DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1114'2
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 ... ... 612'2 0'0 612'2 5000 0'1 0'0 0'1 ... ... 3025
0 ... ... 592'2 0'0 592'2 5200 0'1 0'0 0'1 ... ... 1453
0 ... ... 572'2 0'0 572'2 5400 0'1 0'0 0'1 ... ... 3025
0 ... ... 552'2 0'0 552'2 5600 0'1 0'0 0'1 ... ... 1617
0 ... ... 532'2 0'0 532'2 5800 0'1 0'0 0'1 ... ... 1453
0 ... ... 512'2 0'0 512'2 6000 0'1 0'0 0'1 ... ... 1617
0 ... ... 492'2 0'0 492'2 6200 0'1 0'0 0'1 ... ... 1453
0 ... ... 472'2 0'0 472'2 6400 0'1 0'0 0'1 ... ... 1465
0 ... ... 452'2 0'0 452'2 6600 0'1 0'0 0'1 ... ... 3189
0 ... ... 432'2 0'0 432'2 6800 0'1 0'0 0'1 ... ... 1453
0 ... ... 412'2 0'0 412'2 7000 0'1 0'0 0'1 ... ... 1610
0 ... ... 392'2 0'0 392'2 7200 0'1 0'0 0'1 ... ... 1454
0 ... ... 372'2 0'0 372'2 7400 0'1 0'0 0'1 ... ... 1442
0 ... ... 352'2 0'0 352'2 7600 0'1 0'0 0'1 ... ... 1434
0 ... ... 332'2 0'0 332'2 7800 0'1 0'0 0'1 ... ... 836
0 ... ... 312'2 0'0 312'2 8000 0'1 0'0 0'1 ... ... 2405
30 ... ... 302'2 0'0 302'2 8100 0'1 0'0 0'1 ... ... 816
30 ... ... 292'2 0'0 292'2 8200 0'1 0'0 0'1 ... ... 1629
30 ... ... 282'2 0'0 282'2 8300 0'1 0'0 0'1 ... ... 553
30 ... ... 272'2 0'0 272'2 8400 0'1 0'0 0'1 ... ... 1300
30 ... ... 262'2 0'0 262'2 8500 0'1 0'0 0'1 ... ... 1251
30 ... ... 252'2 0'0 252'2 8600 0'1 0'0 0'1 ... ... 500
30 ... ... 242'2 0'0 242'2 8700 0'1 0'0 0'1 ... ... 500
30 ... ... 232'2 0'0 232'2 8800 0'1 0'0 0'1 ... ... 488
30 ... ... 222'2 0'0 222'2 8900 0'1 0'0 0'1 ... ... 516
30 ... ... 212'2 0'0 212'2 9000 0'1 0'0 0'1 ... ... 460
30 ... ... 202'2 0'0 202'2 9100 0'1 0'0 0'1 ... ... 363
30 ... ... 192'2 0'0 192'2 9200 0'1 0'0 0'1 ... ... 375
30 ... ... 182'2 0'0 182'2 9300 0'1 0'0 0'1 ... ... 394
30 ... ... 172'2 0'0 172'2 9400 0'1 0'0 0'1 ... ... 100
30 ... ... 162'2 0'0 162'2 9500 0'1 0'0 0'1 ... ... 99
40 ... ... 152'2 0'0 152'2 9600 0'1 0'0 0'1 ... ... 98
40 ... ... 142'2 0'0 142'2 9700 0'1 0'0 0'1 ... ... 50
10 ... ... 132'2 0'0 132'2 9800 0'1 0'0 0'1 0'1 0'1 629
40 ... ... 122'2 0'0 122'2 9900 0'1 0'0 0'1 ... ... 598
40 ... ... 112'2 0'0 112'2 10000 0'1 0'0 0'1 ... ... 58
