DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1139'0
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 ... ... 3919
0 ... ... 617'2 0'0 617'2 5200 0'1 0'0 0'1 ... ... 3636
0 ... ... 597'2 0'0 597'2 5400 0'1 0'0 0'1 ... ... 3602
0 ... ... 577'2 0'0 577'2 5600 0'1 0'0 0'1 ... ... 3439
0 ... ... 557'2 0'0 557'2 5800 0'1 0'0 0'1 ... ... 3285
0 ... ... 537'2 0'0 537'2 6000 0'1 0'0 0'1 ... ... 3719
0 ... ... 517'2 0'0 517'2 6200 0'1 0'0 0'1 ... ... 3046
32 ... ... 497'2 0'0 497'2 6400 0'1 0'0 0'1 ... ... 3325
32 ... ... 477'2 0'0 477'2 6600 0'1 0'0 0'1 ... ... 2995
32 ... ... 457'2 0'0 457'2 6800 0'1 0'0 0'1 ... ... 3321
32 ... ... 437'2 0'0 437'2 7000 0'1 0'0 0'1 ... ... 3548
32 ... ... 417'2 0'0 417'2 7200 0'1 0'0 0'1 ... ... 3954
32 ... ... 397'2 0'0 397'2 7400 0'1 0'0 0'1 ... ... 3890
32 ... ... 377'2 0'0 377'2 7600 0'1 0'0 0'1 ... ... 3914
32 ... ... 357'2 0'0 357'2 7800 0'1 0'0 0'1 ... ... 3307
32 ... ... 337'2 0'0 337'2 8000 0'1 0'0 0'1 ... ... 3913
32 ... ... 327'2 0'0 327'2 8100 0'1 0'0 0'1 ... ... 2984
32 ... ... 317'2 0'0 317'2 8200 0'1 0'0 0'1 ... ... 3375
32 ... ... 307'2 0'0 307'2 8300 0'1 0'0 0'1 ... ... 3111
32 ... ... 297'2 0'0 297'2 8400 0'1 0'0 0'1 ... ... 3424
32 ... ... 287'2 0'0 287'2 8500 0'1 0'0 0'1 ... ... 3951
32 ... ... 277'2 0'0 277'2 8600 0'1 0'0 0'1 ... ... 3205
32 ... ... 267'2 0'0 267'2 8700 0'1 0'0 0'1 ... ... 4275
32 ... ... 257'2 0'0 257'2 8800 0'1 0'0 0'1 ... ... 3675
32 ... ... 247'2 0'0 247'2 8900 0'1 0'0 0'1 ... ... 4497
32 ... ... 237'2 0'0 237'2 9000 0'1 0'0 0'1 ... ... 4978
32 ... ... 227'2 0'0 227'2 9100 0'1 0'0 0'1 ... ... 4073
32 ... ... 217'2 0'0 217'2 9200 0'1 0'0 0'1 ... ... 4326
32 ... ... 207'2 0'0 207'2 9300 0'1 0'0 0'1 ... ... 4382
32 ... ... 197'2 0'0 197'2 9400 0'1 0'0 0'1 ... ... 4669
32 ... ... 187'2 0'0 187'2 9500 0'1 0'0 0'1 ... ... 4531
32 ... ... 177'2 0'0 177'2 9600 0'1 0'0 0'1 ... ... 4705
32 ... ... 167'2 0'0 167'2 9700 0'1 0'0 0'1 ... ... 3849
32 ... ... 157'3 0'0 157'3 9800 0'1 0'0 0'1 ... ... 4801
32 ... ... 147'3 0'0 147'3 9900 0'1 0'0 0'1 ... ... 3996
32 ... ... 137'3 0'0 137'3 10000 0'1 0'0 0'1 ... ... 4052
32 ... ... 129'3 0'0 129'3 10080 0'1 0'0 0'1 ... ... 1673
32 ... ... 127'3 0'0 127'3 10100 0'1 0'0 0'1 ... ... 1687
32 ... ... 125'3 0'0 125'3 10120 0'1 0'0 0'1 ... ... 1508
