DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'6
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 ... ... 2058
0 ... ... 604'0 0'0 604'0 5200 0'1 0'0 0'1 ... ... 2058
0 ... ... 584'0 0'0 584'0 5400 0'1 0'0 0'1 ... ... 2058
0 ... ... 564'0 0'0 564'0 5600 0'1 0'0 0'1 ... ... 2058
0 ... ... 544'0 0'0 544'0 5800 0'1 0'0 0'1 ... ... 2058
0 ... ... 524'0 0'0 524'0 6000 0'1 0'0 0'1 ... ... 2058
0 ... ... 504'0 0'0 504'0 6200 0'1 0'0 0'1 ... ... 2058
0 ... ... 484'0 0'0 484'0 6400 0'1 0'0 0'1 ... ... 2058
0 ... ... 464'0 0'0 464'0 6600 0'1 0'0 0'1 ... ... 2058
0 ... ... 444'0 0'0 444'0 6800 0'1 0'0 0'1 ... ... 2058
0 ... ... 424'0 0'0 424'0 7000 0'1 0'0 0'1 ... ... 2058
0 ... ... 404'0 0'0 404'0 7200 0'1 0'0 0'1 ... ... 2058
0 ... ... 384'0 0'0 384'0 7400 0'1 0'0 0'1 ... ... 2058
0 ... ... 364'0 0'0 364'0 7600 0'1 0'0 0'1 ... ... 2058
0 ... ... 344'0 0'0 344'0 7800 0'1 0'0 0'1 ... ... 2058
33 ... ... 324'0 0'0 324'0 8000 0'1 0'0 0'1 ... ... 2059
33 ... ... 314'0 0'0 314'0 8100 0'1 0'0 0'1 ... ... 2055
33 ... ... 304'0 0'0 304'0 8200 0'1 0'0 0'1 ... ... 2154
33 ... ... 294'0 0'0 294'0 8300 0'1 0'0 0'1 ... ... 2110
33 ... ... 284'0 0'0 284'0 8400 0'1 0'0 0'1 ... ... 2208
33 ... ... 274'0 0'0 274'0 8500 0'1 0'0 0'1 ... ... 2200
33 ... ... 264'0 0'0 264'0 8600 0'1 0'0 0'1 ... ... 2106
33 ... ... 254'0 0'0 254'0 8700 0'1 0'0 0'1 ... ... 2214
33 ... ... 244'0 0'0 244'0 8800 0'1 0'0 0'1 ... ... 2149
33 ... ... 234'0 0'0 234'0 8900 0'1 0'0 0'1 ... ... 2195
33 ... ... 224'0 0'0 224'0 9000 0'1 0'0 0'1 ... ... 2184
33 ... ... 214'0 0'0 214'0 9100 0'1 0'0 0'1 ... ... 2090
33 ... ... 204'0 0'0 204'0 9200 0'1 0'0 0'1 ... ... 2273
33 ... ... 194'0 0'0 194'0 9300 0'1 0'0 0'1 ... ... 2136
33 ... ... 184'0 0'0 184'0 9400 0'1 0'0 0'1 ... ... 2138
33 ... ... 174'0 0'0 174'0 9500 0'1 0'0 0'1 ... ... 2165
33 ... ... 164'0 0'0 164'0 9600 0'1 0'0 0'1 ... ... 1294
33 ... ... 154'0 0'0 154'0 9700 0'1 0'0 0'1 ... ... 1260
33 ... ... 144'0 0'0 144'0 9800 0'1 0'0 0'1 ... ... 1270
33 ... ... 134'1 0'0 134'1 9900 0'1 0'0 0'1 ... ... 1194
33 ... ... 124'1 0'0 124'1 10000 0'1 0'0 0'1 ... ... 1286
33 ... ... 116'1 0'0 116'1 10080 0'1 0'0 0'1 ... ... 1050
33 ... ... 114'1 0'0 114'1 10100 0'1 0'0 0'1 ... ... 1105
