DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1136'4
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 ... ... 637'2 0'0 637'2 5000 0'1 0'0 0'1 ... ... 3369
0 ... ... 617'2 0'0 617'2 5200 0'1 0'0 0'1 ... ... 4004
0 ... ... 597'2 0'0 597'2 5400 0'1 0'0 0'1 ... ... 3680
0 ... ... 577'2 0'0 577'2 5600 0'1 0'0 0'1 ... ... 3896
0 ... ... 557'2 0'0 557'2 5800 0'1 0'0 0'1 ... ... 3694
0 ... ... 537'2 0'0 537'2 6000 0'1 0'0 0'1 ... ... 3989
0 ... ... 517'2 0'0 517'2 6200 0'1 0'0 0'1 ... ... 4053
32 ... ... 497'2 0'0 497'2 6400 0'1 0'0 0'1 ... ... 3895
32 ... ... 477'2 0'0 477'2 6600 0'1 0'0 0'1 ... ... 4066
32 ... ... 457'2 0'0 457'2 6800 0'1 0'0 0'1 ... ... 4011
32 ... ... 437'2 0'0 437'2 7000 0'1 0'0 0'1 ... ... 3525
32 ... ... 417'2 0'0 417'2 7200 0'1 0'0 0'1 ... ... 3993
32 ... ... 397'2 0'0 397'2 7400 0'1 0'0 0'1 ... ... 4016
32 ... ... 377'2 0'0 377'2 7600 0'1 0'0 0'1 ... ... 3356
32 ... ... 357'2 0'0 357'2 7800 0'1 0'0 0'1 ... ... 4009
32 ... ... 337'2 0'0 337'2 8000 0'1 0'0 0'1 ... ... 3924
32 ... ... 327'2 0'0 327'2 8100 0'1 0'0 0'1 ... ... 3351
32 ... ... 317'2 0'0 317'2 8200 0'1 0'0 0'1 ... ... 3753
32 ... ... 307'2 0'0 307'2 8300 0'1 0'0 0'1 ... ... 3277
32 ... ... 297'2 0'0 297'2 8400 0'1 0'0 0'1 ... ... 3256
32 ... ... 287'2 0'0 287'2 8500 0'1 0'0 0'1 ... ... 3780
32 ... ... 277'2 0'0 277'2 8600 0'1 0'0 0'1 ... ... 4270
32 ... ... 267'2 0'0 267'2 8700 0'1 0'0 0'1 ... ... 3845
32 ... ... 257'2 0'0 257'2 8800 0'1 0'0 0'1 ... ... 3883
32 ... ... 247'2 0'0 247'2 8900 0'1 0'0 0'1 ... ... 4360
32 ... ... 237'2 0'0 237'2 9000 0'1 0'0 0'1 ... ... 4365
32 ... ... 227'2 0'0 227'2 9100 0'1 0'0 0'1 ... ... 4076
32 ... ... 217'2 0'0 217'2 9200 0'1 0'0 0'1 ... ... 4449
32 ... ... 207'2 0'0 207'2 9300 0'1 0'0 0'1 ... ... 4087
32 ... ... 197'2 0'0 197'2 9400 0'1 0'0 0'1 ... ... 4628
32 ... ... 187'2 0'0 187'2 9500 0'1 0'0 0'1 ... ... 4646
32 ... ... 177'2 0'0 177'2 9600 0'1 0'0 0'1 ... ... 4107
32 ... ... 167'2 0'0 167'2 9700 0'1 0'0 0'1 ... ... 4064
32 ... ... 157'3 0'0 157'3 9800 0'1 0'0 0'1 ... ... 4759
32 ... ... 147'3 0'0 147'3 9900 0'1 0'0 0'1 ... ... 3929
32 ... ... 137'3 0'0 137'3 10000 0'1 0'0 0'1 ... ... 4218
32 ... ... 129'3 0'0 129'3 10080 0'1 0'0 0'1 ... ... 1443
32 ... ... 127'3 0'0 127'3 10100 0'1 0'0 0'1 ... ... 1566
