DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'6
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 ... ... 622'4 0'0 622'4 5000 0'1 0'0 0'1 ... ... 2095
0 ... ... 602'4 0'0 602'4 5200 0'1 0'0 0'1 ... ... 2095
0 ... ... 582'4 0'0 582'4 5400 0'1 0'0 0'1 ... ... 2095
0 ... ... 562'4 0'0 562'4 5600 0'1 0'0 0'1 ... ... 2095
0 ... ... 542'4 0'0 542'4 5800 0'1 0'0 0'1 ... ... 2095
0 ... ... 522'4 0'0 522'4 6000 0'1 0'0 0'1 ... ... 2095
0 ... ... 502'4 0'0 502'4 6200 0'1 0'0 0'1 ... ... 2095
0 ... ... 482'4 0'0 482'4 6400 0'1 0'0 0'1 ... ... 2095
0 ... ... 462'4 0'0 462'4 6600 0'1 0'0 0'1 ... ... 2095
0 ... ... 442'4 0'0 442'4 6800 0'1 0'0 0'1 ... ... 2095
0 ... ... 422'4 0'0 422'4 7000 0'1 0'0 0'1 ... ... 2095
0 ... ... 402'4 0'0 402'4 7200 0'1 0'0 0'1 ... ... 2095
0 ... ... 382'4 0'0 382'4 7400 0'1 0'0 0'1 ... ... 2091
0 ... ... 362'4 0'0 362'4 7600 0'1 0'0 0'1 ... ... 2091
0 ... ... 342'4 0'0 342'4 7800 0'1 0'0 0'1 ... ... 2091
35 ... ... 322'4 0'0 322'4 8000 0'1 0'0 0'1 ... ... 2088
35 ... ... 312'4 0'0 312'4 8100 0'1 0'0 0'1 ... ... 2084
35 ... ... 302'4 0'0 302'4 8200 0'1 0'0 0'1 ... ... 2102
35 ... ... 292'4 0'0 292'4 8300 0'1 0'0 0'1 ... ... 2090
35 ... ... 282'4 0'0 282'4 8400 0'1 0'0 0'1 ... ... 2184
35 ... ... 272'4 0'0 272'4 8500 0'1 0'0 0'1 ... ... 2068
35 ... ... 262'4 0'0 262'4 8600 0'1 0'0 0'1 ... ... 2014
35 ... ... 252'4 0'0 252'4 8700 0'1 0'0 0'1 ... ... 2108
35 ... ... 242'4 0'0 242'4 8800 0'1 0'0 0'1 ... ... 2042
35 ... ... 232'4 0'0 232'4 8900 0'1 0'0 0'1 ... ... 2300
35 ... ... 222'4 0'0 222'4 9000 0'1 0'0 0'1 ... ... 2052
35 ... ... 212'4 0'0 212'4 9100 0'1 0'0 0'1 ... ... 1114
35 ... ... 202'4 0'0 202'4 9200 0'1 0'0 0'1 ... ... 1239
35 ... ... 192'4 0'0 192'4 9300 0'1 0'0 0'1 ... ... 1219
35 ... ... 182'4 0'0 182'4 9400 0'1 0'0 0'1 ... ... 1198
35 ... ... 172'4 0'0 172'4 9500 0'1 0'0 0'1 ... ... 1136
35 ... ... 162'4 0'0 162'4 9600 0'1 0'0 0'1 ... ... 1114
35 ... ... 152'4 0'0 152'4 9700 0'1 0'0 0'1 ... ... 1075
35 ... ... 142'4 0'0 142'4 9800 0'1 0'0 0'1 ... ... 1085
35 ... ... 132'4 0'0 132'4 9900 0'1 0'0 0'1 ... ... 999
35 ... ... 122'5 0'0 122'5 10000 0'1 0'0 0'1 ... ... 603
35 ... ... 114'5 0'0 114'5 10080 0'1 0'0 0'1 ... ... 499
