DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1137'0
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 ... ... 3744
0 ... ... 617'2 0'0 617'2 5200 0'1 0'0 0'1 ... ... 3597
0 ... ... 597'2 0'0 597'2 5400 0'1 0'0 0'1 ... ... 3975
0 ... ... 577'2 0'0 577'2 5600 0'1 0'0 0'1 ... ... 3796
0 ... ... 557'2 0'0 557'2 5800 0'1 0'0 0'1 ... ... 3652
0 ... ... 537'2 0'0 537'2 6000 0'1 0'0 0'1 ... ... 3973
0 ... ... 517'2 0'0 517'2 6200 0'1 0'0 0'1 ... ... 4112
32 ... ... 497'2 0'0 497'2 6400 0'1 0'0 0'1 ... ... 3796
32 ... ... 477'2 0'0 477'2 6600 0'1 0'0 0'1 ... ... 3884
32 ... ... 457'2 0'0 457'2 6800 0'1 0'0 0'1 ... ... 3917
32 ... ... 437'2 0'0 437'2 7000 0'1 0'0 0'1 ... ... 3796
32 ... ... 417'2 0'0 417'2 7200 0'1 0'0 0'1 ... ... 3856
32 ... ... 397'2 0'0 397'2 7400 0'1 0'0 0'1 ... ... 3946
32 ... ... 377'2 0'0 377'2 7600 0'1 0'0 0'1 ... ... 4072
32 ... ... 357'2 0'0 357'2 7800 0'1 0'0 0'1 ... ... 3476
32 ... ... 337'2 0'0 337'2 8000 0'1 0'0 0'1 ... ... 3904
32 ... ... 327'2 0'0 327'2 8100 0'1 0'0 0'1 ... ... 3904
32 ... ... 317'2 0'0 317'2 8200 0'1 0'0 0'1 ... ... 3686
32 ... ... 307'2 0'0 307'2 8300 0'1 0'0 0'1 ... ... 3710
32 ... ... 297'2 0'0 297'2 8400 0'1 0'0 0'1 ... ... 3679
32 ... ... 287'2 0'0 287'2 8500 0'1 0'0 0'1 ... ... 3795
32 ... ... 277'2 0'0 277'2 8600 0'1 0'0 0'1 ... ... 4184
32 ... ... 267'2 0'0 267'2 8700 0'1 0'0 0'1 ... ... 3963
32 ... ... 257'2 0'0 257'2 8800 0'1 0'0 0'1 ... ... 3955
32 ... ... 247'2 0'0 247'2 8900 0'1 0'0 0'1 ... ... 4381
32 ... ... 237'2 0'0 237'2 9000 0'1 0'0 0'1 ... ... 4870
32 ... ... 227'2 0'0 227'2 9100 0'1 0'0 0'1 ... ... 4268
32 ... ... 217'2 0'0 217'2 9200 0'1 0'0 0'1 ... ... 4441
32 ... ... 207'2 0'0 207'2 9300 0'1 0'0 0'1 ... ... 4664
32 ... ... 197'2 0'0 197'2 9400 0'1 0'0 0'1 ... ... 4112
32 ... ... 187'2 0'0 187'2 9500 0'1 0'0 0'1 ... ... 4669
32 ... ... 177'2 0'0 177'2 9600 0'1 0'0 0'1 ... ... 4097
32 ... ... 167'2 0'0 167'2 9700 0'1 0'0 0'1 ... ... 4557
32 ... ... 157'3 0'0 157'3 9800 0'1 0'0 0'1 ... ... 4686
32 ... ... 147'3 0'0 147'3 9900 0'1 0'0 0'1 ... ... 3703
32 ... ... 137'3 0'0 137'3 10000 0'1 0'0 0'1 ... ... 4111
32 ... ... 129'3 0'0 129'3 10080 0'1 0'0 0'1 ... ... 1591
32 ... ... 127'3 0'0 127'3 10100 0'1 0'0 0'1 ... ... 1769
32 ... ... 125'3 0'0 125'3 10120 0'1 0'0 0'1 ... ... 1584
32 ... ... 123'3 0'0 123'3 10140 0'1 0'0 0'1 ... ... 1533
