DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1129'2
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 ... ... 4401
0 ... ... 617'2 0'0 617'2 5200 0'1 0'0 0'1 ... ... 4752
0 ... ... 597'2 0'0 597'2 5400 0'1 0'0 0'1 ... ... 3665
0 ... ... 577'2 0'0 577'2 5600 0'1 0'0 0'1 ... ... 4695
0 ... ... 557'2 0'0 557'2 5800 0'1 0'0 0'1 ... ... 4144
33 ... ... 537'2 0'0 537'2 6000 0'1 0'0 0'1 ... ... 4374
33 ... ... 517'2 0'0 517'2 6200 0'1 0'0 0'1 ... ... 4665
33 ... ... 497'2 0'0 497'2 6400 0'1 0'0 0'1 ... ... 4379
33 ... ... 477'2 0'0 477'2 6600 0'1 0'0 0'1 ... ... 4725
33 ... ... 457'2 0'0 457'2 6800 0'1 0'0 0'1 ... ... 4648
33 ... ... 437'2 0'0 437'2 7000 0'1 0'0 0'1 ... ... 4220
33 ... ... 417'2 0'0 417'2 7200 0'1 0'0 0'1 ... ... 4318
33 ... ... 397'2 0'0 397'2 7400 0'1 0'0 0'1 ... ... 4227
33 ... ... 377'2 0'0 377'2 7600 0'1 0'0 0'1 ... ... 4870
33 ... ... 357'2 0'0 357'2 7800 0'1 0'0 0'1 ... ... 4562
33 ... ... 337'2 0'0 337'2 8000 0'1 0'0 0'1 ... ... 4107
33 ... ... 327'2 0'0 327'2 8100 0'1 0'0 0'1 ... ... 4438
33 ... ... 317'2 0'0 317'2 8200 0'1 0'0 0'1 ... ... 4177
33 ... ... 307'2 0'0 307'2 8300 0'1 0'0 0'1 ... ... 3555
33 ... ... 297'2 0'0 297'2 8400 0'1 0'0 0'1 ... ... 3953
33 ... ... 287'2 0'0 287'2 8500 0'1 0'0 0'1 ... ... 4299
33 ... ... 277'2 0'0 277'2 8600 0'1 0'0 0'1 ... ... 4219
33 ... ... 267'2 0'0 267'2 8700 0'1 0'0 0'1 ... ... 4595
33 ... ... 257'2 0'0 257'2 8800 0'1 0'0 0'1 ... ... 5056
33 ... ... 247'2 0'0 247'2 8900 0'1 0'0 0'1 ... ... 4919
33 ... ... 237'2 0'0 237'2 9000 0'1 0'0 0'1 ... ... 4071
33 ... ... 227'2 0'0 227'2 9100 0'1 0'0 0'1 ... ... 5094
33 ... ... 217'2 0'0 217'2 9200 0'1 0'0 0'1 ... ... 5665
33 ... ... 207'2 0'0 207'2 9300 0'1 0'0 0'1 ... ... 4784
33 ... ... 197'2 0'0 197'2 9400 0'1 0'0 0'1 ... ... 6029
33 ... ... 187'2 0'0 187'2 9500 0'1 0'0 0'1 ... ... 35104
33 ... ... 177'2 0'0 177'2 9600 0'1 0'0 0'1 ... ... 32230
33 ... ... 167'2 0'0 167'2 9700 0'1 0'0 0'1 ... ... 34840
33 ... ... 157'3 0'0 157'3 9800 0'1 0'0 0'1 ... ... 35066
33 ... ... 147'3 0'0 147'3 9900 0'1 0'0 0'1 ... ... 34703
43 ... ... 137'3 0'0 137'3 10000 0'1 0'0 0'1 ... ... 34673
33 ... ... 129'3 0'0 129'3 10080 0'1 0'0 0'1 ... ... 33344
33 ... ... 127'3 0'0 127'3 10100 0'1 0'0 0'1 ... ... 34008
33 ... ... 125'3 0'0 125'3 10120 0'1 0'0 0'1 ... ... 37378
33 ... ... 123'3 0'0 123'3 10140 0'1 0'0 0'1 ... ... 37102
