DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1131'6
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 ... ... 637'2 0'0 637'2 5000 0'1 0'0 0'1 ... ... 3760
0 ... ... 617'2 0'0 617'2 5200 0'1 0'0 0'1 ... ... 3958
0 ... ... 597'2 0'0 597'2 5400 0'1 0'0 0'1 ... ... 3985
0 ... ... 577'2 0'0 577'2 5600 0'1 0'0 0'1 ... ... 3921
0 ... ... 557'2 0'0 557'2 5800 0'1 0'0 0'1 ... ... 3997
0 ... ... 537'2 0'0 537'2 6000 0'1 0'0 0'1 ... ... 3975
0 ... ... 517'2 0'0 517'2 6200 0'1 0'0 0'1 ... ... 3690
33 ... ... 497'2 0'0 497'2 6400 0'1 0'0 0'1 ... ... 3771
33 ... ... 477'2 0'0 477'2 6600 0'1 0'0 0'1 ... ... 3947
33 ... ... 457'2 0'0 457'2 6800 0'1 0'0 0'1 ... ... 3925
33 ... ... 437'2 0'0 437'2 7000 0'1 0'0 0'1 ... ... 3968
33 ... ... 417'2 0'0 417'2 7200 0'1 0'0 0'1 ... ... 3892
33 ... ... 397'2 0'0 397'2 7400 0'1 0'0 0'1 ... ... 3899
33 ... ... 377'2 0'0 377'2 7600 0'1 0'0 0'1 ... ... 3675
33 ... ... 357'2 0'0 357'2 7800 0'1 0'0 0'1 ... ... 3889
33 ... ... 337'2 0'0 337'2 8000 0'1 0'0 0'1 ... ... 4041
33 ... ... 327'2 0'0 327'2 8100 0'1 0'0 0'1 ... ... 4044
33 ... ... 317'2 0'0 317'2 8200 0'1 0'0 0'1 ... ... 4124
33 ... ... 307'2 0'0 307'2 8300 0'1 0'0 0'1 ... ... 4110
33 ... ... 297'2 0'0 297'2 8400 0'1 0'0 0'1 ... ... 4088
33 ... ... 287'2 0'0 287'2 8500 0'1 0'0 0'1 ... ... 4250
33 ... ... 277'2 0'0 277'2 8600 0'1 0'0 0'1 ... ... 4127
33 ... ... 267'2 0'0 267'2 8700 0'1 0'0 0'1 ... ... 3941
33 ... ... 257'2 0'0 257'2 8800 0'1 0'0 0'1 ... ... 3836
33 ... ... 247'2 0'0 247'2 8900 0'1 0'0 0'1 ... ... 4534
33 ... ... 237'2 0'0 237'2 9000 0'1 0'0 0'1 ... ... 4583
33 ... ... 227'2 0'0 227'2 9100 0'1 0'0 0'1 ... ... 4729
33 ... ... 217'2 0'0 217'2 9200 0'1 0'0 0'1 ... ... 4870
33 ... ... 207'2 0'0 207'2 9300 0'1 0'0 0'1 ... ... 4945
33 ... ... 197'2 0'0 197'2 9400 0'1 0'0 0'1 ... ... 34724
33 ... ... 187'2 0'0 187'2 9500 0'1 0'0 0'1 ... ... 34116
33 ... ... 177'2 0'0 177'2 9600 0'1 0'0 0'1 ... ... 34446
33 ... ... 167'2 0'0 167'2 9700 0'1 0'0 0'1 ... ... 34330
33 ... ... 157'3 0'0 157'3 9800 0'1 0'0 0'1 ... ... 34632
33 ... ... 147'3 0'0 147'3 9900 0'1 0'0 0'1 ... ... 34223
33 ... ... 137'3 0'0 137'3 10000 0'1 0'0 0'1 ... ... 33652
33 ... ... 129'3 0'0 129'3 10080 0'1 0'0 0'1 ... ... 33589
33 ... ... 127'3 0'0 127'3 10100 0'1 0'0 0'1 ... ... 33895
33 ... ... 125'3 0'0 125'3 10120 0'1 0'0 0'1 ... ... 32488
