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 ... ... 2151
0 ... ... 595'2 0'0 595'2 5200 0'1 0'0 0'1 ... ... 2151
0 ... ... 575'2 0'0 575'2 5400 0'1 0'0 0'1 ... ... 2151
0 ... ... 555'2 0'0 555'2 5600 0'1 0'0 0'1 ... ... 2151
0 ... ... 535'2 0'0 535'2 5800 0'1 0'0 0'1 ... ... 2200
0 ... ... 515'2 0'0 515'2 6000 0'1 0'0 0'1 ... ... 2151
0 ... ... 495'2 0'0 495'2 6200 0'1 0'0 0'1 ... ... 2200
0 ... ... 475'2 0'0 475'2 6400 0'1 0'0 0'1 ... ... 2200
0 ... ... 455'2 0'0 455'2 6600 0'1 0'0 0'1 ... ... 2151
0 ... ... 435'2 0'0 435'2 6800 0'1 0'0 0'1 ... ... 2200
0 ... ... 415'2 0'0 415'2 7000 0'1 0'0 0'1 ... ... 2151
0 ... ... 395'2 0'0 395'2 7200 0'1 0'0 0'1 ... ... 2149
0 ... ... 375'2 0'0 375'2 7400 0'1 0'0 0'1 ... ... 2149
0 ... ... 355'2 0'0 355'2 7600 0'1 0'0 0'1 ... ... 2145
0 ... ... 335'2 0'0 335'2 7800 0'1 0'0 0'1 ... ... 1976
31 ... ... 315'2 0'0 315'2 8000 0'1 0'0 0'1 ... ... 2196
31 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 2190
31 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 2201
31 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 2190
31 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 2180
31 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 1241
31 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 1218
31 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 1237
31 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 1201
31 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 1197
31 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 1138
31 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 1022
31 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 995
31 ... ... 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 ... ... 3596
10 ... ... 165'2 0'0 165'2 9500 0'1 0'0 0'1 ... ... 3196
10 ... ... 155'2 0'0 155'2 9600 0'1 0'0 0'1 ... ... 2117
10 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 ... ... 806
41 ... ... 135'4 0'0 135'4 9800 0'2 -0'1 0'3 0'2 0'2 2930
10 ... ... 125'4 0'0 125'4 9900 0'2 -0'1 0'3 0'2 0'2 1002
10 ... ... 115'5 0'0 115'5 10000 0'3 0'0 0'3 0'3 0'3 2080
10 ... ... 107'5 0'0 107'5 10080 0'4 0'0 0'4 ... ... 852
10 ... ... 105'5 0'0 105'5 10100 0'3 -0'1 0'4 0'3 0'3 775
10 ... ... 103'5 0'0 103'5 10120 0'4 0'0 0'4 ... ... 481
10 ... ... 101'5 0'0 101'5 10140 0'4 0'0 0'4 ... ... 213
10 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 50
41 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 1685
10 ... ... 95'6 0'0 95'6 10200 0'4 0'0 0'4 ... ... 4
10 ... ... 93'6 0'0 93'6 10220 0'4 0'0 0'4 ... ... 808
10 ... ... 91'6 0'0 91'6 10240 0'5 0'0 0'5 ... ... 481
10 ... ... 89'6 0'0 89'6 10260 0'5 0'0 0'5 ... ... 343
10 ... ... 87'6 0'0 87'6 10280 0'5 0'0 0'5 ... ... 50
10 ... ... 85'6 0'0 85'6 10300 0'5 0'0 0'5 ... ... 1515
10 ... ... 83'7 0'0 83'7 10320 0'5 0'0 0'5 ... ... 870
