DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1139'2
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 637'2 0'0 637'2 5000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 617'2 0'0 617'2 5200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 597'2 0'0 597'2 5400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 577'2 0'0 577'2 5600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 557'2 0'0 557'2 5800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 537'2 0'0 537'2 6000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 517'2 0'0 517'2 6200 0'1 0'0 0'1 ... ... 0.125
500 ... ... 497'2 0'0 497'2 6400 0'1 0'0 0'1 ... ... 0.125
480 ... ... 477'2 0'0 477'2 6600 0'1 0'0 0'1 ... ... 0.125
460 ... ... 457'2 0'0 457'2 6800 0'1 0'0 0'1 ... ... 0.125
440 ... ... 437'2 0'0 437'2 7000 0'1 0'0 0'1 ... ... 0.125
420 ... ... 417'2 0'0 417'2 7200 0'1 0'0 0'1 ... ... 0.125
400 ... ... 397'2 0'0 397'2 7400 0'1 0'0 0'1 ... ... 0.125
380 ... ... 377'2 0'0 377'2 7600 0'1 0'0 0'1 ... ... 0.125
360 ... ... 357'2 0'0 357'2 7800 0'1 0'0 0'1 ... ... 0.125
340 ... ... 337'2 0'0 337'2 8000 0'1 0'0 0'1 ... ... 0.125
330 ... ... 327'2 0'0 327'2 8100 0'1 0'0 0'1 ... ... 0.125
320 ... ... 317'2 0'0 317'2 8200 0'1 0'0 0'1 ... ... 0.125
310 ... ... 307'2 0'0 307'2 8300 0'1 0'0 0'1 ... ... 0.125
300 ... ... 297'2 0'0 297'2 8400 0'1 0'0 0'1 ... ... 0.125
290 ... ... 287'2 0'0 287'2 8500 0'1 0'0 0'1 ... ... 0.125
280 ... ... 277'2 0'0 277'2 8600 0'1 0'0 0'1 ... ... 0.125
270 ... ... 267'2 0'0 267'2 8700 0'1 0'0 0'1 ... ... 0.125
260 ... ... 257'2 0'0 257'2 8800 0'1 0'0 0'1 ... ... 0.125
250 ... ... 247'2 0'0 247'2 8900 0'1 0'0 0'1 ... ... 0.125
240 ... ... 237'2 0'0 237'2 9000 0'1 0'0 0'1 ... ... 0.125
230 ... ... 227'2 0'0 227'2 9100 0'1 0'0 0'1 ... ... 0.125
220 ... ... 217'2 0'0 217'2 9200 0'1 0'0 0'1 ... ... 0.125
210 ... ... 207'2 0'0 207'2 9300 0'1 0'0 0'1 ... ... 0.125
200 ... ... 197'2 0'0 197'2 9400 0'1 0'0 0'1 ... ... 0.125
190 ... ... 187'2 0'0 187'2 9500 0'1 0'0 0'1 ... ... 0.125
180 ... ... 177'2 0'0 177'2 9600 0'1 0'0 0'1 ... ... 0.125
170 ... ... 167'2 0'0 167'2 9700 0'1 0'0 0'1 ... ... 0.125
160 ... ... 157'3 0'0 157'3 9800 0'1 0'0 0'1 ... ... 0.125
150 ... ... 147'3 0'0 147'3 9900 0'1 0'0 0'1 ... ... 0.125
140 ... ... 137'3 0'0 137'3 10000 0'1 0'0 0'1 ... ... 0.125
132 ... ... 129'3 0'0 129'3 10080 0'1 0'0 0'1 ... ... 0.125
130 ... ... 127'3 0'0 127'3 10100 0'1 0'0 0'1 ... ... 0.125
128 ... ... 125'3 0'0 125'3 10120 0'1 0'0 0'1 ... ... 0.125