32 ... ... 125'3 0'0 125'3 10120 0'1 0'0 0'1 ... ... 1428
32 ... ... 123'3 0'0 123'3 10140 0'1 0'0 0'1 ... ... 1393
32 ... ... 121'3 0'0 121'3 10160 0'1 0'0 0'1 ... ... 1415
32 ... ... 119'3 0'0 119'3 10180 0'1 0'0 0'1 ... ... 1524
32 ... ... 117'3 0'0 117'3 10200 0'1 0'0 0'1 ... ... 1473
32 ... ... 115'3 0'0 115'3 10220 0'1 0'0 0'1 ... ... 1470
32 ... ... 113'3 0'0 113'3 10240 0'1 0'0 0'1 ... ... 1396
32 ... ... 111'3 0'0 111'3 10260 0'1 0'0 0'1 ... ... 1383
32 ... ... 109'3 0'0 109'3 10280 0'1 0'0 0'1 ... ... 1574
42 ... ... 107'3 0'0 107'3 10300 0'1 0'0 0'1 ... ... 803
42 ... ... 105'3 0'0 105'3 10320 0'1 0'0 0'1 ... ... 735
42 ... ... 103'3 0'0 103'3 10340 0'1 0'0 0'1 ... ... 754
42 ... ... 101'3 0'0 101'3 10360 0'1 0'0 0'1 ... ... 770
42 ... ... 99'3 0'0 99'3 10380 0'1 0'0 0'1 ... ... 767
42 ... ... 97'3 0'0 97'3 10400 0'1 0'0 0'1 ... ... 831
42 ... ... 95'3 0'0 95'3 10420 0'1 0'0 0'1 ... ... 707
42 ... ... 93'3 0'0 93'3 10440 0'1 0'0 0'1 ... ... 436
42 ... ... 91'3 0'0 91'3 10460 0'1 0'0 0'1 ... ... 334
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 ... ... 9100
42 ... ... 83'3 0'0 83'3 10540 0'1 0'0 0'1 ... ... 14103
42 ... ... 81'3 0'0 81'3 10560 0'1 0'0 0'1 ... ... 9444
42 ... ... 79'3 0'0 79'3 10580 0'1 0'0 0'1 ... ... 9755
42 ... ... 77'3 0'0 77'3 10600 0'1 0'0 0'1 ... ... 9673
42 ... ... 75'3 0'0 75'3 10620 0'1 0'0 0'1 ... ... 10395
10 ... ... 73'3 0'0 73'3 10640 0'1 0'0 0'1 ... ... 9680
42 ... ... 71'3 0'0 71'3 10660 0'1 0'0 0'1 ... ... 9435
42 ... ... 69'3 0'0 69'3 10680 0'1 0'0 0'1 ... ... 9401
42 ... ... 67'3 0'0 67'3 10700 0'1 0'0 0'1 ... ... 3746
42 ... ... 65'3 0'0 65'3 10720 0'1 0'0 0'1 ... ... 2134
42 ... ... 63'3 0'0 63'3 10740 0'1 0'0 0'1 ... ... 534
42 ... ... 61'3 0'0 61'3 10760 0'2 0'0 0'2 ... ... 350
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 ... ... 10812
10 ... ... 55'4 0'0 55'4 10820 0'2 0'0 0'2 ... ... 9708
42 ... ... 53'4 0'0 53'4 10840 0'2 0'0 0'2 ... ... 4541
42 ... ... 51'4 0'0 51'4 10860 0'3 0'0 0'3 ... ... 303
42 ... ... 49'5 0'0 49'5 10880 0'3 0'0 0'3 ... ... 10801
42 49'6 47'5 47'5 2'1 49'6 10900 0'3 0'0 0'3 0'3 0'3 7636
42 ... ... 45'6 0'0 45'6 10920 0'4 0'0 0'4 ... ... 300
42 ... ... 43'6 0'0 43'6 10940 0'4 0'0 0'4 ... ... 5033
42 ... ... 41'7 0'0 41'7 10960 0'5 0'0 0'5 ... ... 289
