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 ... ... 624'0 0'0 624'0 5000 0'1 0'0 0'1 ... ... 3842
0 ... ... 604'0 0'0 604'0 5200 0'1 0'0 0'1 ... ... 3865
0 ... ... 584'0 0'0 584'0 5400 0'1 0'0 0'1 ... ... 3871
0 ... ... 564'0 0'0 564'0 5600 0'1 0'0 0'1 ... ... 3856
0 ... ... 544'0 0'0 544'0 5800 0'1 0'0 0'1 ... ... 3831
0 ... ... 524'0 0'0 524'0 6000 0'1 0'0 0'1 ... ... 3849
0 ... ... 504'0 0'0 504'0 6200 0'1 0'0 0'1 ... ... 3989
0 ... ... 484'0 0'0 484'0 6400 0'1 0'0 0'1 ... ... 3823
0 ... ... 464'0 0'0 464'0 6600 0'1 0'0 0'1 ... ... 4147
0 ... ... 444'0 0'0 444'0 6800 0'1 0'0 0'1 ... ... 3847
0 ... ... 424'0 0'0 424'0 7000 0'1 0'0 0'1 ... ... 3861
0 ... ... 404'0 0'0 404'0 7200 0'1 0'0 0'1 ... ... 3812
0 ... ... 384'0 0'0 384'0 7400 0'1 0'0 0'1 ... ... 3931
0 ... ... 364'0 0'0 364'0 7600 0'1 0'0 0'1 ... ... 3631
0 ... ... 344'0 0'0 344'0 7800 0'1 0'0 0'1 ... ... 4049
32 ... ... 324'0 0'0 324'0 8000 0'1 0'0 0'1 ... ... 3862
32 ... ... 314'0 0'0 314'0 8100 0'1 0'0 0'1 ... ... 3802
32 ... ... 304'0 0'0 304'0 8200 0'1 0'0 0'1 ... ... 3924
32 ... ... 294'0 0'0 294'0 8300 0'1 0'0 0'1 ... ... 3929
32 ... ... 284'0 0'0 284'0 8400 0'1 0'0 0'1 ... ... 4124
32 ... ... 274'0 0'0 274'0 8500 0'1 0'0 0'1 ... ... 3997
32 ... ... 264'0 0'0 264'0 8600 0'1 0'0 0'1 ... ... 3796
32 ... ... 254'0 0'0 254'0 8700 0'1 0'0 0'1 ... ... 4054
32 ... ... 244'0 0'0 244'0 8800 0'1 0'0 0'1 ... ... 4645
32 ... ... 234'0 0'0 234'0 8900 0'1 0'0 0'1 ... ... 5236
32 ... ... 224'0 0'0 224'0 9000 0'1 0'0 0'1 ... ... 5123
32 ... ... 214'0 0'0 214'0 9100 0'1 0'0 0'1 ... ... 4730
32 ... ... 204'0 0'0 204'0 9200 0'1 0'0 0'1 ... ... 4818
32 ... ... 194'0 0'0 194'0 9300 0'1 0'0 0'1 ... ... 4475
32 ... ... 184'0 0'0 184'0 9400 0'1 0'0 0'1 ... ... 4993
32 ... ... 174'0 0'0 174'0 9500 0'1 0'0 0'1 ... ... 4451
32 ... ... 164'0 0'0 164'0 9600 0'1 0'0 0'1 ... ... 4880
32 ... ... 154'0 0'0 154'0 9700 0'1 0'0 0'1 ... ... 4392
32 ... ... 144'0 0'0 144'0 9800 0'1 0'0 0'1 ... ... 4389
32 ... ... 134'1 0'0 134'1 9900 0'1 0'0 0'1 ... ... 4445
32 ... ... 124'1 0'0 124'1 10000 0'1 0'0 0'1 ... ... 4120
32 ... ... 116'1 0'0 116'1 10080 0'1 0'0 0'1 ... ... 1729
32 ... ... 114'1 0'0 114'1 10100 0'1 0'0 0'1 ... ... 1792
