DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1135'0
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 637'2 -4'2 633'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 617'2 -4'2 613'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 597'2 -4'2 593'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 577'2 -4'2 573'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 557'2 -4'2 553'0 5800 0'1 0'0 0'1 ... ... 0
33 ... ... 533'0 0'0 533'0 6000 0'1 0'0 0'1 ... ... 0
33 ... ... 513'0 0'0 513'0 6200 0'1 0'0 0'1 ... ... 0
33 ... ... 493'0 0'0 493'0 6400 0'1 0'0 0'1 ... ... 0
33 ... ... 473'0 0'0 473'0 6600 0'1 0'0 0'1 ... ... 0
33 ... ... 453'0 0'0 453'0 6800 0'1 0'0 0'1 ... ... 0
33 ... ... 433'0 0'0 433'0 7000 0'1 0'0 0'1 ... ... 0
33 ... ... 413'0 0'0 413'0 7200 0'1 0'0 0'1 ... ... 0
33 ... ... 393'0 0'0 393'0 7400 0'1 0'0 0'1 ... ... 0
33 ... ... 373'0 0'0 373'0 7600 0'1 0'0 0'1 ... ... 0
33 ... ... 353'0 0'0 353'0 7800 0'1 0'0 0'1 ... ... 0
33 ... ... 333'0 0'0 333'0 8000 0'1 0'0 0'1 ... ... 0
33 ... ... 323'0 0'0 323'0 8100 0'1 0'0 0'1 ... ... 0
33 ... ... 313'0 0'0 313'0 8200 0'1 0'0 0'1 ... ... 0
33 ... ... 303'0 0'0 303'0 8300 0'1 0'0 0'1 ... ... 0
33 ... ... 293'0 0'0 293'0 8400 0'1 0'0 0'1 ... ... 0
33 ... ... 283'0 0'0 283'0 8500 0'1 0'0 0'1 ... ... 0
33 ... ... 273'0 0'0 273'0 8600 0'1 0'0 0'1 ... ... 0
33 ... ... 263'0 0'0 263'0 8700 0'1 0'0 0'1 ... ... 0
33 ... ... 253'0 0'0 253'0 8800 0'1 0'0 0'1 ... ... 0
33 ... ... 243'0 0'0 243'0 8900 0'1 0'0 0'1 ... ... 0
33 ... ... 233'0 0'0 233'0 9000 0'1 0'0 0'1 ... ... 0
33 ... ... 223'0 0'0 223'0 9100 0'1 0'0 0'1 ... ... 0
33 ... ... 213'0 0'0 213'0 9200 0'1 0'0 0'1 ... ... 0
33 ... ... 203'0 0'0 203'0 9300 0'1 0'0 0'1 ... ... 0
33 ... ... 193'0 0'0 193'0 9400 0'1 0'0 0'1 ... ... 0
33 ... ... 183'0 0'0 183'0 9500 0'1 0'0 0'1 ... ... 0
33 ... ... 173'1 0'0 173'1 9600 0'1 0'0 0'1 ... ... 0
33 ... ... 163'1 0'0 163'1 9700 0'1 0'0 0'1 ... ... 0
33 ... ... 153'1 0'0 153'1 9800 0'1 0'0 0'1 ... ... 0
33 ... ... 143'1 0'0 143'1 9900 0'1 0'0 0'1 ... ... 0
33 ... ... 133'1 0'0 133'1 10000 0'1 0'0 0'1 ... ... 0
33 ... ... 125'1 0'0 125'1 10080 0'1 0'0 0'1 ... ... 0
33 ... ... 123'1 0'0 123'1 10100 0'1 0'0 0'1 ... ... 0
33 ... ... 121'1 0'0 121'1 10120 0'1 0'0 0'1 ... ... 0
33 ... ... 119'1 0'0 119'1 10140 0'1 0'0 0'1 ... ... 0
