DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1111'6
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 ... ... 615'2 0'0 615'2 5000 0'1 0'0 0'1 ... ... 3220
0 ... ... 595'2 0'0 595'2 5200 0'1 0'0 0'1 ... ... 3220
0 ... ... 575'2 0'0 575'2 5400 0'1 0'0 0'1 ... ... 3220
0 ... ... 555'2 0'0 555'2 5600 0'1 0'0 0'1 ... ... 3220
0 ... ... 535'2 0'0 535'2 5800 0'1 0'0 0'1 ... ... 3220
0 ... ... 515'2 0'0 515'2 6000 0'1 0'0 0'1 ... ... 3222
0 ... ... 495'2 0'0 495'2 6200 0'1 0'0 0'1 ... ... 3222
0 ... ... 475'2 0'0 475'2 6400 0'1 0'0 0'1 ... ... 3222
0 ... ... 455'2 0'0 455'2 6600 0'1 0'0 0'1 ... ... 3222
0 ... ... 435'2 0'0 435'2 6800 0'1 0'0 0'1 ... ... 3222
0 ... ... 415'2 0'0 415'2 7000 0'1 0'0 0'1 ... ... 3222
0 ... ... 395'2 0'0 395'2 7200 0'1 0'0 0'1 ... ... 3220
0 ... ... 375'2 0'0 375'2 7400 0'1 0'0 0'1 ... ... 3220
0 ... ... 355'2 0'0 355'2 7600 0'1 0'0 0'1 ... ... 3220
0 ... ... 335'2 0'0 335'2 7800 0'1 0'0 0'1 ... ... 3263
32 ... ... 315'2 0'0 315'2 8000 0'1 0'0 0'1 ... ... 3576
32 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 3531
32 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 3544
32 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 3707
32 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 3551
32 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 3615
32 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 3655
32 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 3799
32 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 3859
32 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 3846
32 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 1594
32 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 934
32 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 893
32 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 ... ... 50
42 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 50
42 ... ... 165'2 0'0 165'2 9500 0'1 0'0 0'1 ... ... 8439
42 ... ... 155'2 0'0 155'2 9600 0'1 0'0 0'1 ... ... 6242
42 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 ... ... 340
42 ... ... 135'4 0'0 135'4 9800 0'2 -0'1 0'3 0'2 0'2 50
42 ... ... 125'4 0'0 125'4 9900 0'2 -0'1 0'3 0'2 0'2 828
42 ... ... 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 ... ... 412
42 ... ... 105'5 0'0 105'5 10100 0'3 -0'1 0'4 0'3 0'3 417
42 ... ... 103'5 0'0 103'5 10120 0'4 0'0 0'4 ... ... 315
42 ... ... 101'5 0'0 101'5 10140 0'4 0'0 0'4 ... ... 315
42 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 315
42 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 306
42 ... ... 95'6 0'0 95'6 10200 0'4 0'0 0'4 ... ... 50
42 ... ... 93'6 0'0 93'6 10220 0'4 0'0 0'4 ... ... 5729
42 ... ... 91'6 0'0 91'6 10240 0'5 0'0 0'5 ... ... 3532
42 ... ... 89'6 0'0 89'6 10260 0'5 0'0 0'5 ... ... 381
42 ... ... 87'6 0'0 87'6 10280 0'5 0'0 0'5 ... ... 313
42 ... ... 85'6 0'0 85'6 10300 0'5 0'0 0'5 ... ... 305
42 ... ... 83'7 0'0 83'7 10320 0'5 0'0 0'5 ... ... 2
