DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1110'2
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 ... ... 615'2 0'0 615'2 5000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 595'2 0'0 595'2 5200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 575'2 0'0 575'2 5400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 555'2 0'0 555'2 5600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 535'2 0'0 535'2 5800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 515'2 0'0 515'2 6000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 495'2 0'0 495'2 6200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 475'2 0'0 475'2 6400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 455'2 0'0 455'2 6600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 435'2 0'0 435'2 6800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 415'2 0'0 415'2 7000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 395'2 0'0 395'2 7200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 375'2 0'0 375'2 7400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 355'2 0'0 355'2 7600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 335'2 0'0 335'2 7800 0'1 0'0 0'1 ... ... 0.125
311.125 ... ... 315'2 0'0 315'2 8000 0'1 0'0 0'1 ... ... 0.125
301.125 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0.125
291.125 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0.125
281.125 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0.125
271.125 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0.125
261.125 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0.125
251.125 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0.125
241.125 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0.125
231.125 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 0.125
221 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 0.125
211.125 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 0.125
201 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 0.125
191.125 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 0.125
180.75 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 ... ... 0.125
170.75 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 0.125
160.75 ... ... 165'2 0'0 165'2 9500 0'1 0'0 0'1 ... ... 0.25
150.75 ... ... 155'2 0'0 155'2 9600 0'1 0'0 0'1 ... ... 0.25
140.875 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 ... ... 0.25
130.875 ... ... 135'4 0'0 135'4 9800 0'2 -0'1 0'3 0'2 0'2 0.25
120.875 ... ... 125'4 0'0 125'4 9900 0'2 -0'1 0'3 0'2 0'2 0.375
111 ... ... 115'5 0'0 115'5 10000 0'3 0'0 0'3 0'3 0'3 0.375
103 ... ... 107'5 0'0 107'5 10080 0'4 0'0 0'4 ... ... 0.5
101 ... ... 105'5 0'0 105'5 10100 0'4 0'0 0'4 ... ... 0.5
99.125 ... ... 103'5 0'0 103'5 10120 0'4 0'0 0'4 ... ... 0.625
97.125 ... ... 101'5 0'0 101'5 10140 0'4 0'0 0'4 ... ... 0.625
95.125 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 0.625
93.125 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 0.625
91.125 ... ... 95'6 0'0 95'6 10200 0'4 0'0 0'4 ... ... 0.625
89.125 ... ... 93'6 0'0 93'6 10220 0'4 0'0 0'4 ... ... 0.625
87.125 ... ... 91'6 0'0 91'6 10240 0'5 0'0 0'5 ... ... 0.625
85.125 ... ... 89'6 0'0 89'6 10260 0'5 0'0 0'5 ... ... 0.625
83.25 ... ... 87'6 0'0 87'6 10280 0'5 0'0 0'5 ... ... 0.625
