DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1130'4
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 ... ... 637'2 -4'2 633'0 5000 0'1 0'0 0'1 ... ... 4940
0 ... ... 617'2 -4'2 613'0 5200 0'1 0'0 0'1 ... ... 4791
0 ... ... 597'2 -4'2 593'0 5400 0'1 0'0 0'1 ... ... 4791
0 ... ... 577'2 -4'2 573'0 5600 0'1 0'0 0'1 ... ... 4880
0 ... ... 557'2 -4'2 553'0 5800 0'1 0'0 0'1 ... ... 4791
34 ... ... 533'0 0'0 533'0 6000 0'1 0'0 0'1 ... ... 4862
34 ... ... 513'0 0'0 513'0 6200 0'1 0'0 0'1 ... ... 4752
34 ... ... 493'0 0'0 493'0 6400 0'1 0'0 0'1 ... ... 4748
34 ... ... 473'0 0'0 473'0 6600 0'1 0'0 0'1 ... ... 4721
34 ... ... 453'0 0'0 453'0 6800 0'1 0'0 0'1 ... ... 3374
34 ... ... 433'0 0'0 433'0 7000 0'1 0'0 0'1 ... ... 3390
34 ... ... 413'0 0'0 413'0 7200 0'1 0'0 0'1 ... ... 3390
34 ... ... 393'0 0'0 393'0 7400 0'1 0'0 0'1 ... ... 4869
34 ... ... 373'0 0'0 373'0 7600 0'1 0'0 0'1 ... ... 3367
34 ... ... 353'0 0'0 353'0 7800 0'1 0'0 0'1 ... ... 3398
34 ... ... 333'0 0'0 333'0 8000 0'1 0'0 0'1 ... ... 4845
34 ... ... 323'0 0'0 323'0 8100 0'1 0'0 0'1 ... ... 4973
34 ... ... 313'0 0'0 313'0 8200 0'1 0'0 0'1 ... ... 4283
34 ... ... 303'0 0'0 303'0 8300 0'1 0'0 0'1 ... ... 4270
34 ... ... 293'0 0'0 293'0 8400 0'1 0'0 0'1 ... ... 4845
34 ... ... 283'0 0'0 283'0 8500 0'1 0'0 0'1 ... ... 4367
34 ... ... 273'0 0'0 273'0 8600 0'1 0'0 0'1 ... ... 4581
34 ... ... 263'0 0'0 263'0 8700 0'1 0'0 0'1 ... ... 4238
34 ... ... 253'0 0'0 253'0 8800 0'1 0'0 0'1 ... ... 4258
34 ... ... 243'0 0'0 243'0 8900 0'1 0'0 0'1 ... ... 4628
34 ... ... 233'0 0'0 233'0 9000 0'1 0'0 0'1 ... ... 4430
34 ... ... 223'0 0'0 223'0 9100 0'1 0'0 0'1 ... ... 4723
34 ... ... 213'0 0'0 213'0 9200 0'1 0'0 0'1 ... ... 3881
34 ... ... 203'0 0'0 203'0 9300 0'1 0'0 0'1 ... ... 3958
34 ... ... 193'0 0'0 193'0 9400 0'1 0'0 0'1 ... ... 5875
34 ... ... 183'0 0'0 183'0 9500 0'1 0'0 0'1 ... ... 4565
34 ... ... 173'1 0'0 173'1 9600 0'1 0'0 0'1 ... ... 4955
34 ... ... 163'1 0'0 163'1 9700 0'1 0'0 0'1 ... ... 4236
34 ... ... 153'1 0'0 153'1 9800 0'1 0'0 0'1 ... ... 4103
34 ... ... 143'1 0'0 143'1 9900 0'1 0'0 0'1 ... ... 4013
34 ... ... 133'1 0'0 133'1 10000 0'1 0'0 0'1 ... ... 5162
34 ... ... 125'1 0'0 125'1 10080 0'1 0'0 0'1 ... ... 3184
34 ... ... 123'1 0'0 123'1 10100 0'1 0'0 0'1 ... ... 4656
34 ... ... 121'1 0'0 121'1 10120 0'1 0'0 0'1 ... ... 5026