32 ... ... 112'1 0'0 112'1 10120 0'1 0'0 0'1 ... ... 1660
32 ... ... 110'1 0'0 110'1 10140 0'1 0'0 0'1 ... ... 1616
32 ... ... 108'1 0'0 108'1 10160 0'1 0'0 0'1 ... ... 1571
32 ... ... 106'1 0'0 106'1 10180 0'1 0'0 0'1 ... ... 767
32 ... ... 104'1 0'0 104'1 10200 0'1 0'0 0'1 ... ... 834
32 ... ... 102'1 0'0 102'1 10220 0'1 0'0 0'1 ... ... 780
32 ... ... 100'1 0'0 100'1 10240 0'1 0'0 0'1 ... ... 788
32 ... ... 98'1 0'0 98'1 10260 0'1 0'0 0'1 ... ... 786
32 ... ... 96'1 0'0 96'1 10280 0'1 0'0 0'1 ... ... 799
10 ... ... 94'1 0'0 94'1 10300 0'1 0'0 0'1 ... ... 890
10 ... ... 92'1 0'0 92'1 10320 0'1 0'0 0'1 ... ... 935
10 ... ... 90'1 0'0 90'1 10340 0'1 0'0 0'1 ... ... 938
10 ... ... 88'1 0'0 88'1 10360 0'1 0'0 0'1 ... ... 613
10 ... ... 86'1 0'0 86'1 10380 0'1 0'0 0'1 ... ... 623
10 95'0 95'0 84'1 10'7 95'0 10400 0'1 0'0 0'1 ... ... 403
10 ... ... 82'1 0'0 82'1 10420 0'1 0'0 0'1 ... ... 340
10 ... ... 80'1 0'0 80'1 10440 0'1 0'0 0'1 ... ... 271
10 ... ... 78'1 0'0 78'1 10460 0'1 0'0 0'1 ... ... 270
10 ... ... 76'1 0'0 76'1 10480 0'1 0'0 0'1 ... ... 269
42 85'0 80'0 74'1 7'7 82'0 10500 0'1 0'0 0'1 0'1 0'1 269
42 ... ... 72'1 0'0 72'1 10520 0'1 0'0 0'1 ... ... 237
42 ... ... 70'1 0'0 70'1 10540 0'1 0'0 0'1 ... ... 9848
42 ... ... 68'1 0'0 68'1 10560 0'1 0'0 0'1 ... ... 9998
42 ... ... 66'1 0'0 66'1 10580 0'1 0'0 0'1 ... ... 9871
42 80'0 76'0 64'1 15'7 80'0 10600 0'2 0'0 0'2 ... ... 14660
42 ... ... 62'1 0'0 62'1 10620 0'2 0'0 0'2 ... ... 14839
42 ... ... 60'2 0'0 60'2 10640 0'2 0'0 0'2 ... ... 8431
42 ... ... 58'2 0'0 58'2 10660 0'2 0'0 0'2 ... ... 2823
42 ... ... 56'2 0'0 56'2 10680 0'2 0'0 0'2 ... ... 868
10 70'5 60'0 54'2 10'5 64'7 10700 0'2 0'0 0'2 ... ... 315
10 ... ... 52'2 0'0 52'2 10720 0'3 0'0 0'3 ... ... 220
10 ... ... 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 10050
42 ... ... 46'3 0'0 46'3 10780 0'4 0'0 0'4 ... ... 7482
42 54'4 50'0 44'4 9'4 54'0 10800 0'2 -0'2 0'4 0'2 0'2 1343
10 ... ... 42'4 0'0 42'4 10820 0'5 0'0 0'5 ... ... 269
10 ... ... 40'5 0'0 40'5 10840 0'3 -0'2 0'5 0'3 0'3 209
42 ... ... 38'6 0'0 38'6 10860 0'4 -0'2 0'6 0'4 0'4 553
10 ... ... 36'7 0'0 36'7 10880 0'7 0'0 0'7 ... ... 319