33 ... ... 121'3 0'0 121'3 10160 0'1 0'0 0'1 ... ... 36731
33 ... ... 119'3 0'0 119'3 10180 0'1 0'0 0'1 ... ... 36352
10 ... ... 117'3 0'0 117'3 10200 0'1 0'0 0'1 0'1 0'1 34700
33 ... ... 115'3 0'0 115'3 10220 0'1 0'0 0'1 ... ... 35068
33 ... ... 113'3 0'0 113'3 10240 0'1 0'0 0'1 ... ... 34989
10 ... ... 111'3 0'0 111'3 10260 0'1 0'0 0'1 ... ... 34910
10 ... ... 109'3 0'0 109'3 10280 0'1 0'0 0'1 ... ... 34991
53 ... ... 107'3 0'0 107'3 10300 0'1 0'0 0'1 0'1 0'1 17079
43 ... ... 105'3 0'0 105'3 10320 0'1 0'0 0'1 ... ... 13983
43 ... ... 103'3 0'0 103'3 10340 0'1 0'0 0'1 ... ... 14268
43 ... ... 101'3 0'0 101'3 10360 0'1 0'0 0'1 ... ... 9943
43 ... ... 99'3 0'0 99'3 10380 0'1 0'0 0'1 ... ... 964
53 94'0 93'2 97'3 -3'3 94'0 10400 0'1 0'0 0'1 ... ... 341
43 ... ... 95'3 0'0 95'3 10420 0'1 0'0 0'1 ... ... 496
43 ... ... 93'3 0'0 93'3 10440 0'1 0'0 0'1 ... ... 220
43 ... ... 91'3 0'0 91'3 10460 0'1 0'0 0'1 ... ... 171
43 ... ... 89'3 0'0 89'3 10480 0'1 0'0 0'1 ... ... 159
20 ... ... 87'3 0'0 87'3 10500 0'1 0'0 0'1 ... ... 38615
10 ... ... 85'3 0'0 85'3 10520 0'1 0'0 0'1 ... ... 35228
10 ... ... 83'3 0'0 83'3 10540 0'1 0'0 0'1 ... ... 35202
10 ... ... 81'3 0'0 81'3 10560 0'1 0'0 0'1 ... ... 35067
10 ... ... 79'3 0'0 79'3 10580 0'1 0'0 0'1 ... ... 34635
10 ... ... 77'3 0'0 77'3 10600 0'2 0'1 0'1 0'2 0'2 37436
10 ... ... 75'3 0'0 75'3 10620 0'1 0'0 0'1 ... ... 38612
10 ... ... 73'3 0'0 73'3 10640 0'1 0'0 0'1 ... ... 38101
10 ... ... 71'3 0'0 71'3 10660 0'1 0'0 0'1 ... ... 39614
10 ... ... 69'3 0'0 69'3 10680 0'1 0'0 0'1 ... ... 23989
53 ... ... 67'3 0'0 67'3 10700 0'1 0'0 0'1 ... ... 6380
10 ... ... 65'3 0'0 65'3 10720 0'1 0'0 0'1 ... ... 2452
53 ... ... 63'3 0'0 63'3 10740 0'1 0'0 0'1 ... ... 1105
43 ... ... 61'3 0'0 61'3 10760 0'2 0'0 0'2 ... ... 38023
43 ... ... 59'4 0'0 59'4 10780 0'2 0'0 0'2 ... ... 37606
10 50'1 48'4 57'4 -7'3 50'1 10800 0'1 -0'1 0'2 0'3 0'1 40678
10 ... ... 55'4 0'0 55'4 10820 0'2 0'0 0'2 ... ... 33762
53 ... ... 53'4 0'0 53'4 10840 0'2 0'0 0'2 ... ... 14745
43 ... ... 51'4 0'0 51'4 10860 0'3 0'0 0'3 ... ... 41123
10 ... ... 49'5 0'0 49'5 10880 0'3 0'0 0'3 ... ... 33130
10 49'6 47'5 47'5 2'1 49'6 10900 0'4 0'1 0'3 0'4 0'3 124
10 ... ... 45'6 0'0 45'6 10920 0'4 0'0 0'4 ... ... 28128
10 ... ... 43'6 0'0 43'6 10940 0'5 0'1 0'4 0'5 0'5 40567
10 32'5 32'5 41'7 -9'2 32'5 10960 0'5 0'0 0'5 ... ... 41205