32 ... ... 121'3 0'0 121'3 10160 0'1 0'0 0'1 ... ... 1568
32 ... ... 119'3 0'0 119'3 10180 0'1 0'0 0'1 ... ... 1557
32 ... ... 117'3 0'0 117'3 10200 0'1 0'0 0'1 ... ... 1623
32 ... ... 115'3 0'0 115'3 10220 0'1 0'0 0'1 ... ... 1583
32 ... ... 113'3 0'0 113'3 10240 0'1 0'0 0'1 ... ... 1819
32 ... ... 111'3 0'0 111'3 10260 0'1 0'0 0'1 ... ... 1581
32 ... ... 109'3 0'0 109'3 10280 0'1 0'0 0'1 ... ... 1563
42 ... ... 107'3 0'0 107'3 10300 0'1 0'0 0'1 ... ... 778
42 ... ... 105'3 0'0 105'3 10320 0'1 0'0 0'1 ... ... 703
42 ... ... 103'3 0'0 103'3 10340 0'1 0'0 0'1 ... ... 719
42 ... ... 101'3 0'0 101'3 10360 0'1 0'0 0'1 ... ... 737
42 ... ... 99'3 0'0 99'3 10380 0'1 0'0 0'1 ... ... 823
42 ... ... 97'3 0'0 97'3 10400 0'1 0'0 0'1 ... ... 829
42 ... ... 95'3 0'0 95'3 10420 0'1 0'0 0'1 ... ... 632
42 ... ... 93'3 0'0 93'3 10440 0'1 0'0 0'1 ... ... 434
42 ... ... 91'3 0'0 91'3 10460 0'1 0'0 0'1 ... ... 326
42 ... ... 89'3 0'0 89'3 10480 0'1 0'0 0'1 ... ... 2
42 ... ... 87'3 0'0 87'3 10500 0'1 0'0 0'1 ... ... 5
42 ... ... 85'3 0'0 85'3 10520 0'1 0'0 0'1 ... ... 10202
42 ... ... 83'3 0'0 83'3 10540 0'1 0'0 0'1 ... ... 8967
42 ... ... 81'3 0'0 81'3 10560 0'1 0'0 0'1 ... ... 9783
42 ... ... 79'3 0'0 79'3 10580 0'1 0'0 0'1 ... ... 8634
42 ... ... 77'3 0'0 77'3 10600 0'1 0'0 0'1 ... ... 10096
42 ... ... 75'3 0'0 75'3 10620 0'1 0'0 0'1 ... ... 15486
42 ... ... 73'3 0'0 73'3 10640 0'1 0'0 0'1 ... ... 9454
42 ... ... 71'3 0'0 71'3 10660 0'1 0'0 0'1 ... ... 10093
42 ... ... 69'3 0'0 69'3 10680 0'1 0'0 0'1 ... ... 9334
42 ... ... 67'3 0'0 67'3 10700 0'1 0'0 0'1 ... ... 6453
42 ... ... 65'3 0'0 65'3 10720 0'1 0'0 0'1 ... ... 3166
42 ... ... 63'3 0'0 63'3 10740 0'1 0'0 0'1 ... ... 484
42 ... ... 61'3 0'0 61'3 10760 0'2 0'0 0'2 ... ... 344
42 ... ... 59'4 0'0 59'4 10780 0'2 0'0 0'2 ... ... 1
42 ... ... 57'4 0'0 57'4 10800 0'2 0'0 0'2 ... ... 9821
42 ... ... 55'4 0'0 55'4 10820 0'2 0'0 0'2 ... ... 10148
42 ... ... 53'4 0'0 53'4 10840 0'2 0'0 0'2 ... ... 6813
42 ... ... 51'4 0'0 51'4 10860 0'3 0'0 0'3 ... ... 630
42 ... ... 49'5 0'0 49'5 10880 0'3 0'0 0'3 ... ... 14509
42 49'6 47'5 47'5 2'1 49'6 10900 0'3 0'0 0'3 0'3 0'3 8375
42 ... ... 45'6 0'0 45'6 10920 0'4 0'0 0'4 ... ... 600
42 ... ... 43'6 0'0 43'6 10940 0'4 0'0 0'4 ... ... 8092
42 ... ... 41'7 0'0 41'7 10960 0'5 0'0 0'5 ... ... 798