42 ... ... 35'0 0'0 35'0 10900 1'0 0'0 1'0 ... ... 885
10 ... ... 33'1 0'0 33'1 10920 1'1 0'0 1'1 ... ... 414
42 ... ... 31'2 0'0 31'2 10940 0'6 -0'5 1'3 0'6 0'6 554
42 ... ... 29'4 0'0 29'4 10960 0'7 -0'5 1'4 0'7 0'7 989
10 ... ... 27'6 0'0 27'6 10980 1'6 0'0 1'6 ... ... 1016
42 40'0 26'0 26'0 10'2 36'2 11000 1'0 -1'1 2'1 1'6 1'0 1020
42 ... ... 24'3 0'0 24'3 11020 2'3 0'0 2'3 ... ... 605
42 ... ... 22'6 0'0 22'6 11040 1'2 -1'4 2'6 1'4 1'2 26
42 ... ... 21'2 0'0 21'2 11060 2'2 -1'0 3'2 2'2 1'6 287
10 ... ... 19'6 0'0 19'6 11080 2'5 -1'1 3'6 2'5 2'0 272
10 29'2 29'2 18'3 10'7 29'2 11100 2'4 -1'7 4'3 3'4 2'0 80
10 ... ... 17'0 0'0 17'0 11120 2'6 -2'2 5'0 2'6 2'6 256
10 ... ... 15'6 0'0 15'6 11140 3'5 -2'1 5'6 3'5 3'5 380
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 78
10 24'0 18'2 12'2 6'6 19'0 11200 4'7 -3'3 8'2 7'0 3'5 1
42 ... ... 11'2 0'0 11'2 11220 6'1 -3'1 9'2 6'1 6'1 24
42 ... ... 10'2 0'0 10'2 11240 6'3 -3'7 10'2 6'7 6'2 23
21 ... ... 9'3 0'0 9'3 11260 11'3 0'0 11'3 ... ... 42
21 ... ... 8'5 0'0 8'5 11280 12'5 0'0 12'5 ... ... 21
33 16'0 11'5 7'7 6'1 14'0 11300 9'7 -4'0 13'7 11'0 7'0 51
24 ... ... 7'2 0'0 7'2 11320 15'2 0'0 15'2 ... ... 20
28 11'5 11'5 6'5 5'0 11'5 11340 16'5 0'0 16'5 ... ... 40
29 12'4 11'0 6'0 5'0 11'0 11360 18'0 0'0 18'0 ... ... 40
40 ... ... 5'3 0'0 5'3 11380 14'2 -5'1 19'3 14'2 11'1 20
40 11'4 4'4 4'7 3'0 7'7 11400 15'4 -5'2 20'6 15'4 12'0 109
40 ... ... 4'3 0'0 4'3 11420 22'3 0'0 22'3 ... ... 10
42 9'6 9'6 4'0 5'6 9'6 11440 24'0 0'0 24'0 ... ... 64
41 ... ... 3'5 0'0 3'5 11460 17'7 -7'6 25'5 17'7 17'7 10
48 ... ... 3'2 0'0 3'2 11480 27'2 0'0 27'2 ... ... 10
45 7'7 4'0 2'7 4'0 6'7 11500 28'7 0'0 28'7 ... ... 42
63 ... ... 2'5 0'0 2'5 11520 30'5 0'0 30'5 ... ... 42
193 ... ... 2'4 0'0 2'4 11540 32'4 0'0 32'4 ... ... 10
211 5'0 5'0 2'2 2'6 5'0 11560 34'2 0'0 34'2 ... ... 10
286 ... ... 2'0 0'0 2'0 11580 36'0 0'0 36'0 ... ... 42
100 5'5 3'1 1'7 2'1 4'0 11600 37'7 0'0 37'7 ... ... 42
108 3'4 3'4 1'5 1'7 3'4 11620 39'5 0'0 39'5 ... ... 42
106 3'4 3'4 1'4 2'0 3'4 11640 41'4 0'0 41'4 ... ... 10
188 ... ... 1'3 0'0 1'3 11660 43'3 0'0 43'3 ... ... 42
81 ... ... 1'2 0'0 1'2 11680 45'2 0'0 45'2 ... ... 42