126 ... ... 123'3 0'0 123'3 10140 0'1 0'0 0'1 ... ... 0.125
124 ... ... 121'3 0'0 121'3 10160 0'1 0'0 0'1 ... ... 0.125
122 ... ... 119'3 0'0 119'3 10180 0'1 0'0 0'1 ... ... 0.125
120 ... ... 117'3 0'0 117'3 10200 0'1 0'0 0'1 ... ... 0.125
118 ... ... 115'3 0'0 115'3 10220 0'1 0'0 0'1 ... ... 0.125
116 ... ... 113'3 0'0 113'3 10240 0'1 0'0 0'1 ... ... 0.125
114 ... ... 111'3 0'0 111'3 10260 0'1 0'0 0'1 ... ... 0.125
112 ... ... 109'3 0'0 109'3 10280 0'1 0'0 0'1 ... ... 0.125
110 ... ... 107'3 0'0 107'3 10300 0'1 0'0 0'1 ... ... 0.125
107.875 ... ... 105'3 0'0 105'3 10320 0'1 0'0 0'1 ... ... 0.125
105.875 ... ... 103'3 0'0 103'3 10340 0'1 0'0 0'1 ... ... 0.125
103.875 ... ... 101'3 0'0 101'3 10360 0'1 0'0 0'1 ... ... 0.125
101.875 ... ... 99'3 0'0 99'3 10380 0'1 0'0 0'1 ... ... 0.125
99.875 ... ... 97'3 0'0 97'3 10400 0'1 0'0 0'1 ... ... 0.125
97.875 ... ... 95'3 0'0 95'3 10420 0'1 0'0 0'1 ... ... 0.125
95.875 ... ... 93'3 0'0 93'3 10440 0'1 0'0 0'1 ... ... 0.125
93.875 ... ... 91'3 0'0 91'3 10460 0'1 0'0 0'1 ... ... 0.125
92 ... ... 89'3 0'0 89'3 10480 0'1 0'0 0'1 ... ... 0.125
90 ... ... 87'3 0'0 87'3 10500 0'1 0'0 0'1 ... ... 0.125
88 ... ... 85'3 0'0 85'3 10520 0'1 0'0 0'1 ... ... 0.25
86 ... ... 83'3 0'0 83'3 10540 0'1 0'0 0'1 ... ... 0.25
84 ... ... 81'3 0'0 81'3 10560 0'1 0'0 0'1 ... ... 0.25
82 ... ... 79'3 0'0 79'3 10580 0'1 0'0 0'1 ... ... 0.25
80 ... ... 77'3 0'0 77'3 10600 0'1 0'0 0'1 ... ... 0.25
78 ... ... 75'3 0'0 75'3 10620 0'1 0'0 0'1 ... ... 0.25
76 ... ... 73'3 0'0 73'3 10640 0'1 0'0 0'1 ... ... 0.25
74 ... ... 71'3 0'0 71'3 10660 0'1 0'0 0'1 ... ... 0.25
72 ... ... 69'3 0'0 69'3 10680 0'1 0'0 0'1 ... ... 0.25
69.75 ... ... 67'3 0'0 67'3 10700 0'1 0'0 0'1 ... ... 0.25
68 ... ... 65'3 0'0 65'3 10720 0'1 0'0 0'1 ... ... 0.25
66 ... ... 63'3 0'0 63'3 10740 0'1 0'0 0'1 ... ... 0.25
64 ... ... 61'3 0'0 61'3 10760 0'2 0'0 0'2 ... ... 0.25
62.125 ... ... 59'4 0'0 59'4 10780 0'2 0'0 0'2 ... ... 0.375
60.125 ... ... 57'4 0'0 57'4 10800 0'2 0'0 0'2 ... ... 0.375
58.125 ... ... 55'4 0'0 55'4 10820 0'2 0'0 0'2 ... ... 0.375
56.125 ... ... 53'4 0'0 53'4 10840 0'2 0'0 0'2 ... ... 0.375
54.125 ... ... 51'4 0'0 51'4 10860 0'3 0'0 0'3 ... ... 0.375
52.25 ... ... 49'5 0'0 49'5 10880 0'3 0'0 0'3 ... ... 0.375
49.75 47'5 47'5 47'5 0'0 47'5 10900 0'3 0'0 0'3 0'3 0'3 0.5
48.25 ... ... 45'6 0'0 45'6 10920 0'4 0'0 0'4 ... ... 0.5
46.375 ... ... 43'6 0'0 43'6 10940 0'4 0'0 0'4 ... ... 0.5
44.375 ... ... 41'7 0'0 41'7 10960 0'5 0'0 0'5 ... ... 0.625
