DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1131'4
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 ... ... 634'0 0'0 634'0 5000 0'1 0'0 0'1 ... ... 4790
0 ... ... 614'0 0'0 614'0 5200 0'1 0'0 0'1 ... ... 4649
0 ... ... 594'0 0'0 594'0 5400 0'1 0'0 0'1 ... ... 4750
0 ... ... 574'0 0'0 574'0 5600 0'1 0'0 0'1 ... ... 4657
0 ... ... 554'0 0'0 554'0 5800 0'1 0'0 0'1 ... ... 4417
0 ... ... 534'0 0'0 534'0 6000 0'1 0'0 0'1 ... ... 4423
0 ... ... 514'0 0'0 514'0 6200 0'1 0'0 0'1 ... ... 4113
0 ... ... 494'0 0'0 494'0 6400 0'1 0'0 0'1 ... ... 4430
0 ... ... 474'0 0'0 474'0 6600 0'1 0'0 0'1 ... ... 4690
0 ... ... 454'0 0'0 454'0 6800 0'1 0'0 0'1 ... ... 4579
0 ... ... 434'0 0'0 434'0 7000 0'1 0'0 0'1 ... ... 4392
0 ... ... 414'1 0'0 414'1 7200 0'1 0'0 0'1 ... ... 4285
0 ... ... 394'1 0'0 394'1 7400 0'1 0'0 0'1 ... ... 4318
0 ... ... 374'1 0'0 374'1 7600 0'1 0'0 0'1 ... ... 4406
0 ... ... 354'1 0'0 354'1 7800 0'1 0'0 0'1 ... ... 4438
0 ... ... 334'1 0'0 334'1 8000 0'1 0'0 0'1 ... ... 4459
0 ... ... 324'1 0'0 324'1 8100 0'1 0'0 0'1 ... ... 4095
0 ... ... 314'1 0'0 314'1 8200 0'1 0'0 0'1 ... ... 4185
0 ... ... 304'1 0'0 304'1 8300 0'1 0'0 0'1 ... ... 4456
0 ... ... 294'1 0'0 294'1 8400 0'1 0'0 0'1 ... ... 4672
0 ... ... 284'1 0'0 284'1 8500 0'1 0'0 0'1 ... ... 4678
0 ... ... 274'1 0'0 274'1 8600 0'1 0'0 0'1 ... ... 4339
0 ... ... 264'1 0'0 264'1 8700 0'1 0'0 0'1 ... ... 4845
0 ... ... 254'1 0'0 254'1 8800 0'1 0'0 0'1 ... ... 4492
0 ... ... 244'1 0'0 244'1 8900 0'1 0'0 0'1 ... ... 5175
0 ... ... 234'1 0'0 234'1 9000 0'1 0'0 0'1 ... ... 5053
0 ... ... 224'1 0'0 224'1 9100 0'1 0'0 0'1 ... ... 4611
0 ... ... 214'1 0'0 214'1 9200 0'1 0'0 0'1 ... ... 4636
0 ... ... 204'1 0'0 204'1 9300 0'1 0'0 0'1 ... ... 4274
0 ... ... 194'1 0'0 194'1 9400 0'1 0'0 0'1 ... ... 4819
0 ... ... 184'1 0'0 184'1 9500 0'1 0'0 0'1 ... ... 4869
0 ... ... 174'1 0'0 174'1 9600 0'1 0'0 0'1 ... ... 4415
0 ... ... 164'1 0'0 164'1 9700 0'1 0'0 0'1 ... ... 5418
0 ... ... 154'1 0'0 154'1 9800 0'1 0'0 0'1 ... ... 5409
0 ... ... 144'1 0'0 144'1 9900 0'1 0'0 0'1 ... ... 7447
15 ... ... 134'1 0'0 134'1 10000 0'1 0'0 0'1 ... ... 35281
0 ... ... 126'1 0'0 126'1 10080 0'1 0'0 0'1 ... ... 37310
1 ... ... 124'1 0'0 124'1 10100 0'1 0'0 0'1 ... ... 38140
0 ... ... 122'1 0'0 122'1 10120 0'1 0'0 0'1 ... ... 37968
0 ... ... 120'1 0'0 120'1 10140 0'1 0'0 0'1 ... ... 38591