42 ... ... 81'7 0'0 81'7 10340 0'5 0'0 0'5 ... ... 5130
42 ... ... 79'7 0'0 79'7 10360 0'6 0'0 0'6 ... ... 262
42 ... ... 77'7 0'0 77'7 10380 0'6 0'0 0'6 ... ... 305
42 ... ... 76'0 0'0 76'0 10400 0'6 0'0 0'6 ... ... 50
42 ... ... 74'0 0'0 74'0 10420 0'6 0'0 0'6 ... ... 572
42 ... ... 72'0 0'0 72'0 10440 0'7 0'0 0'7 ... ... 304
42 ... ... 70'0 0'0 70'0 10460 0'7 0'0 0'7 ... ... 8170
41 ... ... 68'1 0'0 68'1 10480 0'7 0'0 0'7 ... ... 257
41 60'0 60'0 66'1 -6'1 60'0 10500 1'1 0'1 1'0 1'1 1'0 1739
40 ... ... 64'2 0'0 64'2 10520 1'0 0'0 1'0 ... ... 253
40 ... ... 62'2 0'0 62'2 10540 1'1 0'0 1'1 ... ... 707
40 ... ... 60'3 0'0 60'3 10560 1'1 0'0 1'1 ... ... 1
39 ... ... 58'3 0'0 58'3 10580 1'2 0'0 1'2 ... ... 1
39 52'4 52'4 56'4 -4'0 52'4 10600 1'5 0'3 1'2 1'5 1'2 1
38 ... ... 54'5 0'0 54'5 10620 1'3 0'0 1'3 ... ... 1
38 ... ... 52'6 0'0 52'6 10640 1'4 0'0 1'4 ... ... 1141
38 ... ... 50'7 0'0 50'7 10660 1'5 0'0 1'5 ... ... 528
36 ... ... 49'0 0'0 49'0 10680 2'2 0'3 1'7 2'2 2'2 50
36 42'4 42'4 47'2 -4'6 42'4 10700 2'5 0'5 2'0 2'5 2'2 262
36 ... ... 45'3 0'0 45'3 10720 2'6 0'4 2'2 2'6 2'6 261
35 ... ... 43'5 0'0 43'5 10740 2'4 0'0 2'4 ... ... 134
10 ... ... 41'7 0'0 41'7 10760 2'6 0'0 2'6 ... ... 50
10 ... ... 40'2 0'0 40'2 10780 3'5 0'5 3'0 3'5 3'5 97
34 ... ... 38'4 0'0 38'4 10800 3'6 0'3 3'3 4'0 3'6 227
10 ... ... 36'7 0'0 36'7 10820 3'6 0'0 3'6 ... ... 192
10 ... ... 35'3 0'0 35'3 10840 4'1 0'0 4'1 ... ... 221
34 ... ... 33'6 0'0 33'6 10860 5'2 0'6 4'4 5'2 5'2 255
34 ... ... 32'2 0'0 32'2 10880 5'0 0'0 5'0 ... ... 208
34 ... ... 30'6 0'0 30'6 10900 5'4 0'0 5'4 ... ... 78
10 ... ... 29'2 0'0 29'2 10920 6'0 0'0 6'0 ... ... 181
34 ... ... 27'7 0'0 27'7 10940 8'0 1'3 6'5 8'0 8'0 77
34 ... ... 26'4 0'0 26'4 10960 7'2 0'0 7'2 ... ... 41
34 ... ... 25'1 0'0 25'1 10980 7'7 0'0 7'7 ... ... 42
34 20'0 19'7 23'7 -4'0 19'7 11000 10'0 1'3 8'5 10'0 10'0 41
33 ... ... 22'5 0'0 22'5 11020 9'3 0'0 9'3 ... ... 43
37 ... ... 21'3 0'0 21'3 11040 10'1 0'0 10'1 ... ... 43
42 ... ... 20'2 0'0 20'2 11060 11'0 0'0 11'0 ... ... 40
35 ... ... 19'1 0'0 19'1 11080 11'7 0'0 11'7 ... ... 42
10 15'6 15'2 18'0 -2'6 15'2 11100 14'4 1'6 12'6 16'0 14'0 42
186 ... ... 17'0 0'0 17'0 11120 13'6 0'0 13'6 ... ... 44
194 ... ... 16'0 0'0 16'0 11140 14'6 0'0 14'6 ... ... 126
195 12'4 12'4 15'0 -2'4 12'4 11160 15'6 0'0 15'6 ... ... 34
149 ... ... 14'1 0'0 14'1 11180 19'4 2'5 16'7 19'4 19'4 10
42 12'4 10'7 13'2 -2'3 10'7 11200 18'0 0'0 18'0 ... ... 50
42 ... ... 12'4 0'0 12'4 11220 19'2 0'0 19'2 ... ... 10
175 10'1 10'1 11'6 -1'5 10'1 11240 20'4 0'0 20'4 ... ... 10
143 9'4 9'4 11'0 -1'4 9'4 11260 21'6 0'0 21'6 ... ... 10
46 ... ... 10'3 0'0 10'3 11280 23'1 0'0 23'1 ... ... 10
168 8'4 7'6 9'5 -1'5 8'0 11300 24'3 0'0 24'3 ... ... 11
252 ... ... 9'1 0'0 9'1 11320 25'7 0'0 25'7 ... ... 10
257 ... ... 8'4 0'0 8'4 11340 27'2 0'0 27'2 ... ... 10
254 ... ... 8'0 0'0 8'0 11360 28'6 0'0 28'6 ... ... 11