42 ... ... 39'7 0'0 39'7 10980 0'6 0'0 0'6 ... ... 819
42 38'0 36'4 38'0 -0'4 37'4 11000 0'7 0'0 0'7 ... ... 1042
42 ... ... 36'1 0'0 36'1 11020 1'0 0'0 1'0 ... ... 1041
10 ... ... 34'3 0'0 34'3 11040 1'1 0'0 1'1 ... ... 334
42 ... ... 32'4 0'0 32'4 11060 1'2 0'0 1'2 ... ... 651
10 ... ... 30'6 0'0 30'6 11080 1'4 0'0 1'4 ... ... 28
10 ... ... 29'0 0'0 29'0 11100 1'6 0'0 1'6 ... ... 25
42 ... ... 27'2 0'0 27'2 11120 2'0 0'0 2'0 ... ... 218
10 ... ... 25'5 0'0 25'5 11140 2'0 -0'3 2'3 2'0 2'0 894
42 ... ... 24'0 0'0 24'0 11160 2'3 -0'3 2'6 2'3 2'3 320
10 22'0 22'0 22'4 -0'4 22'0 11180 3'2 0'0 3'2 ... ... 5
10 21'0 21'0 21'0 0'0 21'0 11200 3'3 -0'3 3'6 3'6 3'3 50
42 ... ... 19'4 0'0 19'4 11220 4'2 0'0 4'2 ... ... 10
42 ... ... 18'1 0'0 18'1 11240 4'7 0'0 4'7 ... ... 5
42 ... ... 16'7 0'0 16'7 11260 5'5 0'0 5'5 ... ... 62
42 ... ... 15'5 0'0 15'5 11280 6'3 0'0 6'3 ... ... 25
42 13'5 13'5 14'3 -0'6 13'5 11300 7'1 0'0 7'1 7'1 6'2 5
74 ... ... 13'2 0'0 13'2 11320 8'0 0'0 8'0 ... ... 40
51 ... ... 12'2 0'0 12'2 11340 9'0 0'0 9'0 ... ... 49
52 ... ... 11'2 0'0 11'2 11360 10'0 0'0 10'0 ... ... 20
152 ... ... 10'2 0'0 10'2 11380 11'0 0'0 11'0 ... ... 28
119 ... ... 9'3 0'0 9'3 11400 10'7 -1'2 12'1 10'7 10'7 100
225 ... ... 8'5 0'0 8'5 11420 13'3 0'0 13'3 ... ... 17
64 ... ... 7'7 0'0 7'7 11440 14'5 0'0 14'5 ... ... 42
47 ... ... 7'1 0'0 7'1 11460 15'7 0'0 15'7 ... ... 10
45 ... ... 6'4 0'0 6'4 11480 17'2 0'0 17'2 ... ... 10
256 ... ... 5'7 0'0 5'7 11500 18'5 0'0 18'5 ... ... 42
309 ... ... 5'3 0'0 5'3 11520 20'1 0'0 20'1 ... ... 42
296 ... ... 4'7 0'0 4'7 11540 21'5 0'0 21'5 ... ... 42
306 ... ... 4'4 0'0 4'4 11560 23'2 0'0 23'2 ... ... 10
320 ... ... 4'0 0'0 4'0 11580 24'6 0'0 24'6 ... ... 10
349 3'5 3'3 3'5 -0'2 3'3 11600 26'3 0'0 26'3 ... ... 10
326 ... ... 3'3 0'0 3'3 11620 28'1 0'0 28'1 ... ... 42
396 ... ... 3'0 0'0 3'0 11640 29'6 0'0 29'6 ... ... 10
145 ... ... 2'6 0'0 2'6 11660 31'4 0'0 31'4 ... ... 10
151 ... ... 2'4 0'0 2'4 11680 33'2 0'0 33'2 ... ... 10
71 ... ... 2'2 0'0 2'2 11700 35'0 0'0 35'0 ... ... 10
168 ... ... 2'1 0'0 2'1 11720 36'6 0'0 36'6 ... ... 10
74 ... ... 1'7 0'0 1'7 11740 38'5 0'0 38'5 ... ... 42
389 ... ... 1'6 0'0 1'6 11760 40'4 0'0 40'4 ... ... 10
411 ... ... 1'5 0'0 1'5 11780 42'2 0'0 42'2 ... ... 10