0 ... ... 118'1 0'0 118'1 10160 0'1 0'0 0'1 ... ... 38656
0 ... ... 116'1 0'0 116'1 10180 0'1 0'0 0'1 ... ... 37680
15 121'7 121'7 114'1 7'6 121'7 10200 0'1 0'0 0'1 0'1 0'1 38537
0 ... ... 112'1 0'0 112'1 10220 0'1 0'0 0'1 ... ... 37952
0 ... ... 110'1 0'0 110'1 10240 0'1 0'0 0'1 ... ... 38590
0 ... ... 108'1 0'0 108'1 10260 0'1 0'0 0'1 ... ... 37752
0 ... ... 106'1 0'0 106'1 10280 0'1 0'0 0'1 ... ... 38558
15 ... ... 104'1 0'0 104'1 10300 0'1 0'0 0'1 ... ... 38410
0 ... ... 102'1 0'0 102'1 10320 0'1 0'0 0'1 ... ... 38334
0 ... ... 100'1 0'0 100'1 10340 0'1 0'0 0'1 ... ... 38308
0 ... ... 98'1 0'0 98'1 10360 0'1 0'0 0'1 ... ... 38432
0 ... ... 96'1 0'0 96'1 10380 0'1 0'0 0'1 ... ... 38601
29 ... ... 94'1 0'0 94'1 10400 0'1 0'0 0'1 ... ... 38163
0 ... ... 92'1 0'0 92'1 10420 0'1 0'0 0'1 ... ... 38314
0 ... ... 90'1 0'0 90'1 10440 0'1 0'0 0'1 ... ... 38144
0 ... ... 88'1 0'0 88'1 10460 0'1 0'0 0'1 ... ... 38057
1 ... ... 86'1 0'0 86'1 10480 0'1 0'0 0'1 ... ... 37896
29 90'0 84'2 84'1 0'1 84'2 10500 0'1 0'0 0'1 ... ... 37942
1 ... ... 82'1 0'0 82'1 10520 0'1 0'0 0'1 ... ... 37745
0 ... ... 80'1 0'0 80'1 10540 0'1 0'0 0'1 ... ... 37467
1 ... ... 78'1 0'0 78'1 10560 0'1 0'0 0'1 ... ... 37107
1 ... ... 76'1 0'0 76'1 10580 0'1 0'0 0'1 ... ... 37088
30 74'6 74'6 74'1 0'5 74'6 10600 0'1 0'0 0'1 ... ... 36915
10 ... ... 72'1 0'0 72'1 10620 0'1 0'0 0'1 ... ... 34920
1 ... ... 70'1 0'0 70'1 10640 0'1 0'0 0'1 ... ... 34384
10 ... ... 68'1 0'0 68'1 10660 0'1 0'0 0'1 ... ... 34991
10 ... ... 66'1 0'0 66'1 10680 0'1 0'0 0'1 ... ... 33997
10 67'0 60'6 64'1 -3'3 60'6 10700 0'1 0'0 0'1 ... ... 33570
10 ... ... 62'1 0'0 62'1 10720 0'1 0'0 0'1 ... ... 14245
10 ... ... 60'1 0'0 60'1 10740 0'1 0'0 0'1 ... ... 8997
20 ... ... 58'1 0'0 58'1 10760 0'1 0'0 0'1 ... ... 1045
20 ... ... 56'1 0'0 56'1 10780 0'1 0'0 0'1 ... ... 1047
20 60'6 51'0 54'1 -3'1 51'0 10800 0'1 0'0 0'1 0'1 0'1 1366
1 ... ... 52'1 0'0 52'1 10820 0'1 0'0 0'1 ... ... 592
20 ... ... 50'1 0'0 50'1 10840 0'1 0'0 0'1 ... ... 694
20 ... ... 48'1 0'0 48'1 10860 0'1 0'0 0'1 ... ... 667
20 ... ... 46'1 0'0 46'1 10880 0'1 0'0 0'1 ... ... 41873
20 53'5 42'4 44'1 -1'5 42'4 10900 0'1 -0'1 0'2 0'1 0'1 41548
20 ... ... 42'2 0'0 42'2 10920 0'2 0'0 0'2 ... ... 39783
20 ... ... 40'2 0'0 40'2 10940 0'2 0'0 0'2 ... ... 36087
20 ... ... 38'2 0'0 38'2 10960 0'2 0'0 0'2 ... ... 2302