35 ... ... 112'5 0'0 112'5 10100 0'1 0'0 0'1 ... ... 543
35 ... ... 110'5 0'0 110'5 10120 0'1 0'0 0'1 ... ... 494
35 ... ... 108'5 0'0 108'5 10140 0'1 0'0 0'1 ... ... 481
35 ... ... 106'5 0'0 106'5 10160 0'1 0'0 0'1 ... ... 363
35 ... ... 104'5 0'0 104'5 10180 0'1 0'0 0'1 ... ... 370
35 ... ... 102'5 0'0 102'5 10200 0'1 0'0 0'1 ... ... 409
10 ... ... 100'5 0'0 100'5 10220 0'1 0'0 0'1 ... ... 378
10 ... ... 98'5 0'0 98'5 10240 0'1 0'0 0'1 ... ... 348
10 ... ... 96'5 0'0 96'5 10260 0'1 0'0 0'1 ... ... 380
10 ... ... 94'5 0'0 94'5 10280 0'1 0'0 0'1 ... ... 350
35 ... ... 92'5 0'0 92'5 10300 0'1 0'0 0'1 ... ... 413
10 ... ... 90'5 0'0 90'5 10320 0'1 0'0 0'1 ... ... 399
10 ... ... 88'5 0'0 88'5 10340 0'1 0'0 0'1 ... ... 80
10 ... ... 86'5 0'0 86'5 10360 0'1 0'0 0'1 ... ... 80
10 ... ... 84'5 0'0 84'5 10380 0'1 0'0 0'1 ... ... 80
10 ... ... 82'5 0'0 82'5 10400 0'1 0'0 0'1 ... ... 2345
10 ... ... 80'5 0'0 80'5 10420 0'1 0'0 0'1 ... ... 2038
10 ... ... 78'5 0'0 78'5 10440 0'1 0'0 0'1 ... ... 2070
10 ... ... 76'5 0'0 76'5 10460 0'1 0'0 0'1 ... ... 2056
10 ... ... 74'5 0'0 74'5 10480 0'1 0'0 0'1 ... ... 1212
10 ... ... 72'5 0'0 72'5 10500 0'1 0'0 0'1 ... ... 1185
10 ... ... 70'5 0'0 70'5 10520 0'2 0'0 0'2 ... ... 689
10 ... ... 68'5 0'0 68'5 10540 0'2 0'0 0'2 ... ... 610
10 ... ... 66'5 0'0 66'5 10560 0'2 0'0 0'2 ... ... 396
10 ... ... 64'5 0'0 64'5 10580 0'2 0'0 0'2 ... ... 370
35 62'3 62'3 62'6 -0'3 62'3 10600 0'2 0'0 0'2 ... ... 1930
10 ... ... 60'6 0'0 60'6 10620 0'2 0'0 0'2 ... ... 1975
10 ... ... 58'6 0'0 58'6 10640 0'2 0'0 0'2 ... ... 1002
10 ... ... 56'6 0'0 56'6 10660 0'2 0'0 0'2 ... ... 607
10 ... ... 54'6 0'0 54'6 10680 0'3 0'0 0'3 ... ... 389
35 54'3 52'6 52'7 -0'1 52'6 10700 0'3 0'0 0'3 ... ... 1683
10 ... ... 50'7 0'0 50'7 10720 0'3 0'0 0'3 ... ... 906
10 ... ... 48'7 0'0 48'7 10740 0'4 0'0 0'4 ... ... 438
10 ... ... 47'0 0'0 47'0 10760 0'4 0'0 0'4 ... ... 1608
10 ... ... 45'0 0'0 45'0 10780 0'5 0'0 0'5 ... ... 377
10 ... ... 43'1 0'0 43'1 10800 0'5 0'0 0'5 0'5 0'5 1041
10 ... ... 41'2 0'0 41'2 10820 0'6 0'0 0'6 ... ... 386
10 ... ... 39'2 0'0 39'2 10840 0'7 0'0 0'7 ... ... 392
45 ... ... 37'3 0'0 37'3 10860 1'0 0'0 1'0 ... ... 326
45 ... ... 35'5 0'0 35'5 10880 1'1 0'0 1'1 ... ... 214