202 6'2 6'2 7'4 -1'2 6'2 11380 30'2 0'0 30'2 ... ... 10
255 ... ... 7'0 0'0 7'0 11400 31'6 0'0 31'6 ... ... 10
278 5'3 5'2 6'4 -1'1 5'3 11420 33'2 0'0 33'2 ... ... 10
275 ... ... 6'1 0'0 6'1 11440 34'7 0'0 34'7 ... ... 10
241 ... ... 5'6 0'0 5'6 11460 36'4 0'0 36'4 ... ... 10
79 ... ... 5'3 0'0 5'3 11480 38'1 0'0 38'1 ... ... 11
75 4'5 3'6 5'0 -1'0 4'0 11500 39'6 0'0 39'6 ... ... 10
283 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 10
201 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 10
221 ... ... 4'1 0'0 4'1 11560 44'7 0'0 44'7 ... ... 10
210 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 10
442 ... ... 3'5 0'0 3'5 11600 48'2 0'0 48'2 ... ... 10
50 ... ... 3'3 0'0 3'3 11620 50'1 0'0 50'1 ... ... 10
50 2'4 2'3 3'1 -0'5 2'4 11640 51'7 0'0 51'7 ... ... 10
225 ... ... 3'0 0'0 3'0 11660 53'5 0'0 53'5 ... ... 10
210 ... ... ... ... ... 11680 ... ... ... ... ... 1
50 2'1 2'1 2'5 -0'4 2'1 11700 57'2 0'0 57'2 ... ... 10
665 1'5 1'4 1'7 -0'2 1'5 11800 66'5 0'0 66'5 ... ... 10
50 1'2 1'2 1'4 -0'2 1'2 11900 76'1 0'0 76'1 ... ... 10
4 ... ... 1'1 0'0 1'1 12000 85'6 0'0 85'6 ... ... 33
811 0'6 0'6 0'7 -0'1 0'6 12100 95'4 0'0 95'4 ... ... 35
1637 ... ... 0'5 0'0 0'5 12200 105'3 0'0 105'3 ... ... 38
831 0'4 0'4 0'4 0'0 0'4 12300 115'1 0'0 115'1 ... ... 40
420 ... ... 0'3 0'0 0'3 12400 125'1 0'0 125'1 ... ... 42
50 ... ... 0'3 0'0 0'3 12500 135'0 0'0 135'0 ... ... 42
856 ... ... 0'2 0'0 0'2 12600 144'7 0'0 144'7 ... ... 42
9386 ... ... 0'2 0'0 0'2 12700 154'7 0'0 154'7 ... ... 42
341 ... ... 0'1 0'0 0'1 12800 164'6 0'0 164'6 ... ... 10
2284 ... ... 0'1 0'0 0'1 12900 174'6 0'0 174'6 ... ... 42
6080 ... ... 0'1 0'0 0'1 13000 184'6 0'0 184'6 ... ... 42
5156 ... ... 0'1 0'0 0'1 13100 194'6 0'0 194'6 ... ... 42
25 ... ... 0'1 0'0 0'1 13200 204'6 0'0 204'6 ... ... 42
370 ... ... 0'1 0'0 0'1 13300 214'6 0'0 214'6 ... ... 42
446 ... ... 0'1 0'0 0'1 13400 224'6 0'0 224'6 ... ... 32
479 ... ... 0'1 0'0 0'1 13500 234'6 0'0 234'6 ... ... 32
438 ... ... 0'1 0'0 0'1 13600 244'6 0'0 244'6 ... ... 32
1455 ... ... 0'1 0'0 0'1 13700 254'6 0'0 254'6 ... ... 32
1294 ... ... 0'1 0'0 0'1 13800 264'6 0'0 264'6 ... ... 32
1390 ... ... 0'1 0'0 0'1 13900 274'6 0'0 274'6 ... ... 32
1680 ... ... 0'1 0'0 0'1 14000 284'6 0'0 284'6 ... ... 32
1452 ... ... 0'1 0'0 0'1 14200 304'6 0'0 304'6 ... ... 32
3435 ... ... 0'1 0'0 0'1 14400 324'6 0'0 324'6 ... ... 32
3641 ... ... 0'1 0'0 0'1 14600 344'6 0'0 344'6 ... ... 32
3584 ... ... 0'1 0'0 0'1 14800 364'6 0'0 364'6 ... ... 32
3849 ... ... 0'1 0'0 0'1 15000 384'6 0'0 384'6 ... ... 32
3330 ... ... 0'1 0'0 0'1 15200 404'6 0'0 404'6 ... ... 0
3503 ... ... 0'1 0'0 0'1 15400 424'6 0'0 424'6 ... ... 0
3399 ... ... 0'1 0'0 0'1 15600 444'6 0'0 444'6 ... ... 0
3328 ... ... 0'1 0'0 0'1 15800 464'6 0'0 464'6 ... ... 0
3289 ... ... 0'1 0'0 0'1 16000 484'6 0'0 484'6 ... ... 0
3294 ... ... 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.