40 ... ... 104'2 0'0 104'2 10080 0'1 0'0 0'1 ... ... 585
40 ... ... 102'2 0'0 102'2 10100 0'1 0'0 0'1 ... ... 666
10 ... ... 100'2 0'0 100'2 10120 0'1 0'0 0'1 ... ... 598
10 ... ... 98'3 0'0 98'3 10140 0'1 0'0 0'1 ... ... 350
40 ... ... 96'3 0'0 96'3 10160 0'2 0'0 0'2 ... ... 567
40 ... ... 94'3 0'0 94'3 10180 0'2 0'0 0'2 ... ... 296
40 ... ... 92'3 0'0 92'3 10200 0'2 0'0 0'2 ... ... 148
40 ... ... 90'3 0'0 90'3 10220 0'2 0'0 0'2 ... ... 46
40 ... ... 88'3 0'0 88'3 10240 0'2 0'0 0'2 ... ... 605
10 ... ... 86'3 0'0 86'3 10260 0'3 0'1 0'2 0'3 0'3 642
10 ... ... 84'4 0'0 84'4 10280 0'2 0'0 0'2 ... ... 597
10 ... ... 82'4 0'0 82'4 10300 0'2 0'0 0'2 ... ... 174
40 ... ... 80'4 0'0 80'4 10320 0'3 0'0 0'3 ... ... 46
40 ... ... 78'4 0'0 78'4 10340 0'3 0'0 0'3 ... ... 575
10 ... ... 76'4 0'0 76'4 10360 0'3 0'0 0'3 ... ... 621
40 ... ... 74'4 0'0 74'4 10380 0'3 0'0 0'3 ... ... 49
40 70'6 69'1 72'5 -1'7 70'6 10400 0'5 0'2 0'3 0'5 0'5 628
10 ... ... 70'5 0'0 70'5 10420 0'4 0'0 0'4 ... ... 600
40 ... ... 68'5 0'0 68'5 10440 0'4 0'0 0'4 ... ... 50
10 ... ... 66'6 0'0 66'6 10460 0'4 0'0 0'4 ... ... 398
40 ... ... 64'6 0'0 64'6 10480 0'5 0'0 0'5 ... ... 639
40 ... ... 62'7 0'0 62'7 10500 1'0 0'3 0'5 1'0 0'6 50
40 ... ... 60'7 0'0 60'7 10520 0'6 0'0 0'6 ... ... 5
40 ... ... 59'0 0'0 59'0 10540 0'6 0'0 0'6 ... ... 386
40 ... ... 57'1 0'0 57'1 10560 0'7 0'0 0'7 ... ... 199
40 ... ... 55'2 0'0 55'2 10580 1'0 0'0 1'0 ... ... 590
2 53'0 53'0 53'2 -0'2 53'0 10600 1'4 0'3 1'1 1'4 1'1 50
40 ... ... 51'4 0'0 51'4 10620 1'5 0'3 1'2 2'0 1'5 390
10 ... ... 49'5 0'0 49'5 10640 2'2 0'7 1'3 2'2 2'2 50
40 ... ... 47'6 0'0 47'6 10660 2'3 0'6 1'5 2'3 2'3 58
40 ... ... 46'0 0'0 46'0 10680 1'6 0'0 1'6 ... ... 52
40 44'0 44'0 44'2 -0'2 44'0 10700 2'4 0'4 2'0 3'2 2'4 50
10 ... ... 42'4 0'0 42'4 10720 2'2 0'0 2'2 ... ... 244
40 ... ... 40'6 0'0 40'6 10740 2'5 0'0 2'5 ... ... 41
40 ... ... 39'1 0'0 39'1 10760 3'6 0'7 2'7 3'6 3'6 96
40 ... ... 37'4 0'0 37'4 10780 4'6 1'4 3'2 4'6 4'6 47
10 35'3 29'4 35'7 -0'4 35'3 10800 4'0 0'3 3'5 5'4 4'0 46
10 ... ... 34'2 0'0 34'2 10820 5'3 1'3 4'0 5'3 5'2 115
10 ... ... 32'6 0'0 32'6 10840 4'4 0'0 4'4 ... ... 115