34 ... ... 119'1 0'0 119'1 10140 0'1 0'0 0'1 ... ... 4538
34 ... ... 117'1 0'0 117'1 10160 0'1 0'0 0'1 ... ... 4319
34 ... ... 115'1 0'0 115'1 10180 0'1 0'0 0'1 ... ... 3977
34 ... ... 113'1 0'0 113'1 10200 0'1 0'0 0'1 ... ... 4062
34 ... ... 111'1 0'0 111'1 10220 0'1 0'0 0'1 ... ... 4516
34 ... ... 109'1 0'0 109'1 10240 0'1 0'0 0'1 ... ... 1447
34 ... ... 107'1 0'0 107'1 10260 0'1 0'0 0'1 ... ... 1423
34 ... ... 105'1 0'0 105'1 10280 0'1 0'0 0'1 ... ... 1407
34 ... ... 103'1 0'0 103'1 10300 0'1 0'0 0'1 ... ... 1412
34 ... ... 101'1 0'0 101'1 10320 0'1 0'0 0'1 ... ... 1826
34 ... ... 99'1 0'0 99'1 10340 0'1 0'0 0'1 ... ... 1392
34 ... ... 97'1 0'0 97'1 10360 0'1 0'0 0'1 ... ... 1731
44 ... ... 95'1 0'0 95'1 10380 0'1 0'0 0'1 ... ... 1705
44 87'6 87'0 93'1 -6'1 87'0 10400 0'1 0'0 0'1 ... ... 1983
44 ... ... 91'1 0'0 91'1 10420 0'1 0'0 0'1 ... ... 1752
44 ... ... 89'1 0'0 89'1 10440 0'1 0'0 0'1 ... ... 708
44 ... ... 87'1 0'0 87'1 10460 0'1 0'0 0'1 ... ... 711
44 ... ... 85'1 0'0 85'1 10480 0'1 0'0 0'1 ... ... 715
44 ... ... 83'1 0'0 83'1 10500 0'1 0'0 0'1 ... ... 942
44 ... ... 81'1 0'0 81'1 10520 0'1 0'0 0'1 ... ... 737
44 ... ... 79'1 0'0 79'1 10540 0'1 0'0 0'1 ... ... 841
44 ... ... 77'1 0'0 77'1 10560 0'1 0'0 0'1 ... ... 746
44 ... ... 75'1 0'0 75'1 10580 0'1 0'0 0'1 ... ... 457
44 ... ... 73'1 0'0 73'1 10600 0'1 0'0 0'1 ... ... 242
44 ... ... 71'1 0'0 71'1 10620 0'1 0'0 0'1 ... ... 191
44 ... ... 69'1 0'0 69'1 10640 0'1 0'0 0'1 ... ... 1
44 ... ... 67'1 0'0 67'1 10660 0'1 0'0 0'1 ... ... 16744
44 ... ... 65'1 0'0 65'1 10680 0'1 0'0 0'1 ... ... 17288
44 61'4 61'4 63'1 -1'5 61'4 10700 0'1 0'0 0'1 ... ... 15759
44 ... ... 61'1 0'0 61'1 10720 0'1 0'0 0'1 ... ... 15490
44 ... ... 59'1 0'0 59'1 10740 0'1 0'0 0'1 ... ... 15374
44 ... ... 57'1 0'0 57'1 10760 0'1 0'0 0'1 ... ... 10556
44 ... ... 55'1 0'0 55'1 10780 0'1 -0'1 0'2 0'1 0'1 15463
44 ... ... 53'1 0'0 53'1 10800 0'1 -0'1 0'2 0'1 0'1 8902
44 ... ... 51'2 0'0 51'2 10820 0'2 0'0 0'2 ... ... 3493
44 ... ... 49'2 0'0 49'2 10840 0'2 0'0 0'2 ... ... 192
10 ... ... 47'2 0'0 47'2 10860 0'2 0'0 0'2 0'2 0'2 16933
10 ... ... 45'2 0'0 45'2 10880 0'3 0'0 0'3 ... ... 1901
44 ... ... 43'3 0'0 43'3 10900 0'3 0'0 0'3 ... ... 1025
44 ... ... 41'3 0'0 41'3 10920 0'3 0'0 0'3 ... ... 194
10 ... ... 39'4 0'0 39'4 10940 0'4 0'0 0'4 ... ... 1680
44 ... ... 37'4 0'0 37'4 10960 0'4 -0'1 0'5 0'4 0'4 144