33 ... ... 112'1 0'0 112'1 10120 0'1 0'0 0'1 ... ... 999
33 ... ... 110'1 0'0 110'1 10140 0'1 0'0 0'1 ... ... 954
33 ... ... 108'1 0'0 108'1 10160 0'1 0'0 0'1 ... ... 971
33 ... ... 106'1 0'0 106'1 10180 0'1 0'0 0'1 ... ... 497
33 ... ... 104'1 0'0 104'1 10200 0'1 0'0 0'1 ... ... 528
33 ... ... 102'1 0'0 102'1 10220 0'1 0'0 0'1 ... ... 503
33 ... ... 100'1 0'0 100'1 10240 0'1 0'0 0'1 ... ... 505
33 ... ... 98'1 0'0 98'1 10260 0'1 0'0 0'1 ... ... 505
10 ... ... 96'1 0'0 96'1 10280 0'1 0'0 0'1 ... ... 506
10 ... ... 94'1 0'0 94'1 10300 0'1 0'0 0'1 ... ... 544
10 ... ... 92'1 0'0 92'1 10320 0'1 0'0 0'1 ... ... 564
10 ... ... 90'1 0'0 90'1 10340 0'1 0'0 0'1 ... ... 566
10 ... ... 88'1 0'0 88'1 10360 0'1 0'0 0'1 ... ... 420
10 ... ... 86'1 0'0 86'1 10380 0'1 0'0 0'1 ... ... 420
10 95'0 95'0 84'1 10'7 95'0 10400 0'1 0'0 0'1 ... ... 400
10 ... ... 82'1 0'0 82'1 10420 0'1 0'0 0'1 ... ... 338
10 ... ... 80'1 0'0 80'1 10440 0'1 0'0 0'1 ... ... 269
10 ... ... 78'1 0'0 78'1 10460 0'1 0'0 0'1 ... ... 267
10 ... ... 76'1 0'0 76'1 10480 0'1 0'0 0'1 ... ... 130
10 85'0 80'0 74'1 7'7 82'0 10500 0'1 0'0 0'1 0'1 0'1 3053
10 ... ... 72'1 0'0 72'1 10520 0'1 0'0 0'1 ... ... 2893
10 ... ... 70'1 0'0 70'1 10540 0'1 0'0 0'1 ... ... 2746
10 ... ... 68'1 0'0 68'1 10560 0'1 0'0 0'1 ... ... 2570
10 ... ... 66'1 0'0 66'1 10580 0'1 0'0 0'1 ... ... 2451
10 80'0 76'0 64'1 15'7 80'0 10600 0'2 0'0 0'2 ... ... 2243
10 ... ... 62'1 0'0 62'1 10620 0'2 0'0 0'2 ... ... 1140
10 ... ... 60'2 0'0 60'2 10640 0'2 0'0 0'2 ... ... 1045
10 ... ... 58'2 0'0 58'2 10660 0'2 0'0 0'2 ... ... 914
10 ... ... 56'2 0'0 56'2 10680 0'2 0'0 0'2 ... ... 361
43 70'5 60'0 54'2 14'2 68'4 10700 0'2 0'0 0'2 ... ... 217
10 ... ... 52'2 0'0 52'2 10720 0'3 0'0 0'3 ... ... 214
10 ... ... 50'3 0'0 50'3 10740 0'3 0'0 0'3 ... ... 2225
10 ... ... 48'3 0'0 48'3 10760 0'2 -0'1 0'3 0'2 0'2 1131
10 ... ... 46'3 0'0 46'3 10780 0'4 0'0 0'4 ... ... 572
10 54'4 50'0 44'4 9'4 54'0 10800 0'2 -0'2 0'4 0'2 0'2 212
10 ... ... 42'4 0'0 42'4 10820 0'5 0'0 0'5 ... ... 2134
10 ... ... 40'5 0'0 40'5 10840 0'3 -0'2 0'5 0'3 0'3 545
43 ... ... 38'6 0'0 38'6 10860 0'4 -0'2 0'6 0'4 0'4 208
10 ... ... 36'7 0'0 36'7 10880 0'7 0'0 0'7 ... ... 1134
10 ... ... 35'0 0'0 35'0 10900 1'0 0'0 1'0 ... ... 100