53 ... ... 39'7 0'0 39'7 10980 0'6 0'0 0'6 ... ... 40191
53 38'0 36'4 38'0 -0'4 37'4 11000 1'1 0'2 0'7 1'1 0'7 27886
10 ... ... 36'1 0'0 36'1 11020 1'0 0'0 1'0 ... ... 38235
20 ... ... 34'3 0'0 34'3 11040 1'1 0'0 1'1 ... ... 184
10 24'7 24'7 32'4 -7'5 24'7 11060 1'3 0'1 1'2 1'3 1'3 32243
43 ... ... 30'6 0'0 30'6 11080 1'4 0'0 1'4 ... ... 1336
53 22'4 20'5 29'0 -6'4 22'4 11100 2'4 0'6 1'6 2'4 2'1 504
10 ... ... 27'2 0'0 27'2 11120 2'0 0'0 2'0 ... ... 2341
10 ... ... 25'5 0'0 25'5 11140 3'5 1'2 2'3 3'5 2'0 2226
20 ... ... 24'0 0'0 24'0 11160 2'3 -0'3 2'6 2'3 2'3 396
10 22'0 22'0 22'4 -0'4 22'0 11180 5'3 2'1 3'2 5'3 4'0 106
82 21'0 13'1 21'0 -6'6 14'2 11200 4'5 0'7 3'6 6'1 3'3 528
20 ... ... 19'4 0'0 19'4 11220 5'3 1'1 4'2 5'3 5'3 115
107 ... ... 18'1 0'0 18'1 11240 4'7 0'0 4'7 ... ... 111
229 15'2 10'7 16'7 -6'0 10'7 11260 5'5 0'0 5'5 ... ... 1010
446 ... ... 15'5 0'0 15'5 11280 6'3 0'0 6'3 ... ... 624
49 13'5 9'0 14'3 -4'0 10'3 11300 10'0 2'7 7'1 10'0 6'2 24
24 10'2 8'0 13'2 -5'2 8'0 11320 10'6 2'6 8'0 10'6 10'6 325
242 ... ... 12'2 0'0 12'2 11340 9'0 0'0 9'0 ... ... 15
100 7'0 6'1 11'2 -4'2 7'0 11360 10'0 0'0 10'0 ... ... 32
376 ... ... 10'2 0'0 10'2 11380 15'2 4'2 11'0 15'2 15'2 12
336 8'7 5'4 9'3 -3'7 5'4 11400 16'3 4'2 12'1 16'3 10'7 86
1609 ... ... 8'5 0'0 8'5 11420 13'3 0'0 13'3 ... ... 10
57 ... ... 7'7 0'0 7'7 11440 14'5 0'0 14'5 ... ... 10
1591 ... ... 7'1 0'0 7'1 11460 15'7 0'0 15'7 ... ... 10
95 ... ... 6'4 0'0 6'4 11480 17'2 0'0 17'2 ... ... 10
325 5'5 3'1 5'7 -2'3 3'4 11500 18'5 0'0 18'5 ... ... 53
59 ... ... 5'3 0'0 5'3 11520 20'1 0'0 20'1 ... ... 10
745 ... ... 4'7 0'0 4'7 11540 21'5 0'0 21'5 ... ... 10
2348 ... ... 4'4 0'0 4'4 11560 23'2 0'0 23'2 ... ... 43
3591 ... ... 4'0 0'0 4'0 11580 24'6 0'0 24'6 ... ... 10
3216 3'5 1'6 3'5 -1'5 2'0 11600 26'3 0'0 26'3 ... ... 20
26815 ... ... 3'3 0'0 3'3 11620 32'3 4'2 28'1 32'3 32'3 43
300 2'0 2'0 3'0 -1'0 2'0 11640 29'6 0'0 29'6 ... ... 10
18304 ... ... 2'6 0'0 2'6 11660 31'4 0'0 31'4 ... ... 10
24483 ... ... 2'4 0'0 2'4 11680 33'2 0'0 33'2 ... ... 10
18907 1'5 1'5 2'2 -0'5 1'5 11700 35'0 0'0 35'0 ... ... 10
336 ... ... 2'1 0'0 2'1 11720 36'6 0'0 36'6 ... ... 44
40470 ... ... 1'7 0'0 1'7 11740 38'5 0'0 38'5 ... ... 43
32585 0'6 0'6 1'6 -1'0 0'6 11760 40'4 0'0 40'4 ... ... 43
53 0'6 0'6 1'5 -0'7 0'6 11780 42'2 0'0 42'2 ... ... 43
34310 1'3 0'5 1'4 -0'7 0'5 11800 44'1 0'0 44'1 ... ... 10