10 ... ... 33'6 0'0 33'6 10900 1'2 0'0 1'2 ... ... 394
45 ... ... 32'0 0'0 32'0 10920 1'4 0'0 1'4 ... ... 64
45 ... ... 30'2 0'0 30'2 10940 1'6 0'0 1'6 ... ... 63
45 ... ... 28'4 0'0 28'4 10960 2'0 0'0 2'0 ... ... 62
36 ... ... 26'6 0'0 26'6 10980 2'2 0'0 2'2 ... ... 96
36 27'0 25'0 25'1 1'7 27'0 11000 2'5 0'0 2'5 2'6 2'4 42
36 ... ... 23'4 0'0 23'4 11020 3'0 0'0 3'0 ... ... 218
36 ... ... 22'0 0'0 22'0 11040 3'4 0'0 3'4 ... ... 36
36 ... ... 20'4 0'0 20'4 11060 4'0 0'0 4'0 ... ... 32
35 ... ... 19'0 0'0 19'0 11080 4'5 0'0 4'5 ... ... 111
56 ... ... 17'6 0'0 17'6 11100 5'2 0'0 5'2 ... ... 109
36 ... ... 16'3 0'0 16'3 11120 5'7 0'0 5'7 ... ... 119
36 ... ... 15'1 0'0 15'1 11140 6'5 0'0 6'5 ... ... 102
35 ... ... 14'0 0'0 14'0 11160 7'4 0'0 7'4 ... ... 178
50 ... ... 12'7 0'0 12'7 11180 8'3 0'0 8'3 ... ... 96
159 12'0 12'0 11'7 0'1 12'0 11200 8'4 -0'7 9'3 9'0 8'4 184
152 ... ... 10'7 0'0 10'7 11220 10'3 0'0 10'3 ... ... 194
24 ... ... 10'0 0'0 10'0 11240 11'4 0'0 11'4 ... ... 97
158 9'3 9'3 9'2 0'1 9'3 11260 12'6 0'0 12'6 ... ... 174
26 ... ... 8'3 0'0 8'3 11280 13'7 0'0 13'7 ... ... 50
27 7'5 7'5 7'6 -0'1 7'5 11300 15'2 0'0 15'2 ... ... 71
31 ... ... 7'0 0'0 7'0 11320 16'4 0'0 16'4 ... ... 36
101 ... ... 6'3 0'0 6'3 11340 17'7 0'0 17'7 ... ... 35
32 6'7 6'7 5'7 1'0 6'7 11360 19'3 0'0 19'3 ... ... 36
33 ... ... 5'3 0'0 5'3 11380 20'7 0'0 20'7 ... ... 36
116 5'0 4'4 4'7 -0'1 4'6 11400 22'3 0'0 22'3 ... ... 36
29 ... ... 4'4 0'0 4'4 11420 23'7 0'0 23'7 ... ... 36
39 ... ... 4'0 0'0 4'0 11440 25'4 0'0 25'4 ... ... 36
43 ... ... 3'6 0'0 3'6 11460 27'1 0'0 27'1 ... ... 36
245 ... ... 3'3 0'0 3'3 11480 28'7 0'0 28'7 ... ... 36
249 3'4 3'0 3'0 0'0 3'0 11500 30'4 0'0 30'4 ... ... 36
234 ... ... 2'6 0'0 2'6 11520 32'2 0'0 32'2 ... ... 36
295 ... ... 2'5 0'0 2'5 11540 34'1 0'0 34'1 ... ... 46
285 ... ... 2'3 0'0 2'3 11560 35'7 0'0 35'7 ... ... 46
182 ... ... 2'2 0'0 2'2 11580 37'5 0'0 37'5 ... ... 46
379 2'1 2'0 2'0 0'1 2'1 11600 39'4 0'0 39'4 ... ... 46
317 ... ... 1'7 0'0 1'7 11620 41'3 0'0 41'3 ... ... 46
319 ... ... 1'5 0'0 1'5 11640 43'1 0'0 43'1 ... ... 46
537 ... ... 1'4 0'0 1'4 11660 45'0 0'0 45'0 ... ... 46
507 ... ... 1'3 0'0 1'3 11680 46'7 0'0 46'7 ... ... 46
355 ... ... 1'2 0'0 1'2 11700 48'6 0'0 48'6 ... ... 46