32 ... ... 123'3 0'0 123'3 10140 0'1 0'0 0'1 ... ... 1586
32 ... ... 121'3 0'0 121'3 10160 0'1 0'0 0'1 ... ... 1677
32 ... ... 119'3 0'0 119'3 10180 0'1 0'0 0'1 ... ... 1533
32 ... ... 117'3 0'0 117'3 10200 0'1 0'0 0'1 ... ... 1869
32 ... ... 115'3 0'0 115'3 10220 0'1 0'0 0'1 ... ... 1761
32 ... ... 113'3 0'0 113'3 10240 0'1 0'0 0'1 ... ... 1606
32 ... ... 111'3 0'0 111'3 10260 0'1 0'0 0'1 ... ... 1495
32 ... ... 109'3 0'0 109'3 10280 0'1 0'0 0'1 ... ... 738
10 ... ... 107'3 0'0 107'3 10300 0'1 0'0 0'1 ... ... 845
10 ... ... 105'3 0'0 105'3 10320 0'1 0'0 0'1 ... ... 745
10 ... ... 103'3 0'0 103'3 10340 0'1 0'0 0'1 ... ... 759
10 ... ... 101'3 0'0 101'3 10360 0'1 0'0 0'1 ... ... 807
10 ... ... 99'3 0'0 99'3 10380 0'1 0'0 0'1 ... ... 808
10 ... ... 97'3 0'0 97'3 10400 0'1 0'0 0'1 ... ... 877
10 ... ... 95'3 0'0 95'3 10420 0'1 0'0 0'1 ... ... 709
10 ... ... 93'3 0'0 93'3 10440 0'1 0'0 0'1 ... ... 446
10 ... ... 91'3 0'0 91'3 10460 0'1 0'0 0'1 ... ... 333
10 ... ... 89'3 0'0 89'3 10480 0'1 0'0 0'1 ... ... 2
10 ... ... 87'3 0'0 87'3 10500 0'1 0'0 0'1 ... ... 5
10 ... ... 85'3 0'0 85'3 10520 0'1 0'0 0'1 ... ... 14628
10 ... ... 83'3 0'0 83'3 10540 0'1 0'0 0'1 ... ... 9088
10 ... ... 81'3 0'0 81'3 10560 0'1 0'0 0'1 ... ... 8767
10 ... ... 79'3 0'0 79'3 10580 0'1 0'0 0'1 ... ... 9014
10 ... ... 77'3 0'0 77'3 10600 0'1 0'0 0'1 ... ... 9445
10 ... ... 75'3 0'0 75'3 10620 0'1 0'0 0'1 ... ... 10001
10 ... ... 73'3 0'0 73'3 10640 0'1 0'0 0'1 ... ... 9098
10 ... ... 71'3 0'0 71'3 10660 0'1 0'0 0'1 ... ... 9705
10 ... ... 69'3 0'0 69'3 10680 0'1 0'0 0'1 ... ... 9122
10 ... ... 67'3 0'0 67'3 10700 0'1 0'0 0'1 ... ... 8576
10 ... ... 65'3 0'0 65'3 10720 0'1 0'0 0'1 ... ... 3172
10 ... ... 63'3 0'0 63'3 10740 0'1 0'0 0'1 ... ... 555
10 ... ... 61'3 0'0 61'3 10760 0'2 0'0 0'2 ... ... 427
10 ... ... 59'4 0'0 59'4 10780 0'2 0'0 0'2 ... ... 1
10 ... ... 57'4 0'0 57'4 10800 0'2 0'0 0'2 ... ... 14124
10 ... ... 55'4 0'0 55'4 10820 0'2 0'0 0'2 ... ... 10717
10 ... ... 53'4 0'0 53'4 10840 0'2 0'0 0'2 ... ... 6762
10 ... ... 51'4 0'0 51'4 10860 0'3 0'0 0'3 ... ... 670
10 ... ... 49'5 0'0 49'5 10880 0'3 0'0 0'3 ... ... 264
10 49'6 47'5 47'5 2'1 49'6 10900 0'3 0'0 0'3 0'3 0'3 10503
10 ... ... 45'6 0'0 45'6 10920 0'4 0'0 0'4 ... ... 8502
10 ... ... 43'6 0'0 43'6 10940 0'4 0'0 0'4 ... ... 181