33 ... ... 117'1 0'0 117'1 10160 0'1 0'0 0'1 ... ... 0
33 ... ... 115'1 0'0 115'1 10180 0'1 0'0 0'1 ... ... 0
33 ... ... 113'1 0'0 113'1 10200 0'1 0'0 0'1 ... ... 0
33 ... ... 111'1 0'0 111'1 10220 0'1 0'0 0'1 ... ... 0
33 ... ... 109'1 0'0 109'1 10240 0'1 0'0 0'1 ... ... 0
33 ... ... 107'1 0'0 107'1 10260 0'1 0'0 0'1 ... ... 0
33 ... ... 105'1 0'0 105'1 10280 0'1 0'0 0'1 ... ... 0
33 ... ... 103'1 0'0 103'1 10300 0'1 0'0 0'1 ... ... 0
33 ... ... 101'1 0'0 101'1 10320 0'1 0'0 0'1 ... ... 0
33 ... ... 99'1 0'0 99'1 10340 0'1 0'0 0'1 ... ... 0
33 ... ... 97'1 0'0 97'1 10360 0'1 0'0 0'1 ... ... 0
33 ... ... 95'1 0'0 95'1 10380 0'1 0'0 0'1 ... ... 0
43 92'0 87'0 93'1 -1'1 92'0 10400 0'1 0'0 0'1 ... ... 10
33 ... ... 91'1 0'0 91'1 10420 0'1 0'0 0'1 ... ... 0
33 ... ... 89'1 0'0 89'1 10440 0'1 0'0 0'1 ... ... 0
33 ... ... 87'1 0'0 87'1 10460 0'1 0'0 0'1 ... ... 0
33 ... ... 85'1 0'0 85'1 10480 0'1 0'0 0'1 ... ... 0
43 ... ... 83'1 0'0 83'1 10500 0'1 0'0 0'1 ... ... 0
33 ... ... 81'1 0'0 81'1 10520 0'1 0'0 0'1 ... ... 0
33 ... ... 79'1 0'0 79'1 10540 0'1 0'0 0'1 ... ... 0
33 ... ... 77'1 0'0 77'1 10560 0'1 0'0 0'1 ... ... 0
33 ... ... 75'1 0'0 75'1 10580 0'1 0'0 0'1 ... ... 0
33 73'0 72'0 73'1 -0'6 72'3 10600 0'1 0'0 0'1 ... ... 0
33 ... ... 71'1 0'0 71'1 10620 0'1 0'0 0'1 ... ... 0
33 ... ... 69'1 0'0 69'1 10640 0'1 0'0 0'1 ... ... 0
33 ... ... 67'1 0'0 67'1 10660 0'1 0'0 0'1 ... ... 260
33 ... ... 65'1 0'0 65'1 10680 0'1 0'0 0'1 ... ... 272
33 64'0 60'0 63'1 0'7 64'0 10700 0'1 0'0 0'1 ... ... 272
33 ... ... 61'1 0'0 61'1 10720 0'1 0'0 0'1 ... ... 606
33 ... ... 59'1 0'0 59'1 10740 0'1 0'0 0'1 ... ... 648
53 ... ... 57'1 0'0 57'1 10760 0'1 0'0 0'1 ... ... 689
53 ... ... 55'1 0'0 55'1 10780 0'1 -0'1 0'2 0'1 0'1 878
53 49'2 49'2 53'1 -3'7 49'2 10800 0'1 -0'1 0'2 0'1 0'1 2026
43 ... ... 51'2 0'0 51'2 10820 0'2 0'0 0'2 ... ... 2218
53 ... ... 49'2 0'0 49'2 10840 0'2 0'0 0'2 ... ... 3161
53 ... ... 47'2 0'0 47'2 10860 0'2 0'0 0'2 0'2 0'2 50
53 ... ... 45'2 0'0 45'2 10880 0'3 0'0 0'3 ... ... 225
33 ... ... 43'3 0'0 43'3 10900 0'3 0'0 0'3 ... ... 28380
53 ... ... 41'3 0'0 41'3 10920 0'3 0'0 0'3 ... ... 34677
53 ... ... 39'4 0'0 39'4 10940 0'4 0'0 0'4 ... ... 37469
43 ... ... 37'4 0'0 37'4 10960 0'4 -0'1 0'5 0'4 0'4 160
43 ... ... 35'5 0'0 35'5 10980 0'5 0'0 0'5 ... ... 26823
