DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1141'6
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 ... ... 634'0 0'0 634'0 5000 0'1 0'0 0'1 ... ... 4696
0 ... ... 614'0 0'0 614'0 5200 0'1 0'0 0'1 ... ... 4572
0 ... ... 594'0 0'0 594'0 5400 0'1 0'0 0'1 ... ... 4131
0 ... ... 574'0 0'0 574'0 5600 0'1 0'0 0'1 ... ... 4523
0 ... ... 554'0 0'0 554'0 5800 0'1 0'0 0'1 ... ... 4675
32 ... ... 534'0 0'0 534'0 6000 0'1 0'0 0'1 ... ... 4403
32 ... ... 514'0 0'0 514'0 6200 0'1 0'0 0'1 ... ... 4752
32 ... ... 494'0 0'0 494'0 6400 0'1 0'0 0'1 ... ... 4394
32 ... ... 474'0 0'0 474'0 6600 0'1 0'0 0'1 ... ... 4302
32 ... ... 454'0 0'0 454'0 6800 0'1 0'0 0'1 ... ... 4133
32 ... ... 434'0 0'0 434'0 7000 0'1 0'0 0'1 ... ... 4698
32 ... ... 414'1 0'0 414'1 7200 0'1 0'0 0'1 ... ... 4414
32 ... ... 394'1 0'0 394'1 7400 0'1 0'0 0'1 ... ... 4706
32 ... ... 374'1 0'0 374'1 7600 0'1 0'0 0'1 ... ... 4489
32 ... ... 354'1 0'0 354'1 7800 0'1 0'0 0'1 ... ... 4412
32 ... ... 334'1 0'0 334'1 8000 0'1 0'0 0'1 ... ... 4369
32 ... ... 324'1 0'0 324'1 8100 0'1 0'0 0'1 ... ... 4461
32 ... ... 314'1 0'0 314'1 8200 0'1 0'0 0'1 ... ... 4461
32 ... ... 304'1 0'0 304'1 8300 0'1 0'0 0'1 ... ... 4725
32 ... ... 294'1 0'0 294'1 8400 0'1 0'0 0'1 ... ... 4479
32 ... ... 284'1 0'0 284'1 8500 0'1 0'0 0'1 ... ... 4516
32 ... ... 274'1 0'0 274'1 8600 0'1 0'0 0'1 ... ... 4712
32 ... ... 264'1 0'0 264'1 8700 0'1 0'0 0'1 ... ... 4735
32 ... ... 254'1 0'0 254'1 8800 0'1 0'0 0'1 ... ... 4711
32 ... ... 244'1 0'0 244'1 8900 0'1 0'0 0'1 ... ... 4936
32 ... ... 234'1 0'0 234'1 9000 0'1 0'0 0'1 ... ... 4870
32 ... ... 224'1 0'0 224'1 9100 0'1 0'0 0'1 ... ... 4582
32 ... ... 214'1 0'0 214'1 9200 0'1 0'0 0'1 ... ... 4495
32 ... ... 204'1 0'0 204'1 9300 0'1 0'0 0'1 ... ... 4844
32 ... ... 194'1 0'0 194'1 9400 0'1 0'0 0'1 ... ... 4411
32 ... ... 184'1 0'0 184'1 9500 0'1 0'0 0'1 ... ... 5430
32 ... ... 174'1 0'0 174'1 9600 0'1 0'0 0'1 ... ... 5455
32 ... ... 164'1 0'0 164'1 9700 0'1 0'0 0'1 ... ... 5099
32 ... ... 154'1 0'0 154'1 9800 0'1 0'0 0'1 ... ... 5191
32 ... ... 144'1 0'0 144'1 9900 0'1 0'0 0'1 ... ... 4937
32 ... ... 134'1 0'0 134'1 10000 0'1 0'0 0'1 ... ... 5176
32 ... ... 126'1 0'0 126'1 10080 0'1 0'0 0'1 ... ... 4891
32 ... ... 124'1 0'0 124'1 10100 0'1 0'0 0'1 ... ... 4830
32 ... ... 122'1 0'0 122'1 10120 0'1 0'0 0'1 ... ... 4851
