DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1138'4
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 ... ... 624'0 0'0 624'0 5000 0'1 0'0 0'1 ... ... 3567
0 ... ... 604'0 0'0 604'0 5200 0'1 0'0 0'1 ... ... 3572
0 ... ... 584'0 0'0 584'0 5400 0'1 0'0 0'1 ... ... 3567
0 ... ... 564'0 0'0 564'0 5600 0'1 0'0 0'1 ... ... 3566
0 ... ... 544'0 0'0 544'0 5800 0'1 0'0 0'1 ... ... 3650
0 ... ... 524'0 0'0 524'0 6000 0'1 0'0 0'1 ... ... 3570
0 ... ... 504'0 0'0 504'0 6200 0'1 0'0 0'1 ... ... 3559
0 ... ... 484'0 0'0 484'0 6400 0'1 0'0 0'1 ... ... 3573
0 ... ... 464'0 0'0 464'0 6600 0'1 0'0 0'1 ... ... 3099
0 ... ... 444'0 0'0 444'0 6800 0'1 0'0 0'1 ... ... 3066
0 ... ... 424'0 0'0 424'0 7000 0'1 0'0 0'1 ... ... 3642
0 ... ... 404'0 0'0 404'0 7200 0'1 0'0 0'1 ... ... 3094
0 ... ... 384'0 0'0 384'0 7400 0'1 0'0 0'1 ... ... 3655
0 ... ... 364'0 0'0 364'0 7600 0'1 0'0 0'1 ... ... 3102
0 ... ... 344'0 0'0 344'0 7800 0'1 0'0 0'1 ... ... 3606
32 ... ... 324'0 0'0 324'0 8000 0'1 0'0 0'1 ... ... 3090
32 ... ... 314'0 0'0 314'0 8100 0'1 0'0 0'1 ... ... 3570
32 ... ... 304'0 0'0 304'0 8200 0'1 0'0 0'1 ... ... 3726
32 ... ... 294'0 0'0 294'0 8300 0'1 0'0 0'1 ... ... 3727
32 ... ... 284'0 0'0 284'0 8400 0'1 0'0 0'1 ... ... 3788
32 ... ... 274'0 0'0 274'0 8500 0'1 0'0 0'1 ... ... 3788
32 ... ... 264'0 0'0 264'0 8600 0'1 0'0 0'1 ... ... 3655
32 ... ... 254'0 0'0 254'0 8700 0'1 0'0 0'1 ... ... 3873
32 ... ... 244'0 0'0 244'0 8800 0'1 0'0 0'1 ... ... 3888
32 ... ... 234'0 0'0 234'0 8900 0'1 0'0 0'1 ... ... 4350
32 ... ... 224'0 0'0 224'0 9000 0'1 0'0 0'1 ... ... 5218
32 ... ... 214'0 0'0 214'0 9100 0'1 0'0 0'1 ... ... 4974
32 ... ... 204'0 0'0 204'0 9200 0'1 0'0 0'1 ... ... 4315
32 ... ... 194'0 0'0 194'0 9300 0'1 0'0 0'1 ... ... 4270
32 ... ... 184'0 0'0 184'0 9400 0'1 0'0 0'1 ... ... 4183
32 ... ... 174'0 0'0 174'0 9500 0'1 0'0 0'1 ... ... 4050
32 ... ... 164'0 0'0 164'0 9600 0'1 0'0 0'1 ... ... 4035
32 ... ... 154'0 0'0 154'0 9700 0'1 0'0 0'1 ... ... 4083
32 ... ... 144'0 0'0 144'0 9800 0'1 0'0 0'1 ... ... 4219
32 ... ... 134'1 0'0 134'1 9900 0'1 0'0 0'1 ... ... 3944
32 ... ... 124'1 0'0 124'1 10000 0'1 0'0 0'1 ... ... 4371
32 ... ... 116'1 0'0 116'1 10080 0'1 0'0 0'1 ... ... 1497
32 ... ... 114'1 0'0 114'1 10100 0'1 0'0 0'1 ... ... 1686