33 ... ... 123'3 0'0 123'3 10140 0'1 0'0 0'1 ... ... 24451
33 ... ... 121'3 0'0 121'3 10160 0'1 0'0 0'1 ... ... 24000
33 ... ... 119'3 0'0 119'3 10180 0'1 0'0 0'1 ... ... 16133
33 ... ... 117'3 0'0 117'3 10200 0'1 0'0 0'1 ... ... 18330
33 ... ... 115'3 0'0 115'3 10220 0'1 0'0 0'1 ... ... 17883
33 ... ... 113'3 0'0 113'3 10240 0'1 0'0 0'1 ... ... 15005
33 ... ... 111'3 0'0 111'3 10260 0'1 0'0 0'1 ... ... 9965
43 ... ... 109'3 0'0 109'3 10280 0'1 0'0 0'1 ... ... 9960
43 ... ... 107'3 0'0 107'3 10300 0'1 0'0 0'1 ... ... 14984
43 ... ... 105'3 0'0 105'3 10320 0'1 0'0 0'1 ... ... 9631
43 ... ... 103'3 0'0 103'3 10340 0'1 0'0 0'1 ... ... 15094
43 ... ... 101'3 0'0 101'3 10360 0'1 0'0 0'1 ... ... 1420
43 ... ... 99'3 0'0 99'3 10380 0'1 0'0 0'1 ... ... 1435
43 94'0 93'2 97'3 -3'3 94'0 10400 0'1 0'0 0'1 ... ... 986
43 ... ... 95'3 0'0 95'3 10420 0'1 0'0 0'1 ... ... 656
43 ... ... 93'3 0'0 93'3 10440 0'1 0'0 0'1 ... ... 674
43 ... ... 91'3 0'0 91'3 10460 0'1 0'0 0'1 ... ... 690
43 ... ... 89'3 0'0 89'3 10480 0'1 0'0 0'1 ... ... 473
43 ... ... 87'3 0'0 87'3 10500 0'1 0'0 0'1 ... ... 468
43 ... ... 85'3 0'0 85'3 10520 0'1 0'0 0'1 ... ... 41
43 ... ... 83'3 0'0 83'3 10540 0'1 0'0 0'1 ... ... 34767
43 ... ... 81'3 0'0 81'3 10560 0'1 0'0 0'1 ... ... 35081
43 ... ... 79'3 0'0 79'3 10580 0'1 0'0 0'1 ... ... 34522
43 ... ... 77'3 0'0 77'3 10600 0'1 0'0 0'1 ... ... 34759
43 ... ... 75'3 0'0 75'3 10620 0'1 0'0 0'1 ... ... 34724
43 ... ... 73'3 0'0 73'3 10640 0'1 0'0 0'1 ... ... 29217
43 ... ... 71'3 0'0 71'3 10660 0'1 0'0 0'1 ... ... 28233
43 ... ... 69'3 0'0 69'3 10680 0'1 0'0 0'1 ... ... 27514
43 ... ... 67'3 0'0 67'3 10700 0'1 0'0 0'1 ... ... 25379
43 ... ... 65'3 0'0 65'3 10720 0'1 0'0 0'1 ... ... 18053
43 ... ... 63'3 0'0 63'3 10740 0'1 0'0 0'1 ... ... 15823
43 ... ... 61'3 0'0 61'3 10760 0'2 0'0 0'2 ... ... 584
43 ... ... 59'4 0'0 59'4 10780 0'2 0'0 0'2 ... ... 30354
43 ... ... 57'4 0'0 57'4 10800 0'2 0'0 0'2 ... ... 29774
43 ... ... 55'4 0'0 55'4 10820 0'2 0'0 0'2 ... ... 3243
43 ... ... 53'4 0'0 53'4 10840 0'2 0'0 0'2 ... ... 2118
43 ... ... 51'4 0'0 51'4 10860 0'3 0'0 0'3 ... ... 50
43 ... ... 49'5 0'0 49'5 10880 0'3 0'0 0'3 ... ... 3702
43 49'6 47'5 47'5 2'1 49'6 10900 0'3 0'0 0'3 0'3 0'3 949
43 ... ... 45'6 0'0 45'6 10920 0'4 0'0 0'4 ... ... 4198
43 ... ... 43'6 0'0 43'6 10940 0'5 0'1 0'4 0'5 0'5 274
43 ... ... 41'7 0'0 41'7 10960 0'5 0'0 0'5 ... ... 1803