10 ... ... 36'2 0'0 36'2 10980 0'2 0'0 0'2 0'2 0'2 2416
20 43'0 28'7 34'3 -5'4 28'7 11000 0'3 0'0 0'3 0'3 0'1 40176
10 ... ... 32'3 0'0 32'3 11020 0'2 -0'1 0'3 0'2 0'2 2110
20 ... ... 30'4 0'0 30'4 11040 0'2 -0'2 0'4 0'2 0'2 38818
20 ... ... 28'5 0'0 28'5 11060 0'2 -0'3 0'5 0'2 0'2 50
20 ... ... 26'6 0'0 26'6 11080 0'6 0'0 0'6 ... ... 39652
10 31'3 23'2 25'0 -1'6 23'2 11100 0'7 -0'1 1'0 1'1 0'4 16858
10 ... ... 23'2 0'0 23'2 11120 0'5 -0'5 1'2 0'5 0'5 32326
10 ... ... 21'4 0'0 21'4 11140 0'6 -0'6 1'4 1'0 0'6 50
20 ... ... 19'7 0'0 19'7 11160 2'0 0'1 1'7 2'0 2'0 316
10 20'1 20'1 18'2 1'7 20'1 11180 1'5 -0'5 2'2 1'5 1'2 117
10 25'0 12'4 16'6 -4'2 12'4 11200 2'6 0'0 2'6 3'1 1'1 172
20 16'0 16'0 15'2 0'6 16'0 11220 3'2 0'0 3'2 ... ... 23
9 ... ... 13'7 0'0 13'7 11240 3'2 -0'5 3'7 3'2 1'7 877
10 ... ... 12'5 0'0 12'5 11260 5'0 0'3 4'5 5'0 2'2 10
21 ... ... 11'3 0'0 11'3 11280 3'2 -2'1 5'3 3'3 2'7 21
10 16'2 6'6 10'1 -3'3 6'6 11300 7'4 1'3 6'1 7'4 3'1 245
45 12'1 8'5 9'0 -0'1 8'7 11320 5'1 -1'7 7'0 5'4 4'0 69
9 ... ... 8'0 0'0 8'0 11340 5'1 -2'7 8'0 5'2 5'0 10
176 6'7 6'6 7'1 -0'2 6'7 11360 7'1 -2'0 9'1 7'1 6'2 19
44 9'1 9'0 6'2 2'7 9'1 11380 8'4 -1'6 10'2 9'0 8'0 26
92 10'0 3'0 5'4 -2'4 3'0 11400 12'5 1'1 11'4 12'5 6'4 10
343 7'3 4'7 4'6 0'1 4'7 11420 8'1 -4'5 12'6 9'0 8'0 2
336 7'5 3'7 4'2 -0'1 4'1 11440 14'2 0'0 14'2 ... ... 1
432 7'2 4'0 3'6 0'2 4'0 11460 17'6 2'0 15'6 17'6 16'2 10
427 6'1 3'4 3'2 0'2 3'4 11480 17'2 0'0 17'2 ... ... 8
24 5'1 1'2 2'7 -1'5 1'2 11500 17'0 -1'7 18'7 17'0 12'4 20
68 5'2 2'2 2'4 -0'2 2'2 11520 20'4 0'0 20'4 ... ... 1
2340 3'2 2'0 2'1 -0'1 2'0 11540 22'1 0'0 22'1 ... ... 1
132 2'7 2'7 1'7 1'0 2'7 11560 23'7 0'0 23'7 ... ... 1
908 2'4 1'4 1'5 -0'1 1'4 11580 25'5 0'0 25'5 ... ... 1
2626 2'5 1'0 1'4 -0'3 1'1 11600 22'2 -5'2 27'4 22'7 22'2 20
1498 1'7 1'7 1'2 0'5 1'7 11620 29'2 0'0 29'2 ... ... 1
36612 ... ... 1'1 0'0 1'1 11640 31'1 0'0 31'1 ... ... 2
2725 2'0 0'5 1'0 -0'3 0'5 11660 33'0 0'0 33'0 ... ... 2
39510 0'6 0'6 0'7 -0'1 0'6 11680 34'7 0'0 34'7 ... ... 2
2391 1'3 0'3 0'6 -0'3 0'3 11700 36'6 0'0 36'6 ... ... 10
14570 1'2 1'2 0'5 0'5 1'2 11720 38'5 0'0 38'5 ... ... 2
36835 0'3 0'3 0'5 -0'2 0'3 11740 40'5 0'0 40'5 ... ... 2
40947 0'2 0'2 0'4 -0'2 0'2 11760 42'4 0'0 42'4 ... ... 2
817 ... ... 0'4 0'0 0'4 11780 44'4 0'0 44'4 ... ... 2
969 0'6 0'3 0'3 0'0 0'3 11800 44'6 -1'5 46'3 44'6 44'6 20