53 36'3 29'1 33'6 1'2 35'0 11000 0'4 -0'2 0'6 0'7 0'4 37142
43 27'7 27'7 31'7 -4'0 27'7 11020 0'7 0'0 0'7 ... ... 26696
53 ... ... 30'0 0'0 30'0 11040 1'1 0'0 1'1 ... ... 338
53 ... ... 28'2 0'0 28'2 11060 1'2 0'0 1'2 ... ... 160
43 ... ... 26'4 0'0 26'4 11080 1'4 0'0 1'4 ... ... 330
53 24'4 21'0 24'6 -0'7 23'7 11100 1'1 -0'6 1'7 2'5 1'0 3166
53 ... ... 23'1 0'0 23'1 11120 1'1 -1'0 2'1 2'0 1'1 380
53 ... ... 21'5 0'0 21'5 11140 2'3 -0'2 2'5 2'3 2'3 317
53 ... ... 20'0 0'0 20'0 11160 2'1 -0'7 3'0 2'1 2'1 1897
53 14'0 14'0 18'5 -4'5 14'0 11180 3'7 0'2 3'5 3'7 3'6 1666
53 17'2 12'6 17'1 0'0 17'1 11200 3'2 -1'0 4'2 6'0 2'4 143
10 ... ... 15'7 0'0 15'7 11220 3'3 -1'4 4'7 3'3 3'3 141
10 ... ... 14'5 0'0 14'5 11240 4'1 -1'4 5'5 5'7 3'4 1313
79 14'3 9'2 13'3 -0'2 13'1 11260 6'3 0'0 6'3 ... ... 1593
66 11'1 8'0 12'2 -1'1 11'1 11280 5'6 -1'4 7'2 5'6 5'6 1514
43 11'4 7'0 11'1 -1'4 9'5 11300 7'1 -1'0 8'1 11'4 5'5 471
157 7'5 7'5 10'1 -2'4 7'5 11320 7'2 -1'7 9'1 8'0 7'2 550
206 ... ... 9'1 0'0 9'1 11340 10'1 0'0 10'1 ... ... 393
78 ... ... 8'2 0'0 8'2 11360 9'6 -1'4 11'2 9'6 9'6 961
426 ... ... 7'4 0'0 7'4 11380 9'6 -2'6 12'4 9'6 9'6 17
302 6'2 3'7 6'6 -0'4 6'2 11400 10'3 -3'3 13'6 10'6 10'3 515
19 5'1 4'0 6'1 -1'0 5'1 11420 15'1 0'0 15'1 ... ... 54
19 4'0 3'3 5'4 -1'7 3'5 11440 16'4 0'0 16'4 ... ... 53
733 3'5 3'5 5'0 -1'3 3'5 11460 18'0 0'0 18'0 ... ... 36
1078 ... ... 4'3 0'0 4'3 11480 19'3 0'0 19'3 ... ... 36
2051 3'5 2'1 4'0 -1'4 2'4 11500 21'0 0'0 21'0 ... ... 46
1849 ... ... 3'4 0'0 3'4 11520 22'4 0'0 22'4 ... ... 35
21 2'6 2'6 3'1 -0'3 2'6 11540 24'1 0'0 24'1 ... ... 36
1654 ... ... 2'7 0'0 2'7 11560 25'7 0'0 25'7 ... ... 35
1247 ... ... 2'4 0'0 2'4 11580 27'4 0'0 27'4 ... ... 36
2658 2'0 1'1 2'2 -0'2 2'0 11600 29'2 0'0 29'2 ... ... 46
10912 1'5 1'5 2'0 -0'3 1'5 11620 31'0 0'0 31'0 ... ... 36
3080 1'4 1'0 1'6 -0'4 1'2 11640 32'6 0'0 32'6 ... ... 38
81 1'3 0'7 1'5 -0'2 1'3 11660 34'5 0'0 34'5 ... ... 38
33091 1'0 1'0 1'3 -0'3 1'0 11680 36'3 0'0 36'3 ... ... 40
33404 0'6 0'4 1'2 -0'4 0'6 11700 38'2 0'0 38'2 ... ... 41
1630 0'5 0'5 1'1 -0'4 0'5 11720 40'1 0'0 40'1 ... ... 41
27511 0'5 0'5 1'0 -0'3 0'5 11740 42'0 0'0 42'0 ... ... 42
34410 0'4 0'4 0'7 -0'3 0'4 11760 43'7 0'0 43'7 ... ... 43
26143 ... ... 0'7 0'0 0'7 11780 45'6 0'0 45'6 ... ... 42