10 ... ... 41'7 0'0 41'7 10960 0'5 0'0 0'5 ... ... 6227
10 ... ... 39'7 0'0 39'7 10980 0'6 0'0 0'6 ... ... 5
10 38'0 36'4 38'0 -0'4 37'4 11000 0'7 0'0 0'7 ... ... 414
10 ... ... 36'1 0'0 36'1 11020 1'0 0'0 1'0 ... ... 485
43 ... ... 34'3 0'0 34'3 11040 1'1 0'0 1'1 ... ... 442
10 ... ... 32'4 0'0 32'4 11060 1'2 0'0 1'2 ... ... 375
10 ... ... 30'6 0'0 30'6 11080 1'4 0'0 1'4 ... ... 186
10 ... ... 29'0 0'0 29'0 11100 1'6 0'0 1'6 ... ... 50
10 ... ... 27'2 0'0 27'2 11120 2'0 0'0 2'0 ... ... 283
10 ... ... 25'5 0'0 25'5 11140 2'3 0'0 2'3 ... ... 158
10 ... ... 24'0 0'0 24'0 11160 2'3 -0'3 2'6 2'3 2'3 178
10 22'0 22'0 22'4 -0'4 22'0 11180 3'2 0'0 3'2 ... ... 135
10 21'0 21'0 21'0 0'0 21'0 11200 3'3 -0'3 3'6 3'6 3'3 127
10 ... ... 19'4 0'0 19'4 11220 4'2 0'0 4'2 ... ... 302
10 ... ... 18'1 0'0 18'1 11240 4'7 0'0 4'7 ... ... 60
10 ... ... 16'7 0'0 16'7 11260 5'5 0'0 5'5 ... ... 5
10 ... ... 15'5 0'0 15'5 11280 6'3 0'0 6'3 ... ... 60
42 13'5 13'5 14'3 -0'6 13'5 11300 6'2 -0'7 7'1 6'6 6'2 8
10 ... ... 13'2 0'0 13'2 11320 8'0 0'0 8'0 ... ... 63
14 ... ... 12'2 0'0 12'2 11340 9'0 0'0 9'0 ... ... 63
14 ... ... 11'2 0'0 11'2 11360 10'0 0'0 10'0 ... ... 23
14 ... ... 10'2 0'0 10'2 11380 11'0 0'0 11'0 ... ... 62
24 ... ... 9'3 0'0 9'3 11400 10'7 -1'2 12'1 10'7 10'7 14
42 ... ... 8'5 0'0 8'5 11420 13'3 0'0 13'3 ... ... 10
63 ... ... 7'7 0'0 7'7 11440 14'5 0'0 14'5 ... ... 10
20 ... ... 7'1 0'0 7'1 11460 15'7 0'0 15'7 ... ... 4
30 ... ... 6'4 0'0 6'4 11480 17'2 0'0 17'2 ... ... 42
67 ... ... 5'7 0'0 5'7 11500 18'5 0'0 18'5 ... ... 42
33 ... ... 5'3 0'0 5'3 11520 20'1 0'0 20'1 ... ... 42
1 ... ... 4'7 0'0 4'7 11540 21'5 0'0 21'5 ... ... 42
1 ... ... 4'4 0'0 4'4 11560 23'2 0'0 23'2 ... ... 42
12 ... ... 4'0 0'0 4'0 11580 24'6 0'0 24'6 ... ... 42
14 3'5 3'5 3'5 0'0 3'5 11600 26'3 0'0 26'3 ... ... 42
123 ... ... 3'3 0'0 3'3 11620 28'1 0'0 28'1 ... ... 43
15 ... ... 3'0 0'0 3'0 11640 29'6 0'0 29'6 ... ... 43
379 ... ... 2'6 0'0 2'6 11660 31'4 0'0 31'4 ... ... 42
23 ... ... 2'4 0'0 2'4 11680 33'2 0'0 33'2 ... ... 42
13 ... ... 2'2 0'0 2'2 11700 35'0 0'0 35'0 ... ... 42
14 ... ... 2'1 0'0 2'1 11720 36'6 0'0 36'6 ... ... 42
220 ... ... 1'7 0'0 1'7 11740 38'5 0'0 38'5 ... ... 43
249 ... ... 1'6 0'0 1'6 11760 40'4 0'0 40'4 ... ... 42
381 ... ... 1'5 0'0 1'5 11780 42'2 0'0 42'2 ... ... 42