32 ... ... 112'1 0'0 112'1 10120 0'1 0'0 0'1 ... ... 1430
32 ... ... 110'1 0'0 110'1 10140 0'1 0'0 0'1 ... ... 1375
32 ... ... 108'1 0'0 108'1 10160 0'1 0'0 0'1 ... ... 1445
32 ... ... 106'1 0'0 106'1 10180 0'1 0'0 0'1 ... ... 1435
32 ... ... 104'1 0'0 104'1 10200 0'1 0'0 0'1 ... ... 753
32 ... ... 102'1 0'0 102'1 10220 0'1 0'0 0'1 ... ... 707
32 ... ... 100'1 0'0 100'1 10240 0'1 0'0 0'1 ... ... 711
32 ... ... 98'1 0'0 98'1 10260 0'1 0'0 0'1 ... ... 718
32 ... ... 96'1 0'0 96'1 10280 0'1 0'0 0'1 ... ... 753
32 ... ... 94'1 0'0 94'1 10300 0'1 0'0 0'1 ... ... 833
42 ... ... 92'1 0'0 92'1 10320 0'1 0'0 0'1 ... ... 872
42 ... ... 90'1 0'0 90'1 10340 0'1 0'0 0'1 ... ... 874
42 ... ... 88'1 0'0 88'1 10360 0'1 0'0 0'1 ... ... 523
42 ... ... 86'1 0'0 86'1 10380 0'1 0'0 0'1 ... ... 525
42 95'0 95'0 84'1 10'7 95'0 10400 0'1 0'0 0'1 ... ... 503
42 ... ... 82'1 0'0 82'1 10420 0'1 0'0 0'1 ... ... 309
42 ... ... 80'1 0'0 80'1 10440 0'1 0'0 0'1 ... ... 240
42 ... ... 78'1 0'0 78'1 10460 0'1 0'0 0'1 ... ... 240
42 ... ... 76'1 0'0 76'1 10480 0'1 0'0 0'1 ... ... 239
42 85'0 80'0 74'1 7'7 82'0 10500 0'1 0'0 0'1 0'1 0'1 239
42 ... ... 72'1 0'0 72'1 10520 0'1 0'0 0'1 ... ... 100
42 ... ... 70'1 0'0 70'1 10540 0'1 0'0 0'1 ... ... 9554
42 ... ... 68'1 0'0 68'1 10560 0'1 0'0 0'1 ... ... 10346
42 ... ... 66'1 0'0 66'1 10580 0'1 0'0 0'1 ... ... 10099
42 80'0 76'0 64'1 15'7 80'0 10600 0'2 0'0 0'2 ... ... 10397
42 ... ... 62'1 0'0 62'1 10620 0'2 0'0 0'2 ... ... 10330
42 ... ... 60'2 0'0 60'2 10640 0'2 0'0 0'2 ... ... 9077
42 ... ... 58'2 0'0 58'2 10660 0'2 0'0 0'2 ... ... 8801
42 ... ... 56'2 0'0 56'2 10680 0'2 0'0 0'2 ... ... 3842
32 70'5 60'0 54'2 10'5 64'7 10700 0'2 0'0 0'2 ... ... 860
32 ... ... 52'2 0'0 52'2 10720 0'3 0'0 0'3 ... ... 220
42 ... ... 50'3 0'0 50'3 10740 0'3 0'0 0'3 ... ... 217
42 ... ... 48'3 0'0 48'3 10760 0'2 -0'1 0'3 0'2 0'2 14709
42 ... ... 46'3 0'0 46'3 10780 0'4 0'0 0'4 ... ... 10217
42 54'4 50'0 44'4 9'4 54'0 10800 0'2 -0'2 0'4 0'2 0'2 6920
42 ... ... 42'4 0'0 42'4 10820 0'5 0'0 0'5 ... ... 268
42 ... ... 40'5 0'0 40'5 10840 0'3 -0'2 0'5 0'3 0'3 103
42 ... ... 38'6 0'0 38'6 10860 0'4 -0'2 0'6 0'4 0'4 917
42 ... ... 36'7 0'0 36'7 10880 0'7 0'0 0'7 ... ... 262