10 ... ... 33'1 0'0 33'1 10920 1'1 0'0 1'1 ... ... 575
10 ... ... 31'2 0'0 31'2 10940 0'6 -0'5 1'3 0'6 0'6 1231
10 ... ... 29'4 0'0 29'4 10960 0'7 -0'5 1'4 0'7 0'7 1700
10 ... ... 27'6 0'0 27'6 10980 1'6 0'0 1'6 ... ... 1566
10 40'0 26'0 26'0 13'4 39'4 11000 1'0 -1'1 2'1 1'6 1'0 940
10 ... ... 24'3 0'0 24'3 11020 2'3 0'0 2'3 ... ... 1099
10 ... ... 22'6 0'0 22'6 11040 1'2 -1'4 2'6 1'4 1'2 694
43 ... ... 21'2 0'0 21'2 11060 1'5 -1'5 3'2 2'2 1'5 603
10 ... ... 19'6 0'0 19'6 11080 2'5 -1'1 3'6 2'5 2'0 292
10 29'2 29'2 18'3 10'7 29'2 11100 2'4 -1'7 4'3 3'4 2'0 802
10 ... ... 17'0 0'0 17'0 11120 2'6 -2'2 5'0 2'6 2'6 204
10 ... ... 15'6 0'0 15'6 11140 3'5 -2'1 5'6 3'5 3'5 407
10 ... ... 14'4 0'0 14'4 11160 3'6 -2'6 6'4 3'6 3'6 423
10 ... ... 13'3 0'0 13'3 11180 4'6 -2'5 7'3 4'6 4'4 333
10 24'0 18'2 12'2 10'2 22'4 11200 4'1 -4'1 8'2 7'0 3'5 391
10 ... ... 11'2 0'0 11'2 11220 4'4 -4'6 9'2 6'1 4'4 317
10 ... ... 10'2 0'0 10'2 11240 5'0 -5'2 10'2 6'7 5'0 290
12 ... ... 9'3 0'0 9'3 11260 6'3 -5'0 11'3 6'3 5'5 266
22 ... ... 8'5 0'0 8'5 11280 12'5 0'0 12'5 ... ... 273
25 16'0 11'5 7'7 6'1 14'0 11300 9'7 -4'0 13'7 11'0 7'0 133
28 ... ... 7'2 0'0 7'2 11320 15'2 0'0 15'2 ... ... 148
29 11'5 11'5 6'5 5'0 11'5 11340 16'5 0'0 16'5 ... ... 20
40 12'4 11'0 6'0 5'0 11'0 11360 18'0 0'0 18'0 ... ... 19
63 ... ... 5'3 0'0 5'3 11380 14'2 -5'1 19'3 14'2 11'1 28
40 11'4 4'4 4'7 3'0 7'7 11400 12'6 -8'0 20'6 15'4 12'0 74
20 ... ... 4'3 0'0 4'3 11420 22'3 0'0 22'3 ... ... 44
96 9'6 9'6 4'0 5'6 9'6 11440 24'0 0'0 24'0 ... ... 54
20 ... ... 3'5 0'0 3'5 11460 17'7 -7'6 25'5 17'7 17'7 43
42 7'6 7'6 3'2 4'4 7'6 11480 18'4 -8'6 27'2 18'4 18'4 10
157 7'7 4'0 2'7 3'4 6'3 11500 28'7 0'0 28'7 ... ... 43
94 ... ... 2'5 0'0 2'5 11520 30'5 0'0 30'5 ... ... 10
25 ... ... 2'4 0'0 2'4 11540 32'4 0'0 32'4 ... ... 54
129 5'0 5'0 2'2 2'6 5'0 11560 34'2 0'0 34'2 ... ... 43
87 ... ... 2'0 0'0 2'0 11580 36'0 0'0 36'0 ... ... 43
157 5'5 3'1 1'7 2'1 4'0 11600 37'7 0'0 37'7 ... ... 43
94 3'4 3'4 1'5 1'7 3'4 11620 39'5 0'0 39'5 ... ... 43
244 3'4 3'4 1'4 2'0 3'4 11640 41'4 0'0 41'4 ... ... 43
448 ... ... 1'3 0'0 1'3 11660 43'3 0'0 43'3 ... ... 43
382 ... ... 1'2 0'0 1'2 11680 45'2 0'0 45'2 ... ... 43