44 ... ... 39'7 0'0 39'7 10980 0'6 0'0 0'6 ... ... 2300
43 38'0 36'4 38'0 -0'4 37'4 11000 0'7 0'0 0'7 0'7 0'7 495
44 ... ... 36'1 0'0 36'1 11020 1'0 0'0 1'0 ... ... 3077
43 ... ... 34'3 0'0 34'3 11040 1'1 0'0 1'1 ... ... 22
43 ... ... 32'4 0'0 32'4 11060 1'3 0'1 1'2 1'3 1'3 28
44 ... ... 30'6 0'0 30'6 11080 1'4 0'0 1'4 ... ... 72
44 ... ... 29'0 0'0 29'0 11100 2'1 0'3 1'6 2'1 2'1 324
44 ... ... 27'2 0'0 27'2 11120 2'0 0'0 2'0 ... ... 174
44 ... ... 25'5 0'0 25'5 11140 2'0 -0'3 2'3 2'0 2'0 346
44 ... ... 24'0 0'0 24'0 11160 2'3 -0'3 2'6 2'3 2'3 274
54 22'0 22'0 22'4 -0'4 22'0 11180 4'0 0'6 3'2 4'0 4'0 502
54 21'0 21'0 21'0 0'0 21'0 11200 4'5 0'7 3'6 5'0 3'3 434
54 ... ... 19'4 0'0 19'4 11220 4'2 0'0 4'2 ... ... 354
43 ... ... 18'1 0'0 18'1 11240 4'7 0'0 4'7 ... ... 385
22 15'2 15'2 16'7 -1'5 15'2 11260 5'5 0'0 5'5 ... ... 372
26 ... ... 15'5 0'0 15'5 11280 6'3 0'0 6'3 ... ... 290
66 13'5 12'6 14'3 -1'5 12'6 11300 8'6 1'5 7'1 8'6 6'2 106
31 10'2 10'2 13'2 -3'0 10'2 11320 8'0 0'0 8'0 ... ... 56
21 ... ... 12'2 0'0 12'2 11340 9'0 0'0 9'0 ... ... 64
227 ... ... 11'2 0'0 11'2 11360 10'0 0'0 10'0 ... ... 27
1 ... ... 10'2 0'0 10'2 11380 11'0 0'0 11'0 ... ... 23
1 8'7 6'5 9'3 -2'4 6'7 11400 10'7 -1'2 12'1 10'7 10'7 22
107 ... ... 8'5 0'0 8'5 11420 13'3 0'0 13'3 ... ... 10
69 ... ... 7'7 0'0 7'7 11440 14'5 0'0 14'5 ... ... 43
86 ... ... 7'1 0'0 7'1 11460 15'7 0'0 15'7 ... ... 10
95 ... ... 6'4 0'0 6'4 11480 17'2 0'0 17'2 ... ... 43
29 5'5 5'5 5'7 -0'2 5'5 11500 18'5 0'0 18'5 ... ... 43
49 ... ... 5'3 0'0 5'3 11520 20'1 0'0 20'1 ... ... 43
102 ... ... 4'7 0'0 4'7 11540 21'5 0'0 21'5 ... ... 10
41 ... ... 4'4 0'0 4'4 11560 23'2 0'0 23'2 ... ... 43
129 ... ... 4'0 0'0 4'0 11580 24'6 0'0 24'6 ... ... 43
365 3'5 2'2 3'5 -1'3 2'2 11600 26'3 0'0 26'3 ... ... 43
241 ... ... 3'3 0'0 3'3 11620 28'1 0'0 28'1 ... ... 10
112 2'0 2'0 3'0 -1'0 2'0 11640 29'6 0'0 29'6 ... ... 43
447 ... ... 2'6 0'0 2'6 11660 31'4 0'0 31'4 ... ... 43
84 ... ... 2'4 0'0 2'4 11680 33'2 0'0 33'2 ... ... 43
3230 1'5 1'5 2'2 -0'5 1'5 11700 35'0 0'0 35'0 ... ... 43
3150 ... ... 2'1 0'0 2'1 11720 36'6 0'0 36'6 ... ... 43
3043 ... ... 1'7 0'0 1'7 11740 38'5 0'0 38'5 ... ... 43
2572 ... ... 1'6 0'0 1'6 11760 40'4 0'0 40'4 ... ... 43
339 ... ... 1'5 0'0 1'5 11780 42'2 0'0 42'2 ... ... 43
50 1'3 1'3 1'4 -0'1 1'3 11800 44'1 0'0 44'1 ... ... 43