10 ... ... 31'2 0'0 31'2 10860 5'0 0'0 5'0 ... ... 42
10 ... ... 29'6 0'0 29'6 10880 5'5 0'0 5'5 ... ... 41
10 28'3 23'0 28'3 0'0 28'3 10900 7'0 0'7 6'1 7'0 7'0 40
10 ... ... 27'0 0'0 27'0 10920 6'6 0'0 6'6 ... ... 29
10 ... ... 25'5 0'0 25'5 10940 8'2 0'6 7'4 8'2 8'2 27
20 ... ... 24'3 0'0 24'3 10960 8'1 0'0 8'1 ... ... 70
20 ... ... 23'1 0'0 23'1 10980 8'7 0'0 8'7 ... ... 73
10 24'4 17'3 22'0 2'4 24'4 11000 10'0 0'2 9'6 12'6 10'0 46
20 ... ... 20'7 0'0 20'7 11020 10'5 0'0 10'5 ... ... 67
20 ... ... 19'6 0'0 19'6 11040 11'4 0'0 11'4 ... ... 45
22 ... ... 18'5 0'0 18'5 11060 12'7 0'4 12'3 12'7 12'7 69
14 ... ... 17'5 0'0 17'5 11080 13'3 0'0 13'3 ... ... 144
27 12'3 12'0 16'5 -4'2 12'3 11100 14'3 0'0 14'3 ... ... 70
27 ... ... 15'6 0'0 15'6 11120 20'0 4'4 15'4 20'0 20'0 18
34 ... ... 14'7 0'0 14'7 11140 17'3 0'6 16'5 17'3 17'3 27
44 ... ... 14'0 0'0 14'0 11160 18'4 0'6 17'6 18'4 18'4 17
38 ... ... 13'2 0'0 13'2 11180 19'0 0'0 19'0 ... ... 100
44 14'6 12'4 12'4 2'2 14'6 11200 20'2 0'0 20'2 ... ... 116
67 ... ... 11'6 0'0 11'6 11220 21'4 0'0 21'4 ... ... 71
44 12'0 11'0 11'1 0'7 12'0 11240 22'7 0'0 22'7 ... ... 58
38 ... ... 10'4 0'0 10'4 11260 24'2 0'0 24'2 ... ... 42
45 9'7 9'3 9'7 0'0 9'7 11280 25'5 0'0 25'5 ... ... 40
45 11'0 6'7 9'3 1'5 11'0 11300 27'0 0'0 27'0 ... ... 40
46 10'5 10'5 8'6 1'7 10'5 11320 28'4 0'0 28'4 ... ... 51
71 9'7 9'7 8'2 1'5 9'7 11340 30'0 0'0 30'0 ... ... 40
47 9'4 9'4 7'6 1'6 9'4 11360 31'4 0'0 31'4 ... ... 51
70 ... ... 7'3 0'0 7'3 11380 33'0 0'0 33'0 ... ... 51
10 8'3 5'0 6'7 1'4 8'3 11400 34'5 0'0 34'5 ... ... 40
1 7'3 5'5 6'4 0'7 7'3 11420 36'2 0'0 36'2 ... ... 51
25 6'1 6'1 6'1 0'0 6'1 11440 37'6 0'0 37'6 ... ... 51
111 ... ... 5'6 0'0 5'6 11460 39'3 0'0 39'3 ... ... 51
23 ... ... ... ... ... 11480 ... ... ... ... ... 1
26 4'3 4'2 5'0 -0'5 4'3 11500 42'6 0'0 42'6 ... ... 40
27 ... ... ... ... ... 11520 ... ... ... ... ... 1
41 ... ... ... ... ... 11540 ... ... ... ... ... 1
41 ... ... ... ... ... 11560 ... ... ... ... ... 1
26 ... ... ... ... ... 11580 ... ... ... ... ... 1
26 4'6 3'2 3'6 1'0 4'6 11600 51'3 0'0 51'3 ... ... 40
43 ... ... ... ... ... 11620 ... ... ... ... ... 1