42 ... ... 39'7 0'0 39'7 10980 0'6 0'0 0'6 ... ... 2827
42 38'0 36'4 38'0 -0'4 37'4 11000 0'7 0'0 0'7 ... ... 3761
10 ... ... 36'1 0'0 36'1 11020 1'0 0'0 1'0 ... ... 3360
10 ... ... 34'3 0'0 34'3 11040 1'1 0'0 1'1 ... ... 1025
42 ... ... 32'4 0'0 32'4 11060 1'2 0'0 1'2 ... ... 329
10 ... ... 30'6 0'0 30'6 11080 1'4 0'0 1'4 ... ... 157
10 ... ... 29'0 0'0 29'0 11100 1'6 0'0 1'6 ... ... 153
10 ... ... 27'2 0'0 27'2 11120 2'0 0'0 2'0 ... ... 159
10 ... ... 25'5 0'0 25'5 11140 2'0 -0'3 2'3 2'0 2'0 144
10 ... ... 24'0 0'0 24'0 11160 2'3 -0'3 2'6 2'3 2'3 144
10 22'0 22'0 22'4 -0'4 22'0 11180 3'2 0'0 3'2 ... ... 50
10 21'0 21'0 21'0 0'0 21'0 11200 3'3 -0'3 3'6 3'6 3'3 50
10 ... ... 19'4 0'0 19'4 11220 4'2 0'0 4'2 ... ... 44
42 ... ... 18'1 0'0 18'1 11240 4'7 0'0 4'7 ... ... 42
10 ... ... 16'7 0'0 16'7 11260 5'5 0'0 5'5 ... ... 241
10 ... ... 15'5 0'0 15'5 11280 6'3 0'0 6'3 ... ... 230
10 13'5 13'5 14'3 -0'6 13'5 11300 7'1 0'0 7'1 7'1 6'2 4
1 ... ... 13'2 0'0 13'2 11320 8'0 0'0 8'0 ... ... 225
13 ... ... 12'2 0'0 12'2 11340 9'0 0'0 9'0 ... ... 62
53 ... ... 11'2 0'0 11'2 11360 10'0 0'0 10'0 ... ... 223
21 ... ... 10'2 0'0 10'2 11380 11'0 0'0 11'0 ... ... 10
1 ... ... 9'3 0'0 9'3 11400 10'7 -1'2 12'1 10'7 10'7 213
46 ... ... 8'5 0'0 8'5 11420 13'3 0'0 13'3 ... ... 13
60 ... ... 7'7 0'0 7'7 11440 14'5 0'0 14'5 ... ... 45
27 ... ... 7'1 0'0 7'1 11460 15'7 0'0 15'7 ... ... 42
27 ... ... 6'4 0'0 6'4 11480 17'2 0'0 17'2 ... ... 42
28 5'5 5'5 5'7 -0'2 5'5 11500 18'5 0'0 18'5 ... ... 42
288 ... ... 5'3 0'0 5'3 11520 20'1 0'0 20'1 ... ... 42
294 ... ... 4'7 0'0 4'7 11540 21'5 0'0 21'5 ... ... 42
59 ... ... 4'4 0'0 4'4 11560 23'2 0'0 23'2 ... ... 42
336 ... ... 4'0 0'0 4'0 11580 24'6 0'0 24'6 ... ... 42
359 3'5 3'3 3'5 -0'2 3'3 11600 26'3 0'0 26'3 ... ... 42
360 ... ... 3'3 0'0 3'3 11620 28'1 0'0 28'1 ... ... 42
338 ... ... 3'0 0'0 3'0 11640 29'6 0'0 29'6 ... ... 42
50 ... ... 2'6 0'0 2'6 11660 31'4 0'0 31'4 ... ... 43
50 ... ... 2'4 0'0 2'4 11680 33'2 0'0 33'2 ... ... 43
231 ... ... 2'2 0'0 2'2 11700 35'0 0'0 35'0 ... ... 42
165 ... ... 2'1 0'0 2'1 11720 36'6 0'0 36'6 ... ... 42
445 ... ... 1'7 0'0 1'7 11740 38'5 0'0 38'5 ... ... 42
250 ... ... 1'6 0'0 1'6 11760 40'4 0'0 40'4 ... ... 43
406 ... ... 1'5 0'0 1'5 11780 42'2 0'0 42'2 ... ... 43
44 1'3 1'3 1'4 -0'1 1'3 11800 44'1 0'0 44'1 ... ... 42