32 ... ... 120'1 0'0 120'1 10140 0'1 0'0 0'1 ... ... 4967
32 ... ... 118'1 0'0 118'1 10160 0'1 0'0 0'1 ... ... 4185
32 ... ... 116'1 0'0 116'1 10180 0'1 0'0 0'1 ... ... 4060
32 ... ... 114'1 0'0 114'1 10200 0'1 0'0 0'1 ... ... 4510
32 ... ... 112'1 0'0 112'1 10220 0'1 0'0 0'1 ... ... 4302
32 ... ... 110'1 0'0 110'1 10240 0'1 0'0 0'1 ... ... 4527
32 ... ... 108'1 0'0 108'1 10260 0'1 0'0 0'1 ... ... 4418
32 ... ... 106'1 0'0 106'1 10280 0'1 0'0 0'1 ... ... 4201
32 ... ... 104'1 0'0 104'1 10300 0'1 0'0 0'1 ... ... 4030
32 ... ... 102'1 0'0 102'1 10320 0'1 0'0 0'1 ... ... 4376
32 ... ... 100'1 0'0 100'1 10340 0'1 0'0 0'1 ... ... 3944
32 ... ... 98'1 0'0 98'1 10360 0'1 0'0 0'1 ... ... 3810
32 ... ... 96'1 0'0 96'1 10380 0'1 0'0 0'1 ... ... 4038
32 ... ... 94'1 0'0 94'1 10400 0'1 0'0 0'1 ... ... 4757
32 ... ... 92'1 0'0 92'1 10420 0'1 0'0 0'1 ... ... 4146
32 ... ... 90'1 0'0 90'1 10440 0'1 0'0 0'1 ... ... 1888
32 ... ... 88'1 0'0 88'1 10460 0'1 0'0 0'1 ... ... 1876
32 ... ... 86'1 0'0 86'1 10480 0'1 0'0 0'1 ... ... 1751
32 ... ... 84'1 0'0 84'1 10500 0'1 0'0 0'1 ... ... 2851
32 ... ... 82'1 0'0 82'1 10520 0'1 0'0 0'1 ... ... 2011
32 ... ... 80'1 0'0 80'1 10540 0'1 0'0 0'1 ... ... 1983
32 ... ... 78'1 0'0 78'1 10560 0'1 0'0 0'1 ... ... 1690
32 ... ... 76'1 0'0 76'1 10580 0'1 0'0 0'1 ... ... 805
32 ... ... 74'1 0'0 74'1 10600 0'1 0'0 0'1 ... ... 1059
32 ... ... 72'1 0'0 72'1 10620 0'1 0'0 0'1 ... ... 798
32 ... ... 70'1 0'0 70'1 10640 0'1 0'0 0'1 ... ... 824
42 ... ... 68'1 0'0 68'1 10660 0'1 0'0 0'1 ... ... 837
42 ... ... 66'1 0'0 66'1 10680 0'1 0'0 0'1 ... ... 483
42 64'1 64'1 64'1 0'0 64'1 10700 0'1 0'0 0'1 ... ... 582
42 ... ... 62'1 0'0 62'1 10720 0'1 0'0 0'1 ... ... 354
42 ... ... 60'1 0'0 60'1 10740 0'1 0'0 0'1 ... ... 403
42 ... ... 58'1 0'0 58'1 10760 0'1 0'0 0'1 ... ... 338
42 ... ... 56'1 0'0 56'1 10780 0'1 0'0 0'1 ... ... 188
42 ... ... 54'1 0'0 54'1 10800 0'1 0'0 0'1 ... ... 50
42 ... ... 52'1 0'0 52'1 10820 0'1 0'0 0'1 ... ... 50
42 ... ... 50'1 0'0 50'1 10840 0'1 0'0 0'1 ... ... 51
42 ... ... 48'1 0'0 48'1 10860 0'1 0'0 0'1 ... ... 50
42 ... ... 46'1 0'0 46'1 10880 0'1 0'0 0'1 ... ... 53
42 ... ... 44'1 0'0 44'1 10900 0'2 0'0 0'2 ... ... 9634
42 ... ... 42'2 0'0 42'2 10920 0'2 0'0 0'2 ... ... 5572
42 ... ... 40'2 0'0 40'2 10940 0'2 0'0 0'2 ... ... 1344
42 ... ... 38'2 0'0 38'2 10960 0'2 0'0 0'2 ... ... 942