3425 0'2 0'2 0'3 -0'1 0'2 11820 48'3 0'0 48'3 ... ... 1
14200 ... ... 0'3 0'0 0'3 11840 50'2 0'0 50'2 ... ... 2
34615 ... ... 0'2 0'0 0'2 11860 52'2 0'0 52'2 ... ... 1
36625 ... ... 0'2 0'0 0'2 11880 54'2 0'0 54'2 ... ... 2
38955 0'3 0'1 0'2 -0'1 0'1 11900 56'2 0'0 56'2 ... ... 10
30 ... ... 0'2 0'0 0'2 11920 58'2 0'0 58'2 ... ... 2
30 ... ... 0'2 0'0 0'2 11940 60'2 0'0 60'2 ... ... 2
224 0'2 0'2 0'2 0'0 0'2 12000 66'2 0'0 66'2 ... ... 10
1492 0'1 0'1 0'2 -0'1 0'1 12100 76'1 0'0 76'1 ... ... 10
28467 0'2 0'1 0'1 0'0 0'1 12200 86'1 0'0 86'1 ... ... 1
34049 0'1 0'1 0'1 0'0 0'1 12300 96'1 0'0 96'1 ... ... 1
34502 ... ... 0'1 0'0 0'1 12400 106'1 0'0 106'1 ... ... 10
34304 0'1 0'1 0'1 0'0 0'1 12500 116'1 0'0 116'1 ... ... 1
35258 ... ... 0'1 0'0 0'1 12600 126'1 0'0 126'1 ... ... 1
35520 ... ... 0'1 0'0 0'1 12700 136'1 0'0 136'1 ... ... 0
34937 ... ... 0'1 0'0 0'1 12800 146'1 0'0 146'1 ... ... 0
35113 ... ... 0'1 0'0 0'1 12900 156'1 0'0 156'1 ... ... 0
35382 ... ... 0'1 0'0 0'1 13000 166'1 0'0 166'1 ... ... 0
15823 ... ... 0'1 0'0 0'1 13100 176'1 0'0 176'1 ... ... 0
15801 ... ... 0'1 0'0 0'1 13200 186'1 0'0 186'1 ... ... 0
15616 ... ... 0'1 0'0 0'1 13300 196'1 0'0 196'1 ... ... 0
15931 ... ... 0'1 0'0 0'1 13400 206'1 0'0 206'1 ... ... 0
14542 ... ... 0'1 0'0 0'1 13500 216'1 0'0 216'1 ... ... 0
6962 ... ... 0'1 0'0 0'1 13600 226'1 0'0 226'1 ... ... 0
5608 ... ... 0'1 0'0 0'1 13700 236'1 0'0 236'1 ... ... 0
4915 ... ... 0'1 0'0 0'1 13800 246'1 0'0 246'1 ... ... 0
4893 ... ... 0'1 0'0 0'1 13900 256'1 0'0 256'1 ... ... 0
5368 ... ... 0'1 0'0 0'1 14000 266'1 0'0 266'1 ... ... 0
4739 ... ... 0'1 0'0 0'1 14100 276'1 0'0 276'1 ... ... 0
4289 ... ... 0'1 0'0 0'1 14200 286'1 0'0 286'1 ... ... 0
4996 ... ... 0'1 0'0 0'1 14400 306'1 0'0 306'1 ... ... 0
4550 ... ... 0'1 0'0 0'1 14600 326'1 0'0 326'1 ... ... 0
4556 ... ... 0'1 0'0 0'1 14800 346'1 0'0 346'1 ... ... 0
35469 ... ... 0'1 0'0 0'1 15000 366'1 0'0 366'1 ... ... 0
4556 ... ... 0'1 0'0 0'1 15200 386'1 0'0 386'1 ... ... 0
5090 ... ... 0'1 0'0 0'1 15400 406'1 0'0 406'1 ... ... 0
4460 ... ... 0'1 0'0 0'1 15600 426'1 0'0 426'1 ... ... 0
4459 ... ... 0'1 0'0 0'1 15800 446'0 0'0 446'0 ... ... 0
4892 ... ... 0'1 0'0 0'1 16000 466'0 0'0 466'0 ... ... 0
4703 ... ... 0'1 0'0 0'1 16200 486'0 0'0 486'0 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.