27 ... ... ... ... ... 11640 ... ... ... ... ... 1
37 ... ... ... ... ... 11660 ... ... ... ... ... 1
2 3'3 2'0 2'6 0'5 3'3 11700 60'3 0'0 60'3 ... ... 40
193 2'6 1'4 2'0 0'6 2'6 11800 69'6 0'0 69'6 ... ... 40
50 ... ... 1'4 0'0 1'4 11900 79'2 0'0 79'2 ... ... 40
412 1'4 1'0 1'2 0'2 1'4 12000 88'7 0'0 88'7 ... ... 40
415 ... ... 1'0 0'0 1'0 12100 98'5 0'0 98'5 ... ... 40
531 ... ... 0'6 0'0 0'6 12200 108'3 0'0 108'3 ... ... 40
50 0'4 0'4 0'5 -0'1 0'4 12300 118'2 0'0 118'2 ... ... 40
7147 0'4 0'4 0'4 0'0 0'4 12400 128'1 0'0 128'1 ... ... 30
17426 0'4 0'4 0'3 0'1 0'4 12500 138'0 0'0 138'0 ... ... 40
3 ... ... 0'3 0'0 0'3 12600 148'0 0'0 148'0 ... ... 40
2733 ... ... 0'2 0'0 0'2 12700 157'7 0'0 157'7 ... ... 40
80 ... ... 0'1 0'0 0'1 12800 167'7 0'0 167'7 ... ... 30
627 ... ... 0'1 0'0 0'1 12900 177'6 0'0 177'6 ... ... 40
960 ... ... 0'1 0'0 0'1 13000 187'6 0'0 187'6 ... ... 40
30 0'1 0'1 0'1 0'0 0'1 13100 197'6 0'0 197'6 ... ... 30
431 0'1 0'1 0'1 0'0 0'1 13200 207'6 0'0 207'6 ... ... 40
15 ... ... 0'1 0'0 0'1 13300 217'6 0'0 217'6 ... ... 40
125665 ... ... 0'1 0'0 0'1 13400 227'6 0'0 227'6 ... ... 40
7737 ... ... 0'1 0'0 0'1 13500 237'6 0'0 237'6 ... ... 40
63 ... ... 0'1 0'0 0'1 13600 247'6 0'0 247'6 ... ... 40
8164 ... ... 0'1 0'0 0'1 13700 257'6 0'0 257'6 ... ... 30
469 ... ... 0'1 0'0 0'1 13800 267'6 0'0 267'6 ... ... 30
500 ... ... 0'1 0'0 0'1 13900 277'6 0'0 277'6 ... ... 30
108902 ... ... 0'1 0'0 0'1 14000 287'6 0'0 287'6 ... ... 30
531 ... ... 0'1 0'0 0'1 14200 307'6 0'0 307'6 ... ... 30
879 ... ... 0'1 0'0 0'1 14400 327'6 0'0 327'6 ... ... 30
874 ... ... 0'1 0'0 0'1 14600 347'6 0'0 347'6 ... ... 30
967 ... ... 0'1 0'0 0'1 14800 367'6 0'0 367'6 ... ... 30
1051 ... ... 0'1 0'0 0'1 15000 387'6 0'0 387'6 ... ... 0
2361 ... ... 0'1 0'0 0'1 15200 407'6 0'0 407'6 ... ... 0
847 ... ... 0'1 0'0 0'1 15400 427'6 0'0 427'6 ... ... 0
784 ... ... 0'1 0'0 0'1 15600 447'6 0'0 447'6 ... ... 0
771 ... ... 0'1 0'0 0'1 15800 467'6 0'0 467'6 ... ... 0
844 ... ... 0'1 0'0 0'1 16000 487'6 0'0 487'6 ... ... 0
1560 ... ... 0'1 0'0 0'1 16200 507'6 0'0 507'6 ... ... 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.