'2 0'0 595'2 5200 0'1 0'0 0'1 ... ... 1174
0 ... ... 575'2 0'0 575'2 5400 0'1 0'0 0'1 ... ... 1174
0 ... ... 555'2 0'0 555'2 5600 0'1 0'0 0'1 ... ... 1174
0 ... ... 535'2 0'0 535'2 5800 0'1 0'0 0'1 ... ... 1174
0 ... ... 515'2 0'0 515'2 6000 0'1 0'0 0'1 ... ... 1174
0 ... ... 495'2 0'0 495'2 6200 0'1 0'0 0'1 ... ... 1174
0 ... ... 475'2 0'0 475'2 6400 0'1 0'0 0'1 ... ... 1174
0 ... ... 455'2 0'0 455'2 6600 0'1 0'0 0'1 ... ... 1174
0 ... ... 435'2 0'0 435'2 6800 0'1 0'0 0'1 ... ... 1174
0 ... ... 415'2 0'0 415'2 7000 0'1 0'0 0'1 ... ... 1174
0 ... ... 395'2 0'0 395'2 7200 0'1 0'0 0'1 ... ... 1174
0 ... ... 375'2 0'0 375'2 7400 0'1 0'0 0'1 ... ... 1171
0 ... ... 355'2 0'0 355'2 7600 0'1 0'0 0'1 ... ... 1171
0 ... ... 335'2 0'0 335'2 7800 0'1 0'0 0'1 ... ... 1166
31 ... ... 315'2 0'0 315'2 8000 0'1 0'0 0'1 ... ... 1220
31 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 1216
31 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 1213
31 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 1205
31 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 1186
31 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 1198
31 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 1151
31 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 1184
31 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 1191
31 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 1163
31 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 1123
31 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 976
31 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 898
41 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 ... ... 50
41 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 50
41 ... ... 165'2 0'0 165'2 9500 0'1 0'0 0'1 ... ... 2050
41 ... ... 155'2 0'0 155'2 9600 0'1 0'0 0'1 ... ... 911
41 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 ... ... 50
41 ... ... 135'4 0'0 135'4 9800 0'2 -0'1 0'3 0'2 0'2 26
41 ... ... 125'4 0'0 125'4 9900 0'2 -0'1 0'3 0'2 0'2 320
41 ... ... 115'5 0'0 115'5 10000 0'3 0'0 0'3 0'3 0'3 25
41 ... ... 107'5 0'0 107'5 10080 0'4 0'0 0'4 ... ... 381
41 ... ... 105'5 0'0 105'5 10100 0'4 0'0 0'4 ... ... 308
41 ... ... 103'5 0'0 103'5 10120 0'4 0'0 0'4 ... ... 1491
41 ... ... 101'5 0'0 101'5 10140 0'4 0'0 0'4 ... ... 894
41 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 844
41 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 795
41 ... ... 95'6 0'0 95'6 10200 0'4 0'0 0'4 ... ... 774
41 ... ... 93'6 0'0 93'6 10220 0'4 0'0 0'4 ... ... 380
41 ... ... 91'6 0'0 91'6 10240 0'5 0'0 0'5 ... ... 306
41 ... ... 89'6 0'0 89'6 10260 0'5 0'0 0'5 ... ... 305
41 ... ... 87'6 0'0 87'6 10280 0'5 0'0 0'5 ... ... 100
41 ... ... 85'6 0'0 85'6 10300 0'5 0'0 0'5 ... ... 810
41 ... ... 83'7 0'0 83'7 10320 0'5 0'0 0'5 ... ... 750
41 ... ... 81'7 0'0 81'7 10340 0'5 0'0 0'5 ... ... 256