42 ... ... 35'0 0'0 35'0 10900 1'0 0'0 1'0 ... ... 997
42 ... ... 33'1 0'0 33'1 10920 1'1 0'0 1'1 ... ... 333
42 ... ... 31'2 0'0 31'2 10940 0'6 -0'5 1'3 0'6 0'6 997
42 ... ... 29'4 0'0 29'4 10960 0'7 -0'5 1'4 0'7 0'7 1525
42 ... ... 27'6 0'0 27'6 10980 1'6 0'0 1'6 ... ... 159
42 40'0 26'0 26'0 10'2 36'2 11000 1'0 -1'1 2'1 1'6 1'0 157
10 ... ... 24'3 0'0 24'3 11020 2'3 0'0 2'3 ... ... 19
42 ... ... 22'6 0'0 22'6 11040 1'2 -1'4 2'6 1'4 1'2 768
10 ... ... 21'2 0'0 21'2 11060 2'2 -1'0 3'2 2'2 1'6 114
42 ... ... 19'6 0'0 19'6 11080 2'5 -1'1 3'6 2'5 2'0 258
42 29'2 29'2 18'3 10'7 29'2 11100 2'4 -1'7 4'3 3'4 2'0 61
10 ... ... 17'0 0'0 17'0 11120 2'6 -2'2 5'0 2'6 2'6 50
10 ... ... 15'6 0'0 15'6 11140 3'5 -2'1 5'6 3'5 3'5 522
10 ... ... 14'4 0'0 14'4 11160 3'6 -2'6 6'4 3'6 3'6 79
10 ... ... 13'3 0'0 13'3 11180 4'6 -2'5 7'3 4'6 4'4 416
1 24'0 18'2 12'2 6'6 19'0 11200 4'1 -4'1 8'2 7'0 3'5 26
10 ... ... 11'2 0'0 11'2 11220 6'1 -3'1 9'2 6'1 6'1 151
10 ... ... 10'2 0'0 10'2 11240 5'0 -5'2 10'2 6'7 5'0 74
11 ... ... 9'3 0'0 9'3 11260 11'3 0'0 11'3 ... ... 23
21 ... ... 8'5 0'0 8'5 11280 12'5 0'0 12'5 ... ... 42
11 16'0 11'5 7'7 6'1 14'0 11300 9'7 -4'0 13'7 11'0 7'0 41
22 ... ... 7'2 0'0 7'2 11320 15'2 0'0 15'2 ... ... 20
16 11'5 11'5 6'5 5'0 11'5 11340 16'5 0'0 16'5 ... ... 40
28 12'4 11'0 6'0 5'0 11'0 11360 18'0 0'0 18'0 ... ... 40
30 ... ... 5'3 0'0 5'3 11380 14'2 -5'1 19'3 14'2 11'1 40
60 11'4 4'4 4'7 3'0 7'7 11400 15'4 -5'2 20'6 15'4 12'0 273
40 ... ... 4'3 0'0 4'3 11420 22'3 0'0 22'3 ... ... 106
20 9'6 9'6 4'0 5'6 9'6 11440 24'0 0'0 24'0 ... ... 70
47 ... ... 3'5 0'0 3'5 11460 17'7 -7'6 25'5 17'7 17'7 44
41 ... ... 3'2 0'0 3'2 11480 27'2 0'0 27'2 ... ... 42
42 7'7 4'0 2'7 4'0 6'7 11500 28'7 0'0 28'7 ... ... 42
49 ... ... 2'5 0'0 2'5 11520 30'5 0'0 30'5 ... ... 42
40 ... ... 2'4 0'0 2'4 11540 32'4 0'0 32'4 ... ... 42
97 5'0 5'0 2'2 2'6 5'0 11560 34'2 0'0 34'2 ... ... 42
102 ... ... 2'0 0'0 2'0 11580 36'0 0'0 36'0 ... ... 42
253 5'5 3'1 1'7 2'1 4'0 11600 37'7 0'0 37'7 ... ... 42
228 3'4 3'4 1'5 1'7 3'4 11620 39'5 0'0 39'5 ... ... 10
174 3'4 3'4 1'4 2'0 3'4 11640 41'4 0'0 41'4 ... ... 42
118 ... ... 1'3 0'0 1'3 11660 43'3 0'0 43'3 ... ... 42
30 ... ... 1'2 0'0 1'2 11680 45'2 0'0 45'2 ... ... 42
70 3'0 2'3 1'2 1'5 2'7 11700 47'1 0'0 47'1 ... ... 42