302 ... ... ... ... ... 11720 ... ... ... ... ... 1
293 ... ... ... ... ... 11740 ... ... ... ... ... 1
132 ... ... ... ... ... 11760 ... ... ... ... ... 1
326 ... ... ... ... ... 11780 ... ... ... ... ... 10
643 ... ... 0'7 0'0 0'7 11800 58'3 0'0 58'3 ... ... 45
660 ... ... 0'5 0'0 0'5 11900 68'1 0'0 68'1 ... ... 45
660 ... ... 0'4 0'0 0'4 12000 78'0 0'0 78'0 ... ... 45
673 ... ... 0'3 0'0 0'3 12100 87'7 0'0 87'7 ... ... 45
80 ... ... 0'3 0'0 0'3 12200 97'7 0'0 97'7 ... ... 45
939 ... ... 0'2 0'0 0'2 12300 107'6 0'0 107'6 ... ... 45
2334 ... ... 0'1 0'0 0'1 12400 117'5 0'0 117'5 ... ... 45
550 ... ... 0'1 0'0 0'1 12500 127'4 0'0 127'4 ... ... 45
1059 ... ... 0'1 0'0 0'1 12600 137'4 0'0 137'4 ... ... 45
2253 ... ... 0'1 0'0 0'1 12700 147'4 0'0 147'4 ... ... 45
25 ... ... 0'1 0'0 0'1 12800 157'4 0'0 157'4 ... ... 45
349 ... ... 0'1 0'0 0'1 12900 167'4 0'0 167'4 ... ... 45
484 ... ... 0'1 0'0 0'1 13000 177'4 0'0 177'4 ... ... 45
529 ... ... 0'1 0'0 0'1 13100 187'4 0'0 187'4 ... ... 35
529 ... ... 0'1 0'0 0'1 13200 197'4 0'0 197'4 ... ... 35
963 ... ... 0'1 0'0 0'1 13300 207'4 0'0 207'4 ... ... 35
1007 ... ... 0'1 0'0 0'1 13400 217'4 0'0 217'4 ... ... 35
1090 ... ... 0'1 0'0 0'1 13500 227'4 0'0 227'4 ... ... 35
1081 ... ... 0'1 0'0 0'1 13600 237'4 0'0 237'4 ... ... 35
1223 ... ... 0'1 0'0 0'1 13700 247'4 0'0 247'4 ... ... 35
1181 ... ... 0'1 0'0 0'1 13800 257'4 0'0 257'4 ... ... 35
1266 ... ... 0'1 0'0 0'1 13900 267'4 0'0 267'4 ... ... 35
1340 ... ... 0'1 0'0 0'1 14000 277'4 0'0 277'4 ... ... 35
1271 ... ... 0'1 0'0 0'1 14200 297'4 0'0 297'4 ... ... 35
2321 ... ... 0'1 0'0 0'1 14400 317'4 0'0 317'4 ... ... 35
2302 ... ... 0'1 0'0 0'1 14600 337'4 0'0 337'4 ... ... 35
2295 ... ... 0'1 0'0 0'1 14800 357'4 0'0 357'4 ... ... 35
2154 ... ... 0'1 0'0 0'1 15000 377'4 0'0 377'4 ... ... 35
2100 ... ... 0'1 0'0 0'1 15200 397'4 0'0 397'4 ... ... 0
2105 ... ... 0'1 0'0 0'1 15400 417'4 0'0 417'4 ... ... 0
2108 ... ... 0'1 0'0 0'1 15600 437'4 0'0 437'4 ... ... 0
2111 ... ... 0'1 0'0 0'1 15800 457'4 0'0 457'4 ... ... 0
2105 ... ... 0'1 0'0 0'1 16000 477'4 0'0 477'4 ... ... 0
2187 ... ... 0'1 0'0 0'1 16200 497'4 0'0 497'4 ... ... 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.