DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1132'2
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 ... ... 641'1 0'0 641'1 5000 0'1 0'0 0'1 ... ... 3859
0 ... ... 621'1 0'0 621'1 5200 0'1 0'0 0'1 ... ... 3638
0 ... ... 601'1 0'0 601'1 5400 0'1 0'0 0'1 ... ... 3596
0 ... ... 581'1 0'0 581'1 5600 0'1 0'0 0'1 ... ... 3839
0 ... ... 561'1 0'0 561'1 5800 0'1 0'0 0'1 ... ... 3999
0 ... ... 541'1 0'0 541'1 6000 0'1 0'0 0'1 ... ... 3777
0 ... ... 521'1 0'0 521'1 6200 0'1 0'0 0'1 ... ... 3856
0 ... ... 501'1 0'0 501'1 6400 0'1 0'0 0'1 ... ... 3765
0 ... ... 481'1 0'0 481'1 6600 0'1 0'0 0'1 ... ... 3986
0 ... ... 461'1 0'0 461'1 6800 0'1 0'0 0'1 ... ... 3795
0 ... ... 441'1 0'0 441'1 7000 0'1 0'0 0'1 ... ... 3846
0 ... ... 421'1 0'0 421'1 7200 0'1 0'0 0'1 ... ... 3404
0 ... ... 401'1 0'0 401'1 7400 0'1 0'0 0'1 ... ... 3749
0 ... ... 381'1 0'0 381'1 7600 0'1 0'0 0'1 ... ... 3327
0 ... ... 361'1 0'0 361'1 7800 0'1 0'0 0'1 ... ... 3578
0 ... ... 341'1 0'0 341'1 8000 0'1 0'0 0'1 ... ... 3860
0 ... ... 331'1 0'0 331'1 8100 0'1 0'0 0'1 ... ... 3925
0 ... ... 321'1 0'0 321'1 8200 0'1 0'0 0'1 ... ... 4078
0 ... ... 311'1 0'0 311'1 8300 0'1 0'0 0'1 ... ... 3976
0 ... ... 301'1 0'0 301'1 8400 0'1 0'0 0'1 ... ... 3884
0 ... ... 291'1 0'0 291'1 8500 0'1 0'0 0'1 ... ... 3996
0 ... ... 281'1 0'0 281'1 8600 0'1 0'0 0'1 ... ... 3643
0 ... ... 271'1 0'0 271'1 8700 0'1 0'0 0'1 ... ... 3892
0 ... ... 261'1 0'0 261'1 8800 0'1 0'0 0'1 ... ... 3849
0 ... ... 251'1 0'0 251'1 8900 0'1 0'0 0'1 ... ... 3814
0 ... ... 241'1 0'0 241'1 9000 0'1 0'0 0'1 ... ... 3824
0 ... ... 231'1 0'0 231'1 9100 0'1 0'0 0'1 ... ... 3731
0 ... ... 221'1 0'0 221'1 9200 0'1 0'0 0'1 ... ... 3860
0 ... ... 211'1 0'0 211'1 9300 0'1 0'0 0'1 ... ... 4133
0 ... ... 201'1 0'0 201'1 9400 0'1 0'0 0'1 ... ... 4099
0 ... ... 191'1 0'0 191'1 9500 0'1 0'0 0'1 ... ... 4173
0 ... ... 181'1 0'0 181'1 9600 0'1 0'0 0'1 ... ... 3636
0 ... ... 171'1 0'0 171'1 9700 0'1 0'0 0'1 ... ... 3842
0 ... ... 161'1 0'0 161'1 9800 0'1 0'0 0'1 ... ... 3902
0 ... ... 151'1 0'0 151'1 9900 0'1 0'0 0'1 ... ... 3878
0 ... ... 141'1 0'0 141'1 10000 0'1 0'0 0'1 ... ... 4122
0 ... ... 133'1 0'0 133'1 10080 0'1 0'0 0'1 ... ... 3985
0 ... ... 131'1 0'0 131'1 10100 0'1 0'0 0'1 ... ... 4255
0 ... ... 129'1 0'0 129'1 10120 0'1 0'0 0'1 ... ... 4061
0 ... ... 127'1 0'0 127'1 10140 0'1 0'0 0'1 ... ... 4106