41 ... ... 79'7 0'0 79'7 10360 0'6 0'0 0'6 ... ... 255
41 ... ... 77'7 0'0 77'7 10380 0'6 0'0 0'6 ... ... 793
41 ... ... 76'0 0'0 76'0 10400 0'6 0'0 0'6 ... ... 720
41 ... ... 74'0 0'0 74'0 10420 0'6 0'0 0'6 ... ... 255
41 ... ... 72'0 0'0 72'0 10440 0'7 0'0 0'7 ... ... 783
41 ... ... 70'0 0'0 70'0 10460 0'7 0'0 0'7 ... ... 253
40 ... ... 68'1 0'0 68'1 10480 0'7 0'0 0'7 ... ... 50
10 60'0 60'0 66'1 -6'1 60'0 10500 1'0 0'0 1'0 1'0 1'0 296
40 ... ... 64'2 0'0 64'2 10520 1'0 0'0 1'0 ... ... 725
39 ... ... 62'2 0'0 62'2 10540 1'1 0'0 1'1 ... ... 1
39 ... ... 60'3 0'0 60'3 10560 1'1 0'0 1'1 ... ... 239
10 ... ... 58'3 0'0 58'3 10580 1'2 0'0 1'2 ... ... 410
38 52'4 52'4 56'4 -4'0 52'4 10600 1'5 0'3 1'2 1'5 1'2 46
37 ... ... 54'5 0'0 54'5 10620 1'3 0'0 1'3 ... ... 22
36 ... ... 52'6 0'0 52'6 10640 1'4 0'0 1'4 ... ... 51
10 ... ... 50'7 0'0 50'7 10660 1'5 0'0 1'5 ... ... 28
10 ... ... 49'0 0'0 49'0 10680 1'7 0'0 1'7 ... ... 50
34 42'4 42'4 47'2 -4'6 42'4 10700 2'5 0'5 2'0 2'5 2'2 67
33 ... ... 45'3 0'0 45'3 10720 2'2 0'0 2'2 ... ... 372
10 ... ... 43'5 0'0 43'5 10740 2'4 0'0 2'4 ... ... 50
33 ... ... 41'7 0'0 41'7 10760 2'6 0'0 2'6 ... ... 63
34 ... ... 40'2 0'0 40'2 10780 3'5 0'5 3'0 3'5 3'5 411
10 ... ... 38'4 0'0 38'4 10800 4'0 0'5 3'3 4'0 4'0 410
10 ... ... 36'7 0'0 36'7 10820 3'6 0'0 3'6 ... ... 258
10 ... ... 35'3 0'0 35'3 10840 4'1 0'0 4'1 ... ... 265
10 ... ... 33'6 0'0 33'6 10860 4'4 0'0 4'4 ... ... 252
10 ... ... 32'2 0'0 32'2 10880 5'0 0'0 5'0 ... ... 363
10 ... ... 30'6 0'0 30'6 10900 5'4 0'0 5'4 ... ... 229
10 ... ... 29'2 0'0 29'2 10920 6'0 0'0 6'0 ... ... 227
10 ... ... 27'7 0'0 27'7 10940 6'5 0'0 6'5 ... ... 222
10 ... ... 26'4 0'0 26'4 10960 7'2 0'0 7'2 ... ... 221
10 ... ... 25'1 0'0 25'1 10980 7'7 0'0 7'7 ... ... 197
10 20'0 20'0 23'7 -3'7 20'0 11000 10'0 1'3 8'5 10'0 10'0 45
10 ... ... 22'5 0'0 22'5 11020 9'3 0'0 9'3 ... ... 45
55 ... ... 21'3 0'0 21'3 11040 10'1 0'0 10'1 ... ... 150
10 ... ... 20'2 0'0 20'2 11060 11'0 0'0 11'0 ... ... 187
147 ... ... 19'1 0'0 19'1 11080 11'7 0'0 11'7 ... ... 188
37 15'6 15'6 18'0 -2'2 15'6 11100 16'0 3'2 12'6 16'0 14'4 281
46 ... ... 17'0 0'0 17'0 11120 13'6 0'0 13'6 ... ... 161
46 ... ... 16'0 0'0 16'0 11140 14'6 0'0 14'6 ... ... 159
167 ... ... 15'0 0'0 15'0 11160 15'6 0'0 15'6 ... ... 10
48 ... ... 14'1 0'0 14'1 11180 16'7 0'0 16'7 ... ... 10
48 12'4 10'7 13'2 -2'3 10'7 11200 18'0 0'0 18'0 ... ... 36
46 ... ... 12'4 0'0 12'4 11220 19'2 0'0 19'2 ... ... 10
50 ... ... 11'6 0'0 11'6 11240 20'4 0'0 20'4 ... ... 34
50 ... ... 11'0 0'0 11'0 11260 21'6 0'0 21'6 ... ... 11
49 ... ... 10'3 0'0 10'3 11280 23'1 0'0 23'1 ... ... 10
51 8'4 7'6 9'5 -1'7 7'6 11300 24'3 0'0 24'3 ... ... 11
197 ... ... 9'1 0'0 9'1 11320 25'7 0'0 25'7 ... ... 34
200 ... ... 8'4 0'0 8'4 11340 27'2 0'0 27'2 ... ... 34
82 ... ... 8'0 0'0 8'0 11360 28'6 0'0 28'6 ... ... 11
256 ... ... 7'4 0'0 7'4 11380 30'2 0'0 30'2 ... ... 34