730 ... ... ... ... ... 11820 ... ... ... ... ... 33
1522 ... ... ... ... ... 11840 ... ... ... ... ... 33
357 ... ... ... ... ... 11860 ... ... ... ... ... 33
1382 ... ... ... ... ... 11880 ... ... ... ... ... 33
314 0'6 0'6 1'0 -0'2 0'6 11900 53'5 0'0 53'5 ... ... 43
362 ... ... ... ... ... 11920 ... ... ... ... ... 33
890 ... ... ... ... ... 11940 ... ... ... ... ... 33
591 ... ... 0'5 0'0 0'5 12000 63'3 0'0 63'3 ... ... 43
50 ... ... 0'4 0'0 0'4 12100 73'2 0'0 73'2 ... ... 43
27411 ... ... 0'3 0'0 0'3 12200 83'1 0'0 83'1 ... ... 43
29241 ... ... 0'3 0'0 0'3 12300 93'0 0'0 93'0 ... ... 43
18682 ... ... 0'2 0'0 0'2 12400 103'0 0'0 103'0 ... ... 43
28343 ... ... 0'2 0'0 0'2 12500 112'7 0'0 112'7 ... ... 43
34750 0'1 0'1 0'1 0'0 0'1 12600 122'7 0'0 122'7 ... ... 43
935 ... ... 0'1 0'0 0'1 12700 132'7 0'0 132'7 ... ... 43
1880 ... ... 0'1 0'0 0'1 12800 142'7 0'0 142'7 ... ... 43
16594 ... ... 0'1 0'0 0'1 12900 152'7 0'0 152'7 ... ... 43
32980 ... ... 0'1 0'0 0'1 13000 162'6 0'0 162'6 ... ... 33
33023 ... ... 0'1 0'0 0'1 13100 172'6 0'0 172'6 ... ... 33
34120 ... ... 0'1 0'0 0'1 13200 182'6 0'0 182'6 ... ... 33
34523 ... ... 0'1 0'0 0'1 13300 192'6 0'0 192'6 ... ... 33
34321 ... ... 0'1 0'0 0'1 13400 202'6 0'0 202'6 ... ... 33
34209 ... ... 0'1 0'0 0'1 13500 212'6 0'0 212'6 ... ... 33
34107 ... ... 0'1 0'0 0'1 13600 222'6 0'0 222'6 ... ... 33
34700 ... ... 0'1 0'0 0'1 13700 232'6 0'0 232'6 ... ... 33
15569 ... ... 0'1 0'0 0'1 13800 242'6 0'0 242'6 ... ... 33
14798 ... ... 0'1 0'0 0'1 13900 252'6 0'0 252'6 ... ... 33
14172 ... ... 0'1 0'0 0'1 14000 262'6 0'0 262'6 ... ... 33
865 ... ... ... ... ... 14100 ... ... ... ... ... 33
15049 ... ... 0'1 0'0 0'1 14200 282'6 0'0 282'6 ... ... 33
8715 ... ... 0'1 0'0 0'1 14400 302'6 0'0 302'6 ... ... 33
4365 ... ... 0'1 0'0 0'1 14600 322'6 0'0 322'6 ... ... 33
4158 ... ... 0'1 0'0 0'1 14800 342'6 0'0 342'6 ... ... 33
34531 ... ... 0'1 0'0 0'1 15000 362'6 0'0 362'6 ... ... 33
3514 ... ... 0'1 0'0 0'1 15200 382'6 0'0 382'6 ... ... 33
3893 ... ... 0'1 0'0 0'1 15400 402'6 0'0 402'6 ... ... 33
3681 ... ... 0'1 0'0 0'1 15600 422'6 0'0 422'6 ... ... 33
3698 ... ... 0'1 0'0 0'1 15800 442'6 0'0 442'6 ... ... 33
3736 ... ... 0'1 0'0 0'1 16000 462'6 0'0 462'6 ... ... 33
4096 ... ... 0'1 0'0 0'1 16200 482'6 0'0 482'6 ... ... 33

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.