0 ... ... 125'1 0'0 125'1 10160 0'1 0'0 0'1 ... ... 4005
0 ... ... 123'1 0'0 123'1 10180 0'1 0'0 0'1 ... ... 3648
0 ... ... 121'1 0'0 121'1 10200 0'1 0'0 0'1 ... ... 4285
0 ... ... 119'1 0'0 119'1 10220 0'1 0'0 0'1 ... ... 4007
0 ... ... 117'1 0'0 117'1 10240 0'1 0'0 0'1 ... ... 3981
0 ... ... 115'1 0'0 115'1 10260 0'1 0'0 0'1 ... ... 3955
0 ... ... 113'1 0'0 113'1 10280 0'1 0'0 0'1 ... ... 4600
1 ... ... 111'1 0'0 111'1 10300 0'1 0'0 0'1 ... ... 4965
0 ... ... 109'1 0'0 109'1 10320 0'1 0'0 0'1 ... ... 4294
0 ... ... 107'1 0'0 107'1 10340 0'1 0'0 0'1 ... ... 4507
0 ... ... 105'1 0'0 105'1 10360 0'1 0'0 0'1 ... ... 4086
0 ... ... 103'1 0'0 103'1 10380 0'1 0'0 0'1 ... ... 4288
5 ... ... 101'1 0'0 101'1 10400 0'1 0'0 0'1 ... ... 4585
0 ... ... 99'1 0'0 99'1 10420 0'1 0'0 0'1 ... ... 4088
0 ... ... 97'1 0'0 97'1 10440 0'1 0'0 0'1 ... ... 4394
0 ... ... 95'1 0'0 95'1 10460 0'1 0'0 0'1 ... ... 4748
0 ... ... 93'1 0'0 93'1 10480 0'1 0'0 0'1 ... ... 4088
11 95'3 87'4 91'1 -3'5 87'4 10500 0'1 0'0 0'1 ... ... 4816
0 ... ... 89'1 0'0 89'1 10520 0'1 0'0 0'1 ... ... 4511
0 ... ... 87'1 0'0 87'1 10540 0'1 0'0 0'1 ... ... 4504
1 ... ... 85'1 0'0 85'1 10560 0'1 0'0 0'1 ... ... 4417
0 ... ... 83'1 0'0 83'1 10580 0'1 0'0 0'1 ... ... 4550
11 82'0 78'7 81'1 0'7 82'0 10600 0'1 0'0 0'1 ... ... 5007
1 ... ... 79'1 0'0 79'1 10620 0'1 0'0 0'1 ... ... 4517
1 ... ... 77'1 0'0 77'1 10640 0'1 0'0 0'1 ... ... 28984
0 ... ... 75'1 0'0 75'1 10660 0'1 0'0 0'1 ... ... 28390
0 ... ... 73'1 0'0 73'1 10680 0'1 0'0 0'1 ... ... 28434
12 76'0 71'2 71'1 4'7 76'0 10700 0'1 0'0 0'1 ... ... 28887
1 ... ... 69'1 0'0 69'1 10720 0'1 0'0 0'1 ... ... 28945
27 59'7 59'7 67'1 -7'2 59'7 10740 0'1 0'0 0'1 ... ... 28911
32 ... ... 65'1 0'0 65'1 10760 0'1 0'0 0'1 ... ... 28773
1 ... ... 63'1 0'0 63'1 10780 0'1 0'0 0'1 ... ... 28729
32 65'0 64'0 61'1 3'7 65'0 10800 0'1 0'0 0'1 ... ... 28795
0 ... ... 59'1 0'0 59'1 10820 0'1 0'0 0'1 ... ... 28958
1 61'2 61'2 57'1 4'1 61'2 10840 0'1 0'0 0'1 ... ... 28849
26 57'0 57'0 55'1 1'7 57'0 10860 0'1 0'0 0'1 ... ... 32392
11 ... ... 53'1 0'0 53'1 10880 0'1 0'0 0'1 ... ... 34486
11 54'4 54'4 51'1 3'3 54'4 10900 0'1 0'0 0'1 ... ... 35568
11 ... ... 49'1 0'0 49'1 10920 0'1 0'0 0'1 ... ... 35437
11 ... ... 47'1 0'0 47'1 10940 0'1 0'0 0'1 ... ... 34414
1 ... ... 45'1 0'0 45'1 10960 0'1 0'0 0'1 ... ... 34139