81.25 ... ... 85'6 0'0 85'6 10300 0'5 0'0 0'5 ... ... 0.75
79.25 ... ... 83'7 0'0 83'7 10320 0'5 0'0 0'5 ... ... 0.75
77.25 ... ... 81'7 0'0 81'7 10340 0'5 0'0 0'5 ... ... 0.75
75.25 ... ... 79'7 0'0 79'7 10360 0'6 0'0 0'6 ... ... 0.75
73.375 ... ... 77'7 0'0 77'7 10380 0'6 0'0 0'6 ... ... 0.875
71.375 ... ... 76'0 0'0 76'0 10400 0'6 0'0 0'6 ... ... 0.875
69.375 ... ... 74'0 0'0 74'0 10420 0'6 0'0 0'6 ... ... 0.875
67.5 ... ... 72'0 0'0 72'0 10440 0'7 0'0 0'7 ... ... 1
65.5 ... ... 70'0 0'0 70'0 10460 0'7 0'0 0'7 ... ... 1
63.625 ... ... 68'1 0'0 68'1 10480 0'7 0'0 0'7 ... ... 1
61.625 60'0 60'0 66'1 -6'1 60'0 10500 1'0 0'0 1'0 1'0 1'0 1.125
59.75 ... ... 64'2 0'0 64'2 10520 1'0 0'0 1'0 ... ... 1.25
57.875 ... ... 62'2 0'0 62'2 10540 1'1 0'0 1'1 ... ... 1.25
55.875 ... ... 60'3 0'0 60'3 10560 1'1 0'0 1'1 ... ... 1.375
54 ... ... 58'3 0'0 58'3 10580 1'2 0'0 1'2 ... ... 1.5
52.125 52'4 52'4 56'4 -4'0 52'4 10600 1'5 0'3 1'2 1'5 1'2 1.625
50.375 ... ... 54'5 0'0 54'5 10620 1'3 0'0 1'3 ... ... 1.75
48.5 ... ... 52'6 0'0 52'6 10640 1'4 0'0 1'4 ... ... 1.875
46.625 ... ... 50'7 0'0 50'7 10660 1'5 0'0 1'5 ... ... 2.125
44.875 ... ... 49'0 0'0 49'0 10680 1'7 0'0 1'7 ... ... 2.375
43.125 42'4 42'4 47'2 -4'6 42'4 10700 2'5 0'5 2'0 2'5 2'2 2.5
41.375 ... ... 45'3 0'0 45'3 10720 2'2 0'0 2'2 ... ... 2.875
39.625 ... ... 43'5 0'0 43'5 10740 2'4 0'0 2'4 ... ... 3.125
38 ... ... 41'7 0'0 41'7 10760 2'6 0'0 2'6 ... ... 3.375
36.375 ... ... 40'2 0'0 40'2 10780 3'5 0'5 3'0 3'5 3'5 3.875
34.625 ... ... 38'4 0'0 38'4 10800 4'0 0'5 3'3 4'0 4'0 4.25
33.125 ... ... 36'7 0'0 36'7 10820 3'6 0'0 3'6 ... ... 4.625
31.625 ... ... 35'3 0'0 35'3 10840 4'1 0'0 4'1 ... ... 5.125
30.125 ... ... 33'6 0'0 33'6 10860 4'4 0'0 4'4 ... ... 5.625
28.75 ... ... 32'2 0'0 32'2 10880 5'0 0'0 5'0 ... ... 6.25
27.125 ... ... 30'6 0'0 30'6 10900 5'4 0'0 5'4 ... ... 6.875
25.75 ... ... 29'2 0'0 29'2 10920 6'0 0'0 6'0 ... ... 7.5
24.625 ... ... 27'7 0'0 27'7 10940 6'5 0'0 6'5 ... ... 8.125
23.125 ... ... 26'4 0'0 26'4 10960 7'2 0'0 7'2 ... ... 8.875
21.875 ... ... 25'1 0'0 25'1 10980 7'7 0'0 7'7 ... ... 9.625
20.75 20'0 20'0 23'7 -3'7 20'0 11000 10'0 1'3 8'5 10'0 10'0 10.5
19.625 ... ... 22'5 0'0 22'5 11020 9'3 0'0 9'3 ... ... 11.375
18.625 ... ... 21'3 0'0 21'3 11040 10'1 0'0 10'1 ... ... 12.125
17.5 ... ... 20'2 0'0 20'2 11060 11'0 0'0 11'0 ... ... 13
16.375 ... ... 19'1 0'0 19'1 11080 11'7 0'0 11'7 ... ... 14
15.375 15'6 15'6 18'0 -2'2 15'6 11100 16'0 3'2 12'6 16'0 14'4 15.125
14.5 ... ... 17'0 0'0 17'0 11120 13'6 0'0 13'6 ... ... 16.125
13.625 ... ... 16'0 0'0 16'0 11140 14'6 0'0 14'6 ... ... 17.375
12.75 ... ... 15'0 0'0 15'0 11160 15'6 0'0 15'6 ... ... 18.875
12 ... ... 14'1 0'0 14'1 11180 16'7 0'0 16'7 ... ... 20
11.25 12'4 10'7 13'2 -2'3 10'7 11200 18'0 0'0 18'0 ... ... 21.375
10.5 ... ... 12'4 0'0 12'4 11220 19'2 0'0 19'2 ... ... 22.5
9.875 ... ... 11'6 0'0 11'6 11240 20'4 0'0 20'4 ... ... 23.875
9.25 ... ... 11'0 0'0 11'0 11260 21'6 0'0 21'6 ... ... 25.25
8.625 ... ... 10'3 0'0 10'3 11280 23'1 0'0 23'1 ... ... 26.625
8.125 8'4 7'6 9'5 -1'7 7'6 11300 24'3 0'0 24'3 ... ... 28.25
7.5 ... ... 9'1 0'0 9'1 11320 25'7 0'0 25'7 ... ... 29.5
7 ... ... 8'4 0'0 8'4 11340 27'2 0'0 27'2 ... ... 31.125
6.625 ... ... 8'0 0'0 8'0 11360 28'6 0'0 28'6 ... ... 32.75