42.5 ... ... 39'7 0'0 39'7 10980 0'6 0'0 0'6 ... ... 0.625
40.5 38'0 36'4 38'0 -0'4 37'4 11000 0'7 0'0 0'7 ... ... 0.75
38.625 ... ... 36'1 0'0 36'1 11020 1'0 0'0 1'0 ... ... 0.875
36.5 ... ... 34'3 0'0 34'3 11040 1'1 0'0 1'1 ... ... 1
34.625 ... ... 32'4 0'0 32'4 11060 1'2 0'0 1'2 ... ... 1.125
33.125 ... ... 30'6 0'0 30'6 11080 1'4 0'0 1'4 ... ... 1.375
31 ... ... 29'0 0'0 29'0 11100 1'6 0'0 1'6 ... ... 1.5
29.5 ... ... 27'2 0'0 27'2 11120 2'0 0'0 2'0 ... ... 1.75
27.75 ... ... 25'5 0'0 25'5 11140 2'3 0'0 2'3 ... ... 2.125
26.125 ... ... 24'0 0'0 24'0 11160 2'3 -0'3 2'6 2'3 2'3 2.5
24.5 22'0 22'0 22'4 -0'4 22'0 11180 3'2 0'0 3'2 ... ... 2.875
23 21'0 21'0 21'0 0'0 21'0 11200 3'3 -0'3 3'6 3'6 3'3 3.25
21.25 ... ... 19'4 0'0 19'4 11220 4'2 0'0 4'2 ... ... 3.75
20 ... ... 18'1 0'0 18'1 11240 4'7 0'0 4'7 ... ... 4.375
18.625 ... ... 16'7 0'0 16'7 11260 5'5 0'0 5'5 ... ... 5
17.25 ... ... 15'5 0'0 15'5 11280 6'3 0'0 6'3 ... ... 5.75
16 13'5 13'5 14'3 -0'6 13'5 11300 6'2 -0'7 7'1 6'6 6'2 6.375
14.875 ... ... 13'2 0'0 13'2 11320 8'0 0'0 8'0 ... ... 7.25
13.5 ... ... 12'2 0'0 12'2 11340 9'0 0'0 9'0 ... ... 8.25
12.375 ... ... 11'2 0'0 11'2 11360 10'0 0'0 10'0 ... ... 9.125
11.5 ... ... 10'2 0'0 10'2 11380 11'0 0'0 11'0 ... ... 10.25
10.375 ... ... 9'3 0'0 9'3 11400 12'1 0'0 12'1 ... ... 11.25
9.5 ... ... 8'5 0'0 8'5 11420 13'3 0'0 13'3 ... ... 12.375
8.75 ... ... 7'7 0'0 7'7 11440 14'5 0'0 14'5 ... ... 13.625
8 ... ... 7'1 0'0 7'1 11460 15'7 0'0 15'7 ... ... 14.875
7.5 ... ... 6'4 0'0 6'4 11480 17'2 0'0 17'2 ... ... 16.25
6.75 ... ... 5'7 0'0 5'7 11500 18'5 0'0 18'5 ... ... 17.5
6 ... ... 5'3 0'0 5'3 11520 20'1 0'0 20'1 ... ... 19
5.5 ... ... 4'7 0'0 4'7 11540 21'5 0'0 21'5 ... ... 20.5
5 ... ... 4'4 0'0 4'4 11560 23'2 0'0 23'2 ... ... 22
4.5 ... ... 4'0 0'0 4'0 11580 24'6 0'0 24'6 ... ... 23.5
4.125 3'5 3'5 3'5 0'0 3'5 11600 26'3 0'0 26'3 ... ... 25.125
3.875 ... ... 3'3 0'0 3'3 11620 28'1 0'0 28'1 ... ... 26.75
3.5 ... ... 3'0 0'0 3'0 11640 29'6 0'0 29'6 ... ... 28.375
3.125 ... ... 2'6 0'0 2'6 11660 31'4 0'0 31'4 ... ... 30.25
2.875 ... ... 2'4 0'0 2'4 11680 33'2 0'0 33'2 ... ... 31.75
2.5 ... ... 2'2 0'0 2'2 11700 35'0 0'0 35'0 ... ... 33.5
2.25 ... ... 2'1 0'0 2'1 11720 36'6 0'0 36'6 ... ... 35.25
2.125 ... ... 1'7 0'0 1'7 11740 38'5 0'0 38'5 ... ... 37.25
1.875 ... ... 1'6 0'0 1'6 11760 40'4 0'0 40'4 ... ... 38.875
1.75 ... ... 1'5 0'0 1'5 11780 42'2 0'0 42'2 ... ... 40.75
1.625 1'3 1'3 1'4 -0'1 1'3 11800 44'1 0'0 44'1 ... ... 42.625
1.5 ... ... ... ... ... 11820 ... ... ... ... ... 45