42 ... ... 36'2 0'0 36'2 10980 0'2 0'0 0'2 ... ... 385
42 42'0 34'0 34'3 7'5 42'0 11000 0'3 0'0 0'3 ... ... 211
42 ... ... 32'3 0'0 32'3 11020 0'3 0'0 0'3 ... ... 8432
42 ... ... 30'4 0'0 30'4 11040 0'4 0'0 0'4 ... ... 914
42 ... ... 28'5 0'0 28'5 11060 0'5 0'0 0'5 ... ... 211
42 ... ... 26'6 0'0 26'6 11080 0'6 0'0 0'6 ... ... 930
41 25'0 25'0 25'0 0'0 25'0 11100 1'0 0'0 1'0 ... ... 176
40 ... ... 23'2 0'0 23'2 11120 1'2 0'0 1'2 ... ... 315
39 ... ... 21'4 0'0 21'4 11140 1'4 0'0 1'4 ... ... 234
38 ... ... 19'7 0'0 19'7 11160 1'7 0'0 1'7 ... ... 1004
36 ... ... 18'2 0'0 18'2 11180 2'2 0'0 2'2 ... ... 347
35 17'0 17'0 16'6 0'2 17'0 11200 1'3 -1'3 2'6 2'5 1'3 325
33 ... ... 15'2 0'0 15'2 11220 3'2 0'0 3'2 ... ... 105
33 ... ... 13'7 0'0 13'7 11240 3'7 0'0 3'7 ... ... 155
33 ... ... 12'5 0'0 12'5 11260 4'5 0'0 4'5 ... ... 62
33 ... ... 11'3 0'0 11'3 11280 5'3 0'0 5'3 ... ... 292
33 15'0 10'0 10'1 4'7 15'0 11300 3'2 -2'7 6'1 3'2 3'2 353
34 ... ... 9'0 0'0 9'0 11320 7'0 0'0 7'0 ... ... 230
37 ... ... 8'0 0'0 8'0 11340 5'2 -2'6 8'0 5'2 5'2 67
39 ... ... 7'1 0'0 7'1 11360 9'1 0'0 9'1 ... ... 27
64 ... ... 6'2 0'0 6'2 11380 10'2 0'0 10'2 ... ... 27
230 9'0 8'0 5'4 3'4 9'0 11400 7'1 -4'3 11'4 8'5 7'1 26
114 ... ... 4'6 0'0 4'6 11420 12'6 0'0 12'6 ... ... 240
46 ... ... 4'2 0'0 4'2 11440 14'2 0'0 14'2 ... ... 197
126 ... ... 3'6 0'0 3'6 11460 15'6 0'0 15'6 ... ... 15
254 ... ... 3'2 0'0 3'2 11480 17'2 0'0 17'2 ... ... 10
49 5'1 3'6 2'7 2'2 5'1 11500 18'7 0'0 18'7 ... ... 10
60 ... ... 2'4 0'0 2'4 11520 20'4 0'0 20'4 ... ... 10
1099 ... ... 2'1 0'0 2'1 11540 22'1 0'0 22'1 ... ... 10
300 ... ... 1'7 0'0 1'7 11560 23'7 0'0 23'7 ... ... 10
60 ... ... 1'5 0'0 1'5 11580 25'5 0'0 25'5 ... ... 10
52 2'5 2'1 1'4 1'1 2'5 11600 27'4 0'0 27'4 ... ... 10
13 ... ... 1'2 0'0 1'2 11620 29'2 0'0 29'2 ... ... 42
65 ... ... 1'1 0'0 1'1 11640 31'1 0'0 31'1 ... ... 10
60 ... ... 1'0 0'0 1'0 11660 33'0 0'0 33'0 ... ... 10
72 ... ... 0'7 0'0 0'7 11680 34'7 0'0 34'7 ... ... 10
66 ... ... 0'6 0'0 0'6 11700 36'6 0'0 36'6 ... ... 42
361 1'2 1'2 0'5 0'5 1'2 11720 38'5 0'0 38'5 ... ... 10
7123 ... ... 0'5 0'0 0'5 11740 40'5 0'0 40'5 ... ... 10
69 ... ... 0'4 0'0 0'4 11760 42'4 0'0 42'4 ... ... 10
70 ... ... 0'4 0'0 0'4 11780 44'4 0'0 44'4 ... ... 10
442 0'6 0'5 0'3 0'3 0'6 11800 46'3 0'0 46'3 ... ... 10