6.125 ... ... 7'4 0'0 7'4 11380 30'2 0'0 30'2 ... ... 34.25
5.75 ... ... 7'0 0'0 7'0 11400 31'6 0'0 31'6 ... ... 35.75
5.375 5'2 5'2 6'4 -1'2 5'2 11420 33'2 0'0 33'2 ... ... 37.5
5 ... ... 6'1 0'0 6'1 11440 34'7 0'0 34'7 ... ... 39.125
4.75 ... ... 5'6 0'0 5'6 11460 36'4 0'0 36'4 ... ... 40.875
4.5 ... ... 5'3 0'0 5'3 11480 38'1 0'0 38'1 ... ... 42.5
4.125 4'5 3'6 5'0 -1'2 3'6 11500 39'6 0'0 39'6 ... ... 44.25
3.875 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 46
3.625 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 47.75
3.375 ... ... 4'1 0'0 4'1 11560 44'7 0'0 44'7 ... ... 49.5
3.25 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 51.25
3 ... ... 3'5 0'0 3'5 11600 48'2 0'0 48'2 ... ... 53.125
2.75 ... ... 3'3 0'0 3'3 11620 50'1 0'0 50'1 ... ... 54.875
2.625 2'4 2'3 3'1 -0'5 2'4 11640 51'7 0'0 51'7 ... ... 56.75
2.5 ... ... 3'0 0'0 3'0 11660 53'5 0'0 53'5 ... ... 58.625
2.25 ... ... ... ... ... 11680 ... ... ... ... ... 60.625
2.125 ... ... 2'5 0'0 2'5 11700 57'2 0'0 57'2 ... ... 62.25
1.625 1'5 1'4 1'7 -0'3 1'4 11800 66'5 0'0 66'5 ... ... 71.75
1.25 1'2 1'2 1'4 -0'2 1'2 11900 76'1 0'0 76'1 ... ... 81.5
1 ... ... 1'1 0'0 1'1 12000 85'6 0'0 85'6 ... ... 91.125
0.875 0'6 0'6 0'7 -0'1 0'6 12100 95'4 0'0 95'4 ... ... 101.25
0.75 ... ... 0'5 0'0 0'5 12200 105'3 0'0 105'3 ... ... 111.125
0.625 0'4 0'4 0'4 0'0 0'4 12300 115'1 0'0 115'1 ... ... 121
0.5 ... ... 0'3 0'0 0'3 12400 125'1 0'0 125'1 ... ... 130.5
0.375 ... ... 0'3 0'0 0'3 12500 135'0 0'0 135'0 ... ... 140.375
0.375 ... ... 0'2 0'0 0'2 12600 144'7 0'0 144'7 ... ... 150.5
0.375 ... ... 0'2 0'0 0'2 12700 154'7 0'0 154'7 ... ... 160.25
0.25 ... ... 0'1 0'0 0'1 12800 164'6 0'0 164'6 ... ... 170.25
0.25 ... ... 0'1 0'0 0'1 12900 174'6 0'0 174'6 ... ... 180.375
0.25 ... ... 0'1 0'0 0'1 13000 184'6 0'0 184'6 ... ... 190.25
0.25 ... ... 0'1 0'0 0'1 13100 194'6 0'0 194'6 ... ... 200.625
0.125 ... ... 0'1 0'0 0'1 13200 204'6 0'0 204'6 ... ... 210.25
0.125 ... ... 0'1 0'0 0'1 13300 214'6 0'0 214'6 ... ... 220.125
0.125 ... ... 0'1 0'0 0'1 13400 224'6 0'0 224'6 ... ... 230.625
0.125 ... ... 0'1 0'0 0'1 13500 234'6 0'0 234'6 ... ... 240.625
0.125 ... ... 0'1 0'0 0'1 13600 244'6 0'0 244'6 ... ... 250.625
0.125 ... ... 0'1 0'0 0'1 13700 254'6 0'0 254'6 ... ... 260.625
0.125 ... ... 0'1 0'0 0'1 13800 264'6 0'0 264'6 ... ... 270.625
0.125 ... ... 0'1 0'0 0'1 13900 274'6 0'0 274'6 ... ... 280.625
0.125 ... ... 0'1 0'0 0'1 14000 284'6 0'0 284'6 ... ... 290.625
0.125 ... ... 0'1 0'0 0'1 14200 304'6 0'0 304'6 ... ... 310.625
0.125 ... ... 0'1 0'0 0'1 14400 324'6 0'0 324'6 ... ... 330.625
0.125 ... ... 0'1 0'0 0'1 14600 344'6 0'0 344'6 ... ... 350.625
0.125 ... ... 0'1 0'0 0'1 14800 364'6 0'0 364'6 ... ... 370.625
0.125 ... ... 0'1 0'0 0'1 15000 384'6 0'0 384'6 ... ... 390.625
0.125 ... ... 0'1 0'0 0'1 15200 404'6 0'0 404'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15400 424'6 0'0 424'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15600 444'6 0'0 444'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15800 464'6 0'0 464'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16000 484'6 0'0 484'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16200 504'6 0'0 504'6 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.