10 ... ... 81'7 0'0 81'7 10340 0'5 0'0 0'5 ... ... 350
10 ... ... 79'7 0'0 79'7 10360 0'6 0'0 0'6 ... ... 55
10 ... ... 77'7 0'0 77'7 10380 0'6 0'0 0'6 ... ... 1287
10 ... ... 76'0 0'0 76'0 10400 0'6 0'0 0'6 ... ... 289
10 ... ... 74'0 0'0 74'0 10420 0'6 0'0 0'6 ... ... 5
10 ... ... 72'0 0'0 72'0 10440 0'7 0'0 0'7 ... ... 595
10 ... ... 70'0 0'0 70'0 10460 0'7 0'0 0'7 0'7 0'7 55
10 ... ... 68'1 0'0 68'1 10480 0'7 0'0 0'7 0'7 0'7 572
41 60'0 60'0 66'1 -6'1 60'0 10500 1'0 0'0 1'0 1'1 1'0 1227
10 ... ... 64'2 0'0 64'2 10520 1'0 0'0 1'0 ... ... 55
10 ... ... 62'2 0'0 62'2 10540 1'1 0'0 1'1 ... ... 304
10 ... ... 60'3 0'0 60'3 10560 1'1 0'0 1'1 ... ... 528
10 ... ... 58'3 0'0 58'3 10580 1'2 0'0 1'2 ... ... 639
10 52'4 52'4 56'4 -4'0 52'4 10600 1'5 0'3 1'2 1'5 1'2 5
10 ... ... 54'5 0'0 54'5 10620 1'3 0'0 1'3 ... ... 5
10 ... ... 52'6 0'0 52'6 10640 1'4 0'0 1'4 ... ... 539
10 ... ... 50'7 0'0 50'7 10660 1'5 0'0 1'5 ... ... 5
10 ... ... 49'0 0'0 49'0 10680 2'2 0'3 1'7 2'2 2'2 21
10 42'4 42'4 47'2 -4'6 42'4 10700 2'5 0'5 2'0 2'5 2'2 25
10 ... ... 45'3 0'0 45'3 10720 2'6 0'4 2'2 2'6 2'6 47
10 ... ... 43'5 0'0 43'5 10740 2'4 0'0 2'4 ... ... 262
41 ... ... 41'7 0'0 41'7 10760 3'2 0'4 2'6 3'2 3'1 450
10 ... ... 40'2 0'0 40'2 10780 3'5 0'5 3'0 3'5 3'5 50
10 ... ... 38'4 0'0 38'4 10800 4'2 0'7 3'3 4'2 3'6 349
10 ... ... 36'7 0'0 36'7 10820 3'6 0'0 3'6 ... ... 388
10 ... ... 35'3 0'0 35'3 10840 4'1 0'0 4'1 ... ... 25
10 ... ... 33'6 0'0 33'6 10860 5'2 0'6 4'4 5'2 5'2 75
10 ... ... 32'2 0'0 32'2 10880 5'0 0'0 5'0 ... ... 70
10 ... ... 30'6 0'0 30'6 10900 6'3 0'7 5'4 6'3 6'3 82
41 ... ... 29'2 0'0 29'2 10920 6'0 0'0 6'0 ... ... 27
10 ... ... 27'7 0'0 27'7 10940 7'1 0'4 6'5 8'0 7'1 84
10 ... ... 26'4 0'0 26'4 10960 7'2 0'0 7'2 ... ... 90
10 ... ... 25'1 0'0 25'1 10980 7'7 0'0 7'7 ... ... 45
10 20'0 19'7 23'7 -4'0 19'7 11000 9'0 0'3 8'5 10'0 9'0 146
66 ... ... 22'5 0'0 22'5 11020 10'6 1'3 9'3 10'6 10'6 24
76 ... ... 21'3 0'0 21'3 11040 10'1 0'0 10'1 ... ... 39
30 ... ... 20'2 0'0 20'2 11060 11'0 0'0 11'0 ... ... 44
10 ... ... 19'1 0'0 19'1 11080 11'7 0'0 11'7 ... ... 39
25 15'6 15'2 18'0 -2'6 15'2 11100 14'4 1'6 12'6 16'0 14'0 54
44 ... ... 17'0 0'0 17'0 11120 13'6 0'0 13'6 ... ... 33
24 13'3 13'2 16'0 -2'6 13'2 11140 14'6 0'0 14'6 ... ... 27
24 12'4 12'4 15'0 -2'4 12'4 11160 17'6 2'0 15'6 17'6 17'6 25
44 ... ... 14'1 0'0 14'1 11180 19'4 2'5 16'7 19'4 19'4 22
45 12'4 10'7 13'2 -2'3 10'7 11200 20'4 2'4 18'0 20'4 20'4 31
25 ... ... 12'4 0'0 12'4 11220 19'2 0'0 19'2 ... ... 11
65 10'1 10'1 11'6 -1'5 10'1 11240 20'4 0'0 20'4 ... ... 11
46 9'4 9'0 11'0 -2'0 9'0 11260 24'2 2'4 21'6 24'2 24'2 21
97 ... ... 10'3 0'0 10'3 11280 23'1 0'0 23'1 ... ... 11
227 9'1 7'5 9'5 -0'4 9'1 11300 27'4 3'1 24'3 27'4 27'4 21
128 ... ... 9'1 0'0 9'1 11320 25'7 0'0 25'7 ... ... 11
141 ... ... 8'4 0'0 8'4 11340 27'2 0'0 27'2 ... ... 52