37376 0'4 0'4 0'6 -0'2 0'4 11800 47'6 0'0 47'6 ... ... 53
33908 ... ... 0'5 0'0 0'5 11820 49'5 0'0 49'5 ... ... 43
14271 ... ... 0'5 0'0 0'5 11840 51'5 0'0 51'5 ... ... 43
37082 ... ... 0'4 0'0 0'4 11860 53'4 0'0 53'4 ... ... 43
35547 ... ... 0'4 0'0 0'4 11880 55'4 0'0 55'4 ... ... 43
34272 ... ... 0'4 0'0 0'4 11900 57'4 0'0 57'4 ... ... 43
24631 ... ... 0'4 0'0 0'4 11920 59'3 0'0 59'3 ... ... 43
9477 ... ... 0'3 0'0 0'3 11940 61'3 0'0 61'3 ... ... 43
35567 0'2 0'2 0'3 -0'1 0'2 12000 67'3 0'0 67'3 ... ... 43
18358 ... ... 0'2 0'0 0'2 12100 77'2 0'0 77'2 ... ... 43
1725 0'1 0'1 0'2 -0'1 0'1 12200 87'1 0'0 87'1 ... ... 43
755 ... ... 0'1 0'0 0'1 12300 97'1 0'0 97'1 ... ... 43
277 ... ... 0'1 0'0 0'1 12400 107'1 0'0 107'1 ... ... 53
0 ... ... 0'1 0'0 0'1 12500 117'1 0'0 117'1 ... ... 43
0 ... ... 0'1 0'0 0'1 12600 127'1 0'0 127'1 ... ... 43
0 ... ... 0'1 0'0 0'1 12700 137'1 0'0 137'1 ... ... 33
0 ... ... 0'1 0'0 0'1 12800 147'1 0'0 147'1 ... ... 33
0 ... ... 0'1 0'0 0'1 12900 157'1 0'0 157'1 ... ... 33
0 ... ... 0'1 0'0 0'1 13000 167'1 0'0 167'1 ... ... 33
0 ... ... 0'1 0'0 0'1 13100 177'1 0'0 177'1 ... ... 33
0 ... ... 0'1 0'0 0'1 13200 187'0 0'0 187'0 ... ... 33
0 ... ... 0'1 0'0 0'1 13300 197'0 0'0 197'0 ... ... 33
0 ... ... 0'1 0'0 0'1 13400 207'0 0'0 207'0 ... ... 33
0 ... ... 0'1 0'0 0'1 13500 217'0 0'0 217'0 ... ... 33
0 ... ... 0'1 0'0 0'1 13600 227'0 0'0 227'0 ... ... 33
0 ... ... 0'1 0'0 0'1 13700 237'0 0'0 237'0 ... ... 33
0 ... ... 0'1 0'0 0'1 13800 247'0 0'0 247'0 ... ... 33
0 ... ... 0'1 0'0 0'1 13900 257'0 0'0 257'0 ... ... 33
0 ... ... 0'1 0'0 0'1 14000 267'0 0'0 267'0 ... ... 33
0 ... ... 0'1 0'0 0'1 14100 277'0 0'0 277'0 ... ... 33
0 ... ... 0'1 0'0 0'1 14200 287'0 0'0 287'0 ... ... 33
0 ... ... 0'1 0'0 0'1 14400 307'0 0'0 307'0 ... ... 33
0 ... ... 0'1 0'0 0'1 14600 327'0 0'0 327'0 ... ... 33
0 ... ... 0'1 0'0 0'1 14800 347'0 0'0 347'0 ... ... 33
0 ... ... 0'1 0'0 0'1 15000 367'0 0'0 367'0 ... ... 33
0 ... ... 0'1 0'0 0'1 15200 387'0 0'0 387'0 ... ... 33
0 ... ... 0'1 0'0 0'1 15400 407'0 0'0 407'0 ... ... 33
0 ... ... 0'1 0'0 0'1 15600 427'0 0'0 427'0 ... ... 33
0 ... ... 0'1 0'0 0'1 15800 447'0 0'0 447'0 ... ... 33
0 ... ... 0'1 0'0 0'1 16000 467'0 0'0 467'0 ... ... 33
0 ... ... 0'1 0'0 0'1 16200 487'0 0'0 487'0 ... ... 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.