62 2'5 1'7 1'1 1'1 2'2 11720 49'1 0'0 49'1 ... ... 10
33 ... ... 1'0 0'0 1'0 11740 51'0 0'0 51'0 ... ... 42
50 2'1 1'7 1'0 1'1 2'1 11760 52'7 0'0 52'7 ... ... 42
168 1'6 1'6 0'7 0'7 1'6 11780 54'7 0'0 54'7 ... ... 42
303 2'3 1'5 0'6 1'0 1'6 11800 56'6 0'0 56'6 ... ... 10
316 1'2 1'2 0'5 0'5 1'2 11900 66'4 0'0 66'4 ... ... 10
337 1'0 0'7 0'4 0'3 0'7 12000 76'3 0'0 76'3 ... ... 10
336 ... ... 0'3 0'0 0'3 12100 86'3 0'0 86'3 ... ... 42
564 0'4 0'4 0'2 0'2 0'4 12200 96'2 0'0 96'2 ... ... 42
405 ... ... 0'2 0'0 0'2 12300 106'2 0'0 106'2 ... ... 42
4 0'3 0'3 0'2 0'1 0'3 12400 116'1 0'0 116'1 ... ... 42
8006 ... ... 0'2 0'0 0'2 12500 126'1 0'0 126'1 ... ... 42
14312 ... ... 0'1 0'0 0'1 12600 136'0 0'0 136'0 ... ... 42
515 ... ... 0'1 0'0 0'1 12700 146'0 0'0 146'0 ... ... 42
10587 ... ... 0'1 0'0 0'1 12800 156'0 0'0 156'0 ... ... 42
14556 0'1 0'1 0'1 0'0 0'1 12900 166'0 0'0 166'0 ... ... 42
36 ... ... 0'1 0'0 0'1 13000 176'0 0'0 176'0 ... ... 42
344 ... ... 0'1 0'0 0'1 13100 186'0 0'0 186'0 ... ... 42
485 ... ... 0'1 0'0 0'1 13200 196'0 0'0 196'0 ... ... 32
2968 ... ... 0'1 0'0 0'1 13300 206'0 0'0 206'0 ... ... 32
3647 ... ... 0'1 0'0 0'1 13400 216'0 0'0 216'0 ... ... 32
10009 ... ... 0'1 0'0 0'1 13500 226'0 0'0 226'0 ... ... 32
10625 ... ... 0'1 0'0 0'1 13600 236'0 0'0 236'0 ... ... 32
10592 ... ... 0'1 0'0 0'1 13700 246'0 0'0 246'0 ... ... 32
14525 ... ... 0'1 0'0 0'1 13800 256'0 0'0 256'0 ... ... 32
10895 ... ... 0'1 0'0 0'1 13900 266'0 0'0 266'0 ... ... 32
10827 ... ... 0'1 0'0 0'1 14000 276'0 0'0 276'0 ... ... 32
10688 ... ... 0'1 0'0 0'1 14200 296'0 0'0 296'0 ... ... 32
10492 ... ... 0'1 0'0 0'1 14400 316'0 0'0 316'0 ... ... 32
14239 ... ... 0'1 0'0 0'1 14600 336'0 0'0 336'0 ... ... 32
14526 ... ... 0'1 0'0 0'1 14800 356'0 0'0 356'0 ... ... 32
8421 ... ... 0'1 0'0 0'1 15000 376'0 0'0 376'0 ... ... 32
4514 ... ... 0'1 0'0 0'1 15200 396'0 0'0 396'0 ... ... 0
4156 ... ... 0'1 0'0 0'1 15400 416'0 0'0 416'0 ... ... 0
3715 ... ... 0'1 0'0 0'1 15600 436'0 0'0 436'0 ... ... 0
3158 ... ... 0'1 0'0 0'1 15800 456'0 0'0 456'0 ... ... 0
3826 ... ... 0'1 0'0 0'1 16000 476'0 0'0 476'0 ... ... 0
3728 ... ... 0'1 0'0 0'1 16200 496'0 0'0 496'0 ... ... 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.