60 3'0 2'3 1'2 1'5 2'7 11700 47'1 0'0 47'1 ... ... 43
83 2'5 1'7 1'1 1'1 2'2 11720 49'1 0'0 49'1 ... ... 33
173 ... ... 1'0 0'0 1'0 11740 51'0 0'0 51'0 ... ... 43
50 2'1 1'7 1'0 1'1 2'1 11760 52'7 0'0 52'7 ... ... 43
50 1'6 1'6 0'7 0'7 1'6 11780 54'7 0'0 54'7 ... ... 33
50 2'3 1'5 0'6 1'0 1'6 11800 56'6 0'0 56'6 ... ... 43
979 1'2 1'2 0'5 0'5 1'2 11900 66'4 0'0 66'4 ... ... 43
1961 1'0 0'7 0'4 0'3 0'7 12000 76'3 0'0 76'3 ... ... 43
516 ... ... 0'3 0'0 0'3 12100 86'3 0'0 86'3 ... ... 43
388 0'4 0'4 0'2 0'2 0'4 12200 96'2 0'0 96'2 ... ... 43
2354 ... ... 0'2 0'0 0'2 12300 106'2 0'0 106'2 ... ... 43
1197 0'3 0'3 0'2 0'1 0'3 12400 116'1 0'0 116'1 ... ... 10
2684 ... ... 0'2 0'0 0'2 12500 126'1 0'0 126'1 ... ... 43
650 ... ... 0'1 0'0 0'1 12600 136'0 0'0 136'0 ... ... 10
1347 ... ... 0'1 0'0 0'1 12700 146'0 0'0 146'0 ... ... 43
2598 ... ... 0'1 0'0 0'1 12800 156'0 0'0 156'0 ... ... 33
3681 0'1 0'1 0'1 0'0 0'1 12900 166'0 0'0 166'0 ... ... 43
438 ... ... 0'1 0'0 0'1 13000 176'0 0'0 176'0 ... ... 43
573 ... ... 0'1 0'0 0'1 13100 186'0 0'0 186'0 ... ... 43
1039 ... ... 0'1 0'0 0'1 13200 196'0 0'0 196'0 ... ... 33
1106 ... ... 0'1 0'0 0'1 13300 206'0 0'0 206'0 ... ... 33
1168 ... ... 0'1 0'0 0'1 13400 216'0 0'0 216'0 ... ... 33
1263 ... ... 0'1 0'0 0'1 13500 226'0 0'0 226'0 ... ... 33
1334 ... ... 0'1 0'0 0'1 13600 236'0 0'0 236'0 ... ... 33
2090 ... ... 0'1 0'0 0'1 13700 246'0 0'0 246'0 ... ... 33
2192 ... ... 0'1 0'0 0'1 13800 256'0 0'0 256'0 ... ... 33
2275 ... ... 0'1 0'0 0'1 13900 266'0 0'0 266'0 ... ... 33
2369 ... ... 0'1 0'0 0'1 14000 276'0 0'0 276'0 ... ... 33
2201 ... ... 0'1 0'0 0'1 14200 296'0 0'0 296'0 ... ... 33
2416 ... ... 0'1 0'0 0'1 14400 316'0 0'0 316'0 ... ... 33
2320 ... ... 0'1 0'0 0'1 14600 336'0 0'0 336'0 ... ... 33
2438 ... ... 0'1 0'0 0'1 14800 356'0 0'0 356'0 ... ... 33
2404 ... ... 0'1 0'0 0'1 15000 376'0 0'0 376'0 ... ... 33
2154 ... ... 0'1 0'0 0'1 15200 396'0 0'0 396'0 ... ... 0
2211 ... ... 0'1 0'0 0'1 15400 416'0 0'0 416'0 ... ... 0
2158 ... ... 0'1 0'0 0'1 15600 436'0 0'0 436'0 ... ... 0
2158 ... ... 0'1 0'0 0'1 15800 456'0 0'0 456'0 ... ... 0
2215 ... ... 0'1 0'0 0'1 16000 476'0 0'0 476'0 ... ... 0
2136 ... ... 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.