1 ... ... 43'1 0'0 43'1 10980 0'1 0'0 0'1 ... ... 33614
10 47'0 25'7 41'1 -8'7 32'2 11000 0'1 0'0 0'1 ... ... 34652
1 ... ... 39'1 0'0 39'1 11020 0'1 0'0 0'1 ... ... 33973
10 31'0 31'0 37'1 -6'1 31'0 11040 0'1 0'0 0'1 ... ... 33773
10 ... ... 35'1 0'0 35'1 11060 0'1 0'0 0'1 ... ... 27021
10 ... ... 33'1 0'0 33'1 11080 0'1 0'0 0'1 ... ... 1704
10 36'2 24'0 31'1 -7'1 24'0 11100 0'1 0'0 0'1 ... ... 607
11 ... ... 29'1 0'0 29'1 11120 0'1 0'0 0'1 0'1 0'1 35195
10 ... ... 27'1 0'0 27'1 11140 0'1 0'0 0'1 ... ... 27226
11 ... ... 25'1 0'0 25'1 11160 0'1 0'0 0'1 0'3 0'1 128
11 19'2 19'0 23'1 -3'7 19'2 11180 0'2 0'1 0'1 0'3 0'1 1033
4 27'2 7'6 21'2 -8'6 12'4 11200 0'1 -0'1 0'2 1'2 0'0 494
10 23'4 23'4 19'3 4'1 23'4 11220 0'5 0'2 0'3 0'5 0'5 1750
20 23'4 20'0 17'4 6'0 23'4 11240 0'7 0'3 0'4 2'2 0'1 28
11 ... ... 15'5 0'0 15'5 11260 0'4 -0'1 0'5 2'1 0'1 23
10 ... ... 14'0 0'0 14'0 11280 0'5 -0'3 1'0 0'5 0'5 116
10 18'0 5'1 12'2 -7'1 5'1 11300 2'2 1'0 1'2 5'3 0'1 70
248 3'6 3'6 10'6 -7'0 3'6 11320 1'5 -0'1 1'6 1'5 0'2 20
415 5'2 3'0 9'2 -6'1 3'1 11340 2'3 0'1 2'2 2'3 0'2 24
14 12'0 2'4 7'7 -5'2 2'5 11360 5'4 2'5 2'7 5'4 0'3 10
15 10'0 2'1 6'5 -4'0 2'5 11380 5'0 1'3 3'5 6'2 0'4 10
10 8'4 0'2 5'5 -2'5 3'0 11400 3'4 -1'1 4'5 12'0 0'5 10
563 5'3 1'1 4'5 -3'4 1'1 11420 2'6 -2'7 5'5 2'7 2'6 10
90 5'4 0'2 3'6 -3'0 0'6 11440 2'5 -4'1 6'6 3'5 2'1 10
7510 3'7 0'4 3'0 -1'7 1'1 11460 15'0 7'0 8'0 15'0 2'6 10
197 3'0 0'1 2'3 -1'6 0'5 11480 9'3 0'0 9'3 ... ... 1
14648 2'5 0'1 1'7 -1'6 0'1 11500 4'4 -6'3 10'7 5'5 4'2 10
35201 1'2 0'4 1'4 -0'4 1'0 11520 12'4 0'0 12'4 ... ... 2
196 1'2 0'5 1'2 -0'4 0'6 11540 14'2 0'0 14'2 ... ... 2
3737 0'6 0'1 1'0 -0'7 0'1 11560 16'0 0'0 16'0 ... ... 2
27253 0'5 0'1 0'6 -0'5 0'1 11580 17'6 0'0 17'6 ... ... 2
27394 0'4 0'2 0'5 -0'1 0'4 11600 14'3 -5'2 19'5 14'3 14'3 20
33580 0'1 0'1 0'4 -0'3 0'1 11620 21'4 0'0 21'4 ... ... 1
28398 ... ... 0'3 0'0 0'3 11640 23'3 0'0 23'3 ... ... 2
28407 0'1 0'1 0'3 -0'2 0'1 11660 25'3 0'0 25'3 ... ... 2
27762 ... ... 0'2 0'0 0'2 11680 27'2 0'0 27'2 ... ... 10
28903 0'1 0'1 0'2 -0'1 0'1 11700 29'2 0'0 29'2 ... ... 1
28808 ... ... 0'1 0'0 0'1 11720 31'1 0'0 31'1 ... ... 0
28554 0'1 0'1 0'1 0'0 0'1 11740 33'1 0'0 33'1 ... ... 0
28904 0'1 0'1 0'1 0'0 0'1 11760 35'1 0'0 35'1 ... ... 0
28919 ... ... 0'1 0'0 0'1 11780 37'1 0'0 37'1 ... ... 0
28774 ... ... 0'1 0'0 0'1 11800 39'1 0'0 39'1 ... ... 11