82 3'0 2'3 1'2 1'2 2'4 11700 47'1 0'0 47'1 ... ... 42
83 2'5 1'7 1'1 1'1 2'2 11720 49'1 0'0 49'1 ... ... 42
262 ... ... 1'0 0'0 1'0 11740 51'0 0'0 51'0 ... ... 42
84 1'7 1'7 1'0 0'7 1'7 11760 52'7 0'0 52'7 ... ... 42
369 1'6 1'6 0'7 0'7 1'6 11780 54'7 0'0 54'7 ... ... 42
386 2'3 1'5 0'6 1'0 1'6 11800 56'6 0'0 56'6 ... ... 42
393 1'2 1'2 0'5 0'5 1'2 11900 66'4 0'0 66'4 ... ... 42
1004 1'0 0'7 0'4 0'3 0'7 12000 76'3 0'0 76'3 ... ... 42
626 ... ... 0'3 0'0 0'3 12100 86'3 0'0 86'3 ... ... 42
950 0'4 0'4 0'2 0'2 0'4 12200 96'2 0'0 96'2 ... ... 42
738 ... ... 0'2 0'0 0'2 12300 106'2 0'0 106'2 ... ... 42
80 0'3 0'3 0'2 0'1 0'3 12400 116'1 0'0 116'1 ... ... 42
10467 ... ... 0'2 0'0 0'2 12500 126'1 0'0 126'1 ... ... 42
14860 ... ... 0'1 0'0 0'1 12600 136'0 0'0 136'0 ... ... 42
1081 ... ... 0'1 0'0 0'1 12700 146'0 0'0 146'0 ... ... 42
10298 ... ... 0'1 0'0 0'1 12800 156'0 0'0 156'0 ... ... 42
15055 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
425 ... ... 0'1 0'0 0'1 13100 186'0 0'0 186'0 ... ... 42
515 ... ... 0'1 0'0 0'1 13200 196'0 0'0 196'0 ... ... 32
3392 ... ... 0'1 0'0 0'1 13300 206'0 0'0 206'0 ... ... 32
8716 ... ... 0'1 0'0 0'1 13400 216'0 0'0 216'0 ... ... 32
10743 ... ... 0'1 0'0 0'1 13500 226'0 0'0 226'0 ... ... 32
10765 ... ... 0'1 0'0 0'1 13600 236'0 0'0 236'0 ... ... 32
10594 ... ... 0'1 0'0 0'1 13700 246'0 0'0 246'0 ... ... 32
10505 ... ... 0'1 0'0 0'1 13800 256'0 0'0 256'0 ... ... 32
14597 ... ... 0'1 0'0 0'1 13900 266'0 0'0 266'0 ... ... 32
15194 ... ... 0'1 0'0 0'1 14000 276'0 0'0 276'0 ... ... 32
10518 ... ... 0'1 0'0 0'1 14200 296'0 0'0 296'0 ... ... 32
15060 ... ... 0'1 0'0 0'1 14400 316'0 0'0 316'0 ... ... 32
10924 ... ... 0'1 0'0 0'1 14600 336'0 0'0 336'0 ... ... 32
14236 ... ... 0'1 0'0 0'1 14800 356'0 0'0 356'0 ... ... 32
7552 ... ... 0'1 0'0 0'1 15000 376'0 0'0 376'0 ... ... 32
4045 ... ... 0'1 0'0 0'1 15200 396'0 0'0 396'0 ... ... 0
4109 ... ... 0'1 0'0 0'1 15400 416'0 0'0 416'0 ... ... 0
3335 ... ... 0'1 0'0 0'1 15600 436'0 0'0 436'0 ... ... 0
4065 ... ... 0'1 0'0 0'1 15800 456'0 0'0 456'0 ... ... 0
3955 ... ... 0'1 0'0 0'1 16000 476'0 0'0 476'0 ... ... 0
3806 ... ... 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.