44 ... ... 35'5 0'0 35'5 10980 0'5 0'0 0'5 ... ... 1513
10 ... ... 33'6 0'0 33'6 11000 0'4 -0'2 0'6 0'7 0'4 1520
10 27'7 27'7 31'7 -4'0 27'7 11020 0'7 0'0 0'7 ... ... 1489
44 ... ... 30'0 0'0 30'0 11040 1'1 0'0 1'1 ... ... 396
10 ... ... 28'2 0'0 28'2 11060 1'2 0'0 1'2 ... ... 50
44 ... ... 26'4 0'0 26'4 11080 1'4 0'0 1'4 ... ... 1
45 24'4 24'4 24'6 -0'2 24'4 11100 1'4 -0'3 1'7 2'5 1'3 50
44 ... ... 23'1 0'0 23'1 11120 1'6 -0'3 2'1 2'0 1'6 96
44 ... ... 21'5 0'0 21'5 11140 2'5 0'0 2'5 ... ... 84
10 ... ... 20'0 0'0 20'0 11160 3'0 0'0 3'0 ... ... 221
10 ... ... 18'5 0'0 18'5 11180 3'7 0'2 3'5 3'7 3'6 82
55 15'5 12'6 17'1 -1'4 15'5 11200 3'2 -1'0 4'2 6'0 3'2 120
10 ... ... 15'7 0'0 15'7 11220 4'7 0'0 4'7 ... ... 258
10 ... ... 14'5 0'0 14'5 11240 5'7 0'2 5'5 5'7 5'7 225
13 11'5 11'5 13'3 -1'6 11'5 11260 6'3 0'0 6'3 ... ... 227
28 8'3 8'0 12'2 -3'7 8'3 11280 7'2 0'0 7'2 ... ... 174
60 9'4 7'0 11'1 -1'5 9'4 11300 7'1 -1'0 8'1 11'4 7'1 76
177 7'5 7'5 10'1 -2'4 7'5 11320 8'0 -1'1 9'1 8'0 8'0 70
163 ... ... 9'1 0'0 9'1 11340 10'1 0'0 10'1 ... ... 27
177 ... ... 8'2 0'0 8'2 11360 11'2 0'0 11'2 ... ... 22
22 ... ... 7'4 0'0 7'4 11380 12'4 0'0 12'4 ... ... 22
24 5'5 4'0 6'6 -1'3 5'3 11400 13'6 0'0 13'6 ... ... 10
237 4'0 4'0 6'1 -2'1 4'0 11420 15'1 0'0 15'1 ... ... 10
248 4'0 3'3 5'4 -1'7 3'5 11440 16'4 0'0 16'4 ... ... 10
72 3'5 3'5 5'0 -1'3 3'5 11460 18'0 0'0 18'0 ... ... 44
248 ... ... 4'3 0'0 4'3 11480 19'3 0'0 19'3 ... ... 44
253 3'0 2'1 4'0 -1'6 2'2 11500 21'0 0'0 21'0 ... ... 44
81 ... ... 3'4 0'0 3'4 11520 22'4 0'0 22'4 ... ... 10
135 ... ... 3'1 0'0 3'1 11540 24'1 0'0 24'1 ... ... 10
96 ... ... 2'7 0'0 2'7 11560 25'7 0'0 25'7 ... ... 10
84 ... ... 2'4 0'0 2'4 11580 27'4 0'0 27'4 ... ... 10
604 1'1 1'1 2'2 -1'1 1'1 11600 29'2 0'0 29'2 ... ... 44
966 ... ... 2'0 0'0 2'0 11620 31'0 0'0 31'0 ... ... 10
51 1'2 1'0 1'6 -0'4 1'2 11640 32'6 0'0 32'6 ... ... 10
2 ... ... 1'5 0'0 1'5 11660 34'5 0'0 34'5 ... ... 10
50 ... ... 1'3 0'0 1'3 11680 36'3 0'0 36'3 ... ... 10
1136 ... ... 1'2 0'0 1'2 11700 38'2 0'0 38'2 ... ... 44
263 0'5 0'5 1'1 -0'4 0'5 11720 40'1 0'0 40'1 ... ... 44
50 0'5 0'5 1'0 -0'3 0'5 11740 42'0 0'0 42'0 ... ... 44
268 0'4 0'4 0'7 -0'3 0'4 11760 43'7 0'0 43'7 ... ... 44
917 ... ... 0'7 0'0 0'7 11780 45'6 0'0 45'6 ... ... 44
313 ... ... 0'6 0'0 0'6 11800 47'6 0'0 47'6 ... ... 10