15100 ... ... 0'3 0'0 0'3 11820 48'3 0'0 48'3 ... ... 10
50 ... ... 0'3 0'0 0'3 11840 50'2 0'0 50'2 ... ... 10
593 ... ... 0'2 0'0 0'2 11860 52'2 0'0 52'2 ... ... 10
9872 ... ... 0'2 0'0 0'2 11880 54'2 0'0 54'2 ... ... 10
72 ... ... 0'2 0'0 0'2 11900 56'2 0'0 56'2 ... ... 42
6548 ... ... 0'2 0'0 0'2 11920 58'2 0'0 58'2 ... ... 10
9614 ... ... 0'2 0'0 0'2 11940 60'2 0'0 60'2 ... ... 10
1447 ... ... 0'2 0'0 0'2 12000 66'2 0'0 66'2 ... ... 42
30 ... ... 0'2 0'0 0'2 12100 76'1 0'0 76'1 ... ... 10
7005 0'2 0'2 0'1 0'1 0'2 12200 86'1 0'0 86'1 ... ... 42
16317 ... ... 0'1 0'0 0'1 12300 96'1 0'0 96'1 ... ... 10
99 ... ... 0'1 0'0 0'1 12400 106'1 0'0 106'1 ... ... 10
225 ... ... 0'1 0'0 0'1 12500 116'1 0'0 116'1 ... ... 42
538 ... ... 0'1 0'0 0'1 12600 126'1 0'0 126'1 ... ... 42
4253 ... ... 0'1 0'0 0'1 12700 136'1 0'0 136'1 ... ... 32
3920 ... ... 0'1 0'0 0'1 12800 146'1 0'0 146'1 ... ... 32
10375 ... ... 0'1 0'0 0'1 12900 156'1 0'0 156'1 ... ... 32
14873 ... ... 0'1 0'0 0'1 13000 166'1 0'0 166'1 ... ... 32
15435 ... ... 0'1 0'0 0'1 13100 176'1 0'0 176'1 ... ... 32
15589 ... ... 0'1 0'0 0'1 13200 186'1 0'0 186'1 ... ... 32
15576 ... ... 0'1 0'0 0'1 13300 196'1 0'0 196'1 ... ... 32
15976 ... ... 0'1 0'0 0'1 13400 206'1 0'0 206'1 ... ... 32
15641 ... ... 0'1 0'0 0'1 13500 216'1 0'0 216'1 ... ... 32
15846 ... ... 0'1 0'0 0'1 13600 226'1 0'0 226'1 ... ... 32
16103 ... ... 0'1 0'0 0'1 13700 236'1 0'0 236'1 ... ... 32
15928 ... ... 0'1 0'0 0'1 13800 246'1 0'0 246'1 ... ... 32
9379 ... ... 0'1 0'0 0'1 13900 256'1 0'0 256'1 ... ... 32
8938 ... ... 0'1 0'0 0'1 14000 266'1 0'0 266'1 ... ... 32
4399 ... ... 0'1 0'0 0'1 14100 276'1 0'0 276'1 ... ... 32
5086 ... ... 0'1 0'0 0'1 14200 286'1 0'0 286'1 ... ... 32
4827 ... ... 0'1 0'0 0'1 14400 306'1 0'0 306'1 ... ... 32
4610 ... ... 0'1 0'0 0'1 14600 326'1 0'0 326'1 ... ... 32
4727 ... ... 0'1 0'0 0'1 14800 346'1 0'0 346'1 ... ... 32
5026 ... ... 0'1 0'0 0'1 15000 366'1 0'0 366'1 ... ... 32
4772 ... ... 0'1 0'0 0'1 15200 386'1 0'0 386'1 ... ... 32
5027 ... ... 0'1 0'0 0'1 15400 406'1 0'0 406'1 ... ... 32
4519 ... ... 0'1 0'0 0'1 15600 426'1 0'0 426'1 ... ... 32
4593 ... ... 0'1 0'0 0'1 15800 446'0 0'0 446'0 ... ... 32
4755 ... ... 0'1 0'0 0'1 16000 466'0 0'0 466'0 ... ... 32
4984 ... ... 0'1 0'0 0'1 16200 486'0 0'0 486'0 ... ... 32

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.