28444 ... ... 0'1 0'0 0'1 11820 41'1 0'0 41'1 ... ... 0
28653 ... ... 0'1 0'0 0'1 11840 43'1 0'0 43'1 ... ... 0
28532 ... ... 0'1 0'0 0'1 11860 45'1 0'0 45'1 ... ... 2
28523 ... ... 0'1 0'0 0'1 11880 47'1 0'0 47'1 ... ... 0
28794 ... ... 0'1 0'0 0'1 11900 49'1 0'0 49'1 ... ... 11
28625 ... ... 0'1 0'0 0'1 11920 51'1 0'0 51'1 ... ... 0
28535 ... ... 0'1 0'0 0'1 11940 53'1 0'0 53'1 ... ... 0
103 ... ... ... ... ... 11960 ... ... ... ... ... 0
28862 0'1 0'1 0'1 0'0 0'1 12000 59'1 0'0 59'1 ... ... 2
28796 ... ... 0'1 0'0 0'1 12100 69'1 0'0 69'1 ... ... 2
4906 0'1 0'1 0'1 0'0 0'1 12200 79'1 0'0 79'1 ... ... 2
4331 ... ... 0'1 0'0 0'1 12300 89'1 0'0 89'1 ... ... 2
4891 ... ... 0'1 0'0 0'1 12400 99'1 0'0 99'1 ... ... 2
4319 ... ... 0'1 0'0 0'1 12500 109'1 0'0 109'1 ... ... 0
4726 ... ... 0'1 0'0 0'1 12600 119'1 0'0 119'1 ... ... 0
4312 ... ... 0'1 0'0 0'1 12700 129'1 0'0 129'1 ... ... 0
4407 ... ... 0'1 0'0 0'1 12800 139'1 0'0 139'1 ... ... 0
4408 ... ... 0'1 0'0 0'1 12900 149'1 0'0 149'1 ... ... 0
4705 ... ... 0'1 0'0 0'1 13000 159'1 0'0 159'1 ... ... 0
4400 ... ... 0'1 0'0 0'1 13100 169'1 0'0 169'1 ... ... 0
4042 ... ... 0'1 0'0 0'1 13200 179'1 0'0 179'1 ... ... 0
4477 ... ... 0'1 0'0 0'1 13300 189'1 0'0 189'1 ... ... 0
4179 ... ... 0'1 0'0 0'1 13400 199'1 0'0 199'1 ... ... 0
4508 ... ... 0'1 0'0 0'1 13500 209'1 0'0 209'1 ... ... 0
4375 ... ... 0'1 0'0 0'1 13600 219'1 0'0 219'1 ... ... 0
4405 ... ... 0'1 0'0 0'1 13700 229'1 0'0 229'1 ... ... 0
3832 ... ... 0'1 0'0 0'1 13800 239'1 0'0 239'1 ... ... 0
4365 ... ... 0'1 0'0 0'1 13900 249'1 0'0 249'1 ... ... 0
4045 ... ... 0'1 0'0 0'1 14000 259'1 0'0 259'1 ... ... 0
3886 ... ... 0'1 0'0 0'1 14100 269'1 0'0 269'1 ... ... 0
3902 ... ... 0'1 0'0 0'1 14200 279'1 0'0 279'1 ... ... 0
4055 ... ... 0'1 0'0 0'1 14400 299'1 0'0 299'1 ... ... 0
4050 ... ... 0'1 0'0 0'1 14600 319'1 0'0 319'1 ... ... 0
3997 ... ... 0'1 0'0 0'1 14800 339'1 0'0 339'1 ... ... 0
28864 ... ... 0'1 0'0 0'1 15000 359'1 0'0 359'1 ... ... 0
3319 ... ... 0'1 0'0 0'1 15200 379'1 0'0 379'1 ... ... 0
4112 ... ... 0'1 0'0 0'1 15400 399'1 0'0 399'1 ... ... 0
3854 ... ... 0'1 0'0 0'1 15600 419'1 0'0 419'1 ... ... 0
3914 ... ... 0'1 0'0 0'1 15800 439'1 0'0 439'1 ... ... 0
4041 ... ... 0'1 0'0 0'1 16000 459'1 0'0 459'1 ... ... 0
3857 ... ... 0'1 0'0 0'1 16200 479'1 0'0 479'1 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.