244 ... ... ... ... ... 11820 ... ... ... ... ... 1
115 ... ... ... ... ... 11840 ... ... ... ... ... 1
324 ... ... ... ... ... 11860 ... ... ... ... ... 1
304 ... ... ... ... ... 11880 ... ... ... ... ... 10
5464 0'6 0'6 1'0 -0'2 0'6 11900 53'5 0'0 53'5 ... ... 42
331 ... ... ... ... ... 11920 ... ... ... ... ... 10
132 ... ... ... ... ... 11940 ... ... ... ... ... 10
8502 ... ... 0'5 0'0 0'5 12000 63'3 0'0 63'3 ... ... 42
50 ... ... 0'4 0'0 0'4 12100 73'2 0'0 73'2 ... ... 42
10603 ... ... 0'3 0'0 0'3 12200 83'1 0'0 83'1 ... ... 10
1387 ... ... 0'3 0'0 0'3 12300 93'0 0'0 93'0 ... ... 42
15029 ... ... 0'2 0'0 0'2 12400 103'0 0'0 103'0 ... ... 42
448 ... ... 0'2 0'0 0'2 12500 112'7 0'0 112'7 ... ... 42
9751 ... ... 0'1 0'0 0'1 12600 122'7 0'0 122'7 ... ... 10
14608 ... ... 0'1 0'0 0'1 12700 132'7 0'0 132'7 ... ... 42
80 ... ... 0'1 0'0 0'1 12800 142'7 0'0 142'7 ... ... 42
385 ... ... 0'1 0'0 0'1 12900 152'7 0'0 152'7 ... ... 42
1134 ... ... 0'1 0'0 0'1 13000 162'6 0'0 162'6 ... ... 42
3251 ... ... 0'1 0'0 0'1 13100 172'6 0'0 172'6 ... ... 32
8973 ... ... 0'1 0'0 0'1 13200 182'6 0'0 182'6 ... ... 32
9168 ... ... 0'1 0'0 0'1 13300 192'6 0'0 192'6 ... ... 32
9366 ... ... 0'1 0'0 0'1 13400 202'6 0'0 202'6 ... ... 32
15028 ... ... 0'1 0'0 0'1 13500 212'6 0'0 212'6 ... ... 32
15150 ... ... 0'1 0'0 0'1 13600 222'6 0'0 222'6 ... ... 32
14691 ... ... 0'1 0'0 0'1 13700 232'6 0'0 232'6 ... ... 32
10582 ... ... 0'1 0'0 0'1 13800 242'6 0'0 242'6 ... ... 32
14362 ... ... 0'1 0'0 0'1 13900 252'6 0'0 252'6 ... ... 32
14379 ... ... 0'1 0'0 0'1 14000 262'6 0'0 262'6 ... ... 32
500 ... ... ... ... ... 14100 0'0 0'0 0'0 0'0 0'0 0
14582 ... ... 0'1 0'0 0'1 14200 282'6 0'0 282'6 ... ... 32
10983 ... ... 0'1 0'0 0'1 14400 302'6 0'0 302'6 ... ... 32
10163 ... ... 0'1 0'0 0'1 14600 322'6 0'0 322'6 ... ... 32
6536 ... ... 0'1 0'0 0'1 14800 342'6 0'0 342'6 ... ... 32
4529 ... ... 0'1 0'0 0'1 15000 362'6 0'0 362'6 ... ... 32
3778 ... ... 0'1 0'0 0'1 15200 382'6 0'0 382'6 ... ... 32
3890 ... ... 0'1 0'0 0'1 15400 402'6 0'0 402'6 ... ... 32
3989 ... ... 0'1 0'0 0'1 15600 422'6 0'0 422'6 ... ... 32
3727 ... ... 0'1 0'0 0'1 15800 442'6 0'0 442'6 ... ... 32
3690 ... ... 0'1 0'0 0'1 16000 462'6 0'0 462'6 ... ... 32
4014 ... ... 0'1 0'0 0'1 16200 482'6 0'0 482'6 ... ... 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.