408 ... ... 0'5 0'0 0'5 11820 49'5 0'0 49'5 ... ... 44
975 ... ... 0'5 0'0 0'5 11840 51'5 0'0 51'5 ... ... 44
50 ... ... 0'4 0'0 0'4 11860 53'4 0'0 53'4 ... ... 44
270 ... ... 0'4 0'0 0'4 11880 55'4 0'0 55'4 ... ... 10
321 ... ... 0'4 0'0 0'4 11900 57'4 0'0 57'4 ... ... 44
8139 ... ... 0'4 0'0 0'4 11920 59'3 0'0 59'3 ... ... 44
10075 ... ... 0'3 0'0 0'3 11940 61'3 0'0 61'3 ... ... 44
145 ... ... 0'3 0'0 0'3 12000 67'3 0'0 67'3 ... ... 44
1037 ... ... 0'2 0'0 0'2 12100 77'2 0'0 77'2 ... ... 44
15616 ... ... 0'2 0'0 0'2 12200 87'1 0'0 87'1 ... ... 44
50 ... ... 0'1 0'0 0'1 12300 97'1 0'0 97'1 ... ... 44
304 ... ... 0'1 0'0 0'1 12400 107'1 0'0 107'1 ... ... 44
1010 ... ... 0'1 0'0 0'1 12500 117'1 0'0 117'1 ... ... 10
839 ... ... 0'1 0'0 0'1 12600 127'1 0'0 127'1 ... ... 44
2393 ... ... 0'1 0'0 0'1 12700 137'1 0'0 137'1 ... ... 34
9383 ... ... 0'1 0'0 0'1 12800 147'1 0'0 147'1 ... ... 34
9493 ... ... 0'1 0'0 0'1 12900 157'1 0'0 157'1 ... ... 34
10614 ... ... 0'1 0'0 0'1 13000 167'1 0'0 167'1 ... ... 34
10363 ... ... 0'1 0'0 0'1 13100 177'1 0'0 177'1 ... ... 34
9955 ... ... 0'1 0'0 0'1 13200 187'0 0'0 187'0 ... ... 34
15204 ... ... 0'1 0'0 0'1 13300 197'0 0'0 197'0 ... ... 34
15524 ... ... 0'1 0'0 0'1 13400 207'0 0'0 207'0 ... ... 34
15401 ... ... 0'1 0'0 0'1 13500 217'0 0'0 217'0 ... ... 34
15292 ... ... 0'1 0'0 0'1 13600 227'0 0'0 227'0 ... ... 34
15604 ... ... 0'1 0'0 0'1 13700 237'0 0'0 237'0 ... ... 34
10043 ... ... 0'1 0'0 0'1 13800 247'0 0'0 247'0 ... ... 34
9166 ... ... 0'1 0'0 0'1 13900 257'0 0'0 257'0 ... ... 34
4938 ... ... 0'1 0'0 0'1 14000 267'0 0'0 267'0 ... ... 34
4255 ... ... 0'1 0'0 0'1 14100 277'0 0'0 277'0 ... ... 34
3780 ... ... 0'1 0'0 0'1 14200 287'0 0'0 287'0 ... ... 34
4762 ... ... 0'1 0'0 0'1 14400 307'0 0'0 307'0 ... ... 34
4711 ... ... 0'1 0'0 0'1 14600 327'0 0'0 327'0 ... ... 34
4479 ... ... 0'1 0'0 0'1 14800 347'0 0'0 347'0 ... ... 34
4770 ... ... 0'1 0'0 0'1 15000 367'0 0'0 367'0 ... ... 34
4671 ... ... 0'1 0'0 0'1 15200 387'0 0'0 387'0 ... ... 34
3403 ... ... 0'1 0'0 0'1 15400 407'0 0'0 407'0 ... ... 34
4831 ... ... 0'1 0'0 0'1 15600 427'0 0'0 427'0 ... ... 34
4774 ... ... 0'1 0'0 0'1 15800 447'0 0'0 447'0 ... ... 34
3405 ... ... 0'1 0'0 0'1 16000 467'0 0'0 467'0 ... ... 34
4723 ... ... 0'1 0'0 0'1 16200 487'0 0'0 487'0 ... ... 34

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.