51 ... ... 8'0 0'0 8'0 11360 28'6 0'0 28'6 ... ... 41
141 6'2 6'2 7'4 -1'2 6'2 11380 30'2 0'0 30'2 ... ... 42
248 ... ... 7'0 0'0 7'0 11400 31'6 0'0 31'6 ... ... 41
262 5'3 5'1 6'4 -1'3 5'1 11420 33'2 0'0 33'2 ... ... 41
61 ... ... 6'1 0'0 6'1 11440 34'7 0'0 34'7 ... ... 41
270 ... ... 5'6 0'0 5'6 11460 36'4 0'0 36'4 ... ... 10
54 ... ... 5'3 0'0 5'3 11480 38'1 0'0 38'1 ... ... 41
142 4'5 3'6 5'0 -1'1 3'7 11500 39'6 0'0 39'6 ... ... 41
82 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 41
66 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 41
31 ... ... 4'1 0'0 4'1 11560 44'7 0'0 44'7 ... ... 40
278 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 40
57 3'1 3'0 3'5 -0'4 3'1 11600 48'2 0'0 48'2 ... ... 39
277 ... ... 3'3 0'0 3'3 11620 50'1 0'0 50'1 ... ... 38
29 2'4 2'3 3'1 -0'5 2'4 11640 51'7 0'0 51'7 ... ... 38
50 ... ... 3'0 0'0 3'0 11660 53'5 0'0 53'5 ... ... 37
5 ... ... ... ... ... 11680 ... ... ... ... ... 1
259 2'1 2'1 2'5 -0'4 2'1 11700 57'2 0'0 57'2 ... ... 36
1033 1'5 1'4 1'7 -0'2 1'5 11800 66'5 0'0 66'5 ... ... 33
826 1'2 1'2 1'4 -0'2 1'2 11900 76'1 0'0 76'1 ... ... 31
840 1'0 0'7 1'1 -0'1 1'0 12000 85'6 0'0 85'6 ... ... 33
50 0'6 0'6 0'7 -0'1 0'6 12100 95'4 0'0 95'4 ... ... 35
5 ... ... 0'5 0'0 0'5 12200 105'3 0'0 105'3 ... ... 38
1664 0'4 0'4 0'4 0'0 0'4 12300 115'1 0'0 115'1 ... ... 40
919 ... ... 0'3 0'0 0'3 12400 125'1 0'0 125'1 ... ... 41
50 ... ... 0'3 0'0 0'3 12500 135'0 0'0 135'0 ... ... 41
1738 ... ... 0'2 0'0 0'2 12600 144'7 0'0 144'7 ... ... 41
50 ... ... 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
1156 ... ... 0'1 0'0 0'1 12900 174'6 0'0 174'6 ... ... 41
2210 ... ... 0'1 0'0 0'1 13000 184'6 0'0 184'6 ... ... 41
50 ... ... 0'1 0'0 0'1 13100 194'6 0'0 194'6 ... ... 41
156 ... ... 0'1 0'0 0'1 13200 204'6 0'0 204'6 ... ... 10
401 ... ... 0'1 0'0 0'1 13300 214'6 0'0 214'6 ... ... 31
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
935 ... ... 0'1 0'0 0'1 13600 244'6 0'0 244'6 ... ... 31
993 ... ... 0'1 0'0 0'1 13700 254'6 0'0 254'6 ... ... 31
1012 ... ... 0'1 0'0 0'1 13800 264'6 0'0 264'6 ... ... 31
1112 ... ... 0'1 0'0 0'1 13900 274'6 0'0 274'6 ... ... 31
1188 ... ... 0'1 0'0 0'1 14000 284'6 0'0 284'6 ... ... 31
1168 ... ... 0'1 0'0 0'1 14200 304'6 0'0 304'6 ... ... 31
1224 ... ... 0'1 0'0 0'1 14400 324'6 0'0 324'6 ... ... 31
1248 ... ... 0'1 0'0 0'1 14600 344'6 0'0 344'6 ... ... 31
1282 ... ... 0'1 0'0 0'1 14800 364'6 0'0 364'6 ... ... 31
2269 ... ... 0'1 0'0 0'1 15000 384'6 0'0 384'6 ... ... 31
1191 ... ... 0'1 0'0 0'1 15200 404'6 0'0 404'6 ... ... 0
2225 ... ... 0'1 0'0 0'1 15400 424'6 0'0 424'6 ... ... 0
1974 ... ... 0'1 0'0 0'1 15600 444'6 0'0 444'6 ... ... 0
2149 ... ... 0'1 0'0 0'1 15800 464'6 0'0 464'6 ... ... 0
2215 ... ... 0'1 0'0 0'1 16000 484'6 0'0 484'6 ... ... 0
2199 ... ... 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.