DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1114'0
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 ... ... 612'2 0'0 612'2 5000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 592'2 0'0 592'2 5200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 572'2 0'0 572'2 5400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 552'2 0'0 552'2 5600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 532'2 0'0 532'2 5800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 512'2 0'0 512'2 6000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 492'2 0'0 492'2 6200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 472'2 0'0 472'2 6400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 452'2 0'0 452'2 6600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 432'2 0'0 432'2 6800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 412'2 0'0 412'2 7000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 392'2 0'0 392'2 7200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 372'2 0'0 372'2 7400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 352'2 0'0 352'2 7600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 332'2 0'0 332'2 7800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 312'2 0'0 312'2 8000 0'1 0'0 0'1 ... ... 0.125
304.625 ... ... 302'2 0'0 302'2 8100 0'1 0'0 0'1 ... ... 0.125
294.625 ... ... 292'2 0'0 292'2 8200 0'1 0'0 0'1 ... ... 0.125
284.625 ... ... 282'2 0'0 282'2 8300 0'1 0'0 0'1 ... ... 0.125
274.625 ... ... 272'2 0'0 272'2 8400 0'1 0'0 0'1 ... ... 0.125
264.625 ... ... 262'2 0'0 262'2 8500 0'1 0'0 0'1 ... ... 0.125
254.625 ... ... 252'2 0'0 252'2 8600 0'1 0'0 0'1 ... ... 0.125
244.625 ... ... 242'2 0'0 242'2 8700 0'1 0'0 0'1 ... ... 0.125
234.625 ... ... 232'2 0'0 232'2 8800 0'1 0'0 0'1 ... ... 0.125
224.625 ... ... 222'2 0'0 222'2 8900 0'1 0'0 0'1 ... ... 0.125
214.625 ... ... 212'2 0'0 212'2 9000 0'1 0'0 0'1 ... ... 0.125
204.625 ... ... 202'2 0'0 202'2 9100 0'1 0'0 0'1 ... ... 0.125
194.625 ... ... 192'2 0'0 192'2 9200 0'1 0'0 0'1 ... ... 0.125
184.625 ... ... 182'2 0'0 182'2 9300 0'1 0'0 0'1 ... ... 0.125
174.625 ... ... 172'2 0'0 172'2 9400 0'1 0'0 0'1 ... ... 0.125
164.625 ... ... 162'2 0'0 162'2 9500 0'1 0'0 0'1 ... ... 0.125
154.375 ... ... 152'2 0'0 152'2 9600 0'1 0'0 0'1 ... ... 0.125
144.375 ... ... 142'2 0'0 142'2 9700 0'1 0'0 0'1 ... ... 0.125
134.5 ... ... 132'