21452 ... ... ... ... ... 11820 ... ... ... ... ... 33
513 ... ... ... ... ... 11840 ... ... ... ... ... 33
2393 ... ... ... ... ... 11860 ... ... ... ... ... 33
16448 ... ... ... ... ... 11880 ... ... ... ... ... 33
4952 0'6 0'6 1'0 -0'2 0'6 11900 53'5 0'0 53'5 ... ... 53
1099 ... ... ... ... ... 11920 ... ... ... ... ... 33
2827 0'3 0'3 ... ... 0'3 11940 ... ... ... ... ... 33
161 0'3 0'3 0'5 -0'2 0'3 12000 63'3 0'0 63'3 ... ... 20
40615 ... ... 0'4 0'0 0'4 12100 73'2 0'0 73'2 ... ... 10
244 ... ... 0'3 0'0 0'3 12200 83'1 0'0 83'1 ... ... 43
39129 ... ... 0'3 0'0 0'3 12300 93'0 0'0 93'0 ... ... 43
40405 ... ... 0'2 0'0 0'2 12400 103'0 0'0 103'0 ... ... 10
34697 0'1 0'1 0'2 -0'1 0'1 12500 112'7 0'0 112'7 ... ... 10
27961 0'1 0'1 0'1 0'0 0'1 12600 122'7 0'0 122'7 ... ... 43
34592 ... ... 0'1 0'0 0'1 12700 132'7 0'0 132'7 ... ... 10
34271 ... ... 0'1 0'0 0'1 12800 142'7 0'0 142'7 ... ... 10
33557 ... ... 0'1 0'0 0'1 12900 152'7 0'0 152'7 ... ... 33
25431 ... ... 0'1 0'0 0'1 13000 162'6 0'0 162'6 ... ... 33
25751 ... ... 0'1 0'0 0'1 13100 172'6 0'0 172'6 ... ... 33
25325 ... ... 0'1 0'0 0'1 13200 182'6 0'0 182'6 ... ... 33
24843 ... ... 0'1 0'0 0'1 13300 192'6 0'0 192'6 ... ... 33
25278 ... ... 0'1 0'0 0'1 13400 202'6 0'0 202'6 ... ... 33
35897 ... ... 0'1 0'0 0'1 13500 212'6 0'0 212'6 ... ... 33
35784 ... ... 0'1 0'0 0'1 13600 222'6 0'0 222'6 ... ... 33
14522 ... ... 0'1 0'0 0'1 13700 232'6 0'0 232'6 ... ... 33
1988 ... ... 0'1 0'0 0'1 13800 242'6 0'0 242'6 ... ... 33
14818 ... ... 0'1 0'0 0'1 13900 252'6 0'0 252'6 ... ... 33
14867 ... ... 0'1 0'0 0'1 14000 262'6 0'0 262'6 ... ... 33
1458 ... ... ... ... ... 14100 ... ... ... ... ... 33
2012 ... ... 0'1 0'0 0'1 14200 282'6 0'0 282'6 ... ... 33
5663 ... ... 0'1 0'0 0'1 14400 302'6 0'0 302'6 ... ... 33
4393 ... ... 0'1 0'0 0'1 14600 322'6 0'0 322'6 ... ... 33
4846 ... ... 0'1 0'0 0'1 14800 342'6 0'0 342'6 ... ... 33
35976 ... ... 0'1 0'0 0'1 15000 362'6 0'0 362'6 ... ... 33
4457 ... ... 0'1 0'0 0'1 15200 382'6 0'0 382'6 ... ... 33
4231 ... ... 0'1 0'0 0'1 15400 402'6 0'0 402'6 ... ... 33
4709 ... ... 0'1 0'0 0'1 15600 422'6 0'0 422'6 ... ... 33
4610 ... ... 0'1 0'0 0'1 15800 442'6 0'0 442'6 ... ... 33
4426 ... ... 0'1 0'0 0'1 16000 462'6 0'0 462'6 ... ... 33
4070 ... ... 0'1 0'0 0'1 16200 482'6 0'0 482'6 ... ... 33

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.