1.375 ... ... ... ... ... 11840 ... ... ... ... ... 46.875
1.375 ... ... ... ... ... 11860 ... ... ... ... ... 48.75
1.25 ... ... ... ... ... 11880 ... ... ... ... ... 50.625
1.125 ... ... 1'0 0'0 1'0 11900 53'5 0'0 53'5 ... ... 52.25
1.125 ... ... ... ... ... 11920 ... ... ... ... ... 64.5
1 ... ... ... ... ... 11940 ... ... ... ... ... 66.5
0.75 ... ... 0'5 0'0 0'5 12000 63'3 0'0 63'3 ... ... 61.875
0.625 ... ... 0'4 0'0 0'4 12100 73'2 0'0 73'2 ... ... 71.625
0.5 ... ... 0'3 0'0 0'3 12200 83'1 0'0 83'1 ... ... 81.5
0.375 ... ... 0'3 0'0 0'3 12300 93'0 0'0 93'0 ... ... 91.625
0.375 ... ... 0'2 0'0 0'2 12400 103'0 0'0 103'0 ... ... 101.375
0.25 ... ... 0'2 0'0 0'2 12500 112'7 0'0 112'7 ... ... 111.375
0.25 ... ... 0'1 0'0 0'1 12600 122'7 0'0 122'7 ... ... 121.375
0.25 ... ... 0'1 0'0 0'1 12700 132'7 0'0 132'7 ... ... 131.375
0.25 ... ... 0'1 0'0 0'1 12800 142'7 0'0 142'7 ... ... 141.25
0.125 ... ... 0'1 0'0 0'1 12900 152'7 0'0 152'7 ... ... 151.375
0.125 ... ... 0'1 0'0 0'1 13000 162'6 0'0 162'6 ... ... 161.375
0.125 ... ... 0'1 0'0 0'1 13100 172'6 0'0 172'6 ... ... 171.375
0.125 ... ... 0'1 0'0 0'1 13200 182'6 0'0 182'6 ... ... 181.625
0.125 ... ... 0'1 0'0 0'1 13300 192'6 0'0 192'6 ... ... 191.625
0.125 ... ... 0'1 0'0 0'1 13400 202'6 0'0 202'6 ... ... 201.625
0.125 ... ... 0'1 0'0 0'1 13500 212'6 0'0 212'6 ... ... 211.625
0.125 ... ... 0'1 0'0 0'1 13600 222'6 0'0 222'6 ... ... 221.625
0.125 ... ... 0'1 0'0 0'1 13700 232'6 0'0 232'6 ... ... 231.625
0.125 ... ... 0'1 0'0 0'1 13800 242'6 0'0 242'6 ... ... 241.625
0.125 ... ... 0'1 0'0 0'1 13900 252'6 0'0 252'6 ... ... 251.625
0.125 ... ... 0'1 0'0 0'1 14000 262'6 0'0 262'6 ... ... 261.625
0.125 ... ... ... ... ... 14100 0'0 0'0 0'0 0'0 0'0 0
0.125 ... ... 0'1 0'0 0'1 14200 282'6 0'0 282'6 ... ... 281.625
0.125 ... ... 0'1 0'0 0'1 14400 302'6 0'0 302'6 ... ... 301.625
0.125 ... ... 0'1 0'0 0'1 14600 322'6 0'0 322'6 ... ... 321.625
0.125 ... ... 0'1 0'0 0'1 14800 342'6 0'0 342'6 ... ... 341.625
0.125 ... ... 0'1 0'0 0'1 15000 362'6 0'0 362'6 ... ... 361.625
0.125 ... ... 0'1 0'0 0'1 15200 382'6 0'0 382'6 ... ... 381.625
0.125 ... ... 0'1 0'0 0'1 15400 402'6 0'0 402'6 ... ... 401.625
0.125 ... ... 0'1 0'0 0'1 15600 422'6 0'0 422'6 ... ... 421.625
0.125 ... ... 0'1 0'0 0'1 15800 442'6 0'0 442'6 ... ... 441.625
0.125 ... ... 0'1 0'0 0'1 16000 462'6 0'0 462'6 ... ... 461.625
0.125 ... ... 0'1 0'0 0'1 16200 482'6 0'0 482'6 ... ... 481.625

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.