80 ... ... 7'0 0'0 7'0 11400 31'6 0'0 31'6 ... ... 10
82 5'2 5'2 6'4 -1'2 5'2 11420 33'2 0'0 33'2 ... ... 34
79 ... ... 6'1 0'0 6'1 11440 34'7 0'0 34'7 ... ... 34
121 ... ... 5'6 0'0 5'6 11460 36'4 0'0 36'4 ... ... 10
304 ... ... 5'3 0'0 5'3 11480 38'1 0'0 38'1 ... ... 34
99 4'5 3'6 5'0 -1'2 3'6 11500 39'6 0'0 39'6 ... ... 10
103 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 10
57 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 10
50 ... ... 4'1 0'0 4'1 11560 44'7 0'0 44'7 ... ... 10
50 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 33
50 ... ... 3'5 0'0 3'5 11600 48'2 0'0 48'2 ... ... 33
51 ... ... 3'3 0'0 3'3 11620 50'1 0'0 50'1 ... ... 10
1 2'4 2'3 3'1 -0'5 2'4 11640 51'7 0'0 51'7 ... ... 33
78 ... ... 3'0 0'0 3'0 11660 53'5 0'0 53'5 ... ... 32
18 ... ... ... ... ... 11680 ... ... ... ... ... 1
50 2'1 2'1 2'5 -0'4 2'1 11700 57'2 0'0 57'2 ... ... 10
1 1'5 1'4 1'7 -0'3 1'4 11800 66'5 0'0 66'5 ... ... 10
1 1'2 1'2 1'4 -0'2 1'2 11900 76'1 0'0 76'1 ... ... 31
215 ... ... 1'1 0'0 1'1 12000 85'6 0'0 85'6 ... ... 32
873 0'6 0'6 0'7 -0'1 0'6 12100 95'4 0'0 95'4 ... ... 35
951 ... ... 0'5 0'0 0'5 12200 105'3 0'0 105'3 ... ... 38
942 0'4 0'4 0'4 0'0 0'4 12300 115'1 0'0 115'1 ... ... 39
452 ... ... 0'3 0'0 0'3 12400 125'1 0'0 125'1 ... ... 41
80 ... ... 0'3 0'0 0'3 12500 135'0 0'0 135'0 ... ... 41
382 ... ... 0'2 0'0 0'2 12600 144'7 0'0 144'7 ... ... 41
1199 ... ... 0'2 0'0 0'2 12700 154'7 0'0 154'7 ... ... 41
373 ... ... 0'1 0'0 0'1 12800 164'6 0'0 164'6 ... ... 41
452 ... ... 0'1 0'0 0'1 12900 174'6 0'0 174'6 ... ... 41
1180 ... ... 0'1 0'0 0'1 13000 184'6 0'0 184'6 ... ... 41
2330 ... ... 0'1 0'0 0'1 13100 194'6 0'0 194'6 ... ... 41
25 ... ... 0'1 0'0 0'1 13200 204'6 0'0 204'6 ... ... 41
363 ... ... 0'1 0'0 0'1 13300 214'6 0'0 214'6 ... ... 41
370 ... ... 0'1 0'0 0'1 13400 224'6 0'0 224'6 ... ... 31
401 ... ... 0'1 0'0 0'1 13500 234'6 0'0 234'6 ... ... 31
370 ... ... 0'1 0'0 0'1 13600 244'6 0'0 244'6 ... ... 31
965 ... ... 0'1 0'0 0'1 13700 254'6 0'0 254'6 ... ... 31
961 ... ... 0'1 0'0 0'1 13800 264'6 0'0 264'6 ... ... 31
1069 ... ... 0'1 0'0 0'1 13900 274'6 0'0 274'6 ... ... 31
1155 ... ... 0'1 0'0 0'1 14000 284'6 0'0 284'6 ... ... 31
1141 ... ... 0'1 0'0 0'1 14200 304'6 0'0 304'6 ... ... 31
1209 ... ... 0'1 0'0 0'1 14400 324'6 0'0 324'6 ... ... 31
1240 ... ... 0'1 0'0 0'1 14600 344'6 0'0 344'6 ... ... 31
1276 ... ... 0'1 0'0 0'1 14800 364'6 0'0 364'6 ... ... 31
1340 ... ... 0'1 0'0 0'1 15000 384'6 0'0 384'6 ... ... 31
1198 ... ... 0'1 0'0 0'1 15200 404'6 0'0 404'6 ... ... 0
1266 ... ... 0'1 0'0 0'1 15400 424'6 0'0 424'6 ... ... 0
1216 ... ... 0'1 0'0 0'1 15600 444'6 0'0 444'6 ... ... 0
1220 ... ... 0'1 0'0 0'1 15800 464'6 0'0 464'6 ... ... 0
1281 ... ... 0'1 0'0 0'1 16000 484'6 0'0 484'6 ... ... 0
1220 ... ... 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.