50 1'3 1'3 1'4 -0'1 1'3 11800 44'1 0'0 44'1 ... ... 43
17 ... ... ... ... ... 11820 ... ... ... ... ... 1
18 ... ... ... ... ... 11840 ... ... ... ... ... 1
342 ... ... ... ... ... 11860 ... ... ... ... ... 1
318 ... ... ... ... ... 11880 ... ... ... ... ... 1
5 ... ... 1'0 0'0 1'0 11900 53'5 0'0 53'5 ... ... 43
345 ... ... ... ... ... 11920 ... ... ... ... ... 10
312 ... ... ... ... ... 11940 ... ... ... ... ... 10
708 ... ... 0'5 0'0 0'5 12000 63'3 0'0 63'3 ... ... 42
7575 ... ... 0'4 0'0 0'4 12100 73'2 0'0 73'2 ... ... 42
8160 ... ... 0'3 0'0 0'3 12200 83'1 0'0 83'1 ... ... 42
95 ... ... 0'3 0'0 0'3 12300 93'0 0'0 93'0 ... ... 42
9052 ... ... 0'2 0'0 0'2 12400 103'0 0'0 103'0 ... ... 42
30 ... ... 0'2 0'0 0'2 12500 112'7 0'0 112'7 ... ... 42
4419 ... ... 0'1 0'0 0'1 12600 122'7 0'0 122'7 ... ... 42
10192 ... ... 0'1 0'0 0'1 12700 132'7 0'0 132'7 ... ... 42
15027 ... ... 0'1 0'0 0'1 12800 142'7 0'0 142'7 ... ... 42
336 ... ... 0'1 0'0 0'1 12900 152'7 0'0 152'7 ... ... 42
1027 ... ... 0'1 0'0 0'1 13000 162'6 0'0 162'6 ... ... 42
995 ... ... 0'1 0'0 0'1 13100 172'6 0'0 172'6 ... ... 42
4297 ... ... 0'1 0'0 0'1 13200 182'6 0'0 182'6 ... ... 32
8766 ... ... 0'1 0'0 0'1 13300 192'6 0'0 192'6 ... ... 32
9255 ... ... 0'1 0'0 0'1 13400 202'6 0'0 202'6 ... ... 32
14028 ... ... 0'1 0'0 0'1 13500 212'6 0'0 212'6 ... ... 32
10378 ... ... 0'1 0'0 0'1 13600 222'6 0'0 222'6 ... ... 32
14168 ... ... 0'1 0'0 0'1 13700 232'6 0'0 232'6 ... ... 32
14831 ... ... 0'1 0'0 0'1 13800 242'6 0'0 242'6 ... ... 32
9609 ... ... 0'1 0'0 0'1 13900 252'6 0'0 252'6 ... ... 32
14179 ... ... 0'1 0'0 0'1 14000 262'6 0'0 262'6 ... ... 32
528 ... ... ... ... ... 14100 0'0 0'0 0'0 0'0 0'0 0
15013 ... ... 0'1 0'0 0'1 14200 282'6 0'0 282'6 ... ... 32
14786 ... ... 0'1 0'0 0'1 14400 302'6 0'0 302'6 ... ... 32
9789 ... ... 0'1 0'0 0'1 14600 322'6 0'0 322'6 ... ... 32
5351 ... ... 0'1 0'0 0'1 14800 342'6 0'0 342'6 ... ... 32
4543 ... ... 0'1 0'0 0'1 15000 362'6 0'0 362'6 ... ... 32
3832 ... ... 0'1 0'0 0'1 15200 382'6 0'0 382'6 ... ... 32
4378 ... ... 0'1 0'0 0'1 15400 402'6 0'0 402'6 ... ... 32
3109 ... ... 0'1 0'0 0'1 15600 422'6 0'0 422'6 ... ... 32
3642 ... ... 0'1 0'0 0'1 15800 442'6 0'0 442'6 ... ... 32
4162 ... ... 0'1 0'0 0'1 16000 462'6 0'0 462'6 ... ... 32
4200 ... ... 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.