420 1'3 1'3 1'4 -0'1 1'3 11800 44'1 0'0 44'1 ... ... 10
226 ... ... ... ... ... 11820 ... ... ... ... ... 1
217 ... ... ... ... ... 11840 ... ... ... ... ... 1
348 ... ... ... ... ... 11860 ... ... ... ... ... 1
273 ... ... ... ... ... 11880 ... ... ... ... ... 10
50 ... ... 1'0 0'0 1'0 11900 53'5 0'0 53'5 ... ... 42
352 ... ... ... ... ... 11920 ... ... ... ... ... 10
132 ... ... ... ... ... 11940 ... ... ... ... ... 10
8458 ... ... 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
10414 ... ... 0'3 0'0 0'3 12200 83'1 0'0 83'1 ... ... 42
4386 ... ... 0'3 0'0 0'3 12300 93'0 0'0 93'0 ... ... 42
9212 ... ... 0'2 0'0 0'2 12400 103'0 0'0 103'0 ... ... 42
460 ... ... 0'2 0'0 0'2 12500 112'7 0'0 112'7 ... ... 42
9039 ... ... 0'1 0'0 0'1 12600 122'7 0'0 122'7 ... ... 42
10505 ... ... 0'1 0'0 0'1 12700 132'7 0'0 132'7 ... ... 42
50 ... ... 0'1 0'0 0'1 12800 142'7 0'0 142'7 ... ... 42
394 ... ... 0'1 0'0 0'1 12900 152'7 0'0 152'7 ... ... 42
1099 ... ... 0'1 0'0 0'1 13000 162'6 0'0 162'6 ... ... 42
3482 ... ... 0'1 0'0 0'1 13100 172'6 0'0 172'6 ... ... 32
8613 ... ... 0'1 0'0 0'1 13200 182'6 0'0 182'6 ... ... 32
9651 ... ... 0'1 0'0 0'1 13300 192'6 0'0 192'6 ... ... 32
10778 ... ... 0'1 0'0 0'1 13400 202'6 0'0 202'6 ... ... 32
10539 ... ... 0'1 0'0 0'1 13500 212'6 0'0 212'6 ... ... 32
14438 ... ... 0'1 0'0 0'1 13600 222'6 0'0 222'6 ... ... 32
9574 ... ... 0'1 0'0 0'1 13700 232'6 0'0 232'6 ... ... 32
9315 ... ... 0'1 0'0 0'1 13800 242'6 0'0 242'6 ... ... 32
14742 ... ... 0'1 0'0 0'1 13900 252'6 0'0 252'6 ... ... 32
10697 ... ... 0'1 0'0 0'1 14000 262'6 0'0 262'6 ... ... 32
499 ... ... ... ... ... 14100 0'0 0'0 0'0 0'0 0'0 0
15060 ... ... 0'1 0'0 0'1 14200 282'6 0'0 282'6 ... ... 32
10576 ... ... 0'1 0'0 0'1 14400 302'6 0'0 302'6 ... ... 32
10356 ... ... 0'1 0'0 0'1 14600 322'6 0'0 322'6 ... ... 32
6541 ... ... 0'1 0'0 0'1 14800 342'6 0'0 342'6 ... ... 32
4411 ... ... 0'1 0'0 0'1 15000 362'6 0'0 362'6 ... ... 32
3213 ... ... 0'1 0'0 0'1 15200 382'6 0'0 382'6 ... ... 32
4108 ... ... 0'1 0'0 0'1 15400 402'6 0'0 402'6 ... ... 32
3285 ... ... 0'1 0'0 0'1 15600 422'6 0'0 422'6 ... ... 32
3883 ... ... 0'1 0'0 0'1 15800 442'6 0'0 442'6 ... ... 32
4107 ... ... 0'1 0'0 0'1 16000 462'6 0'0 462'6 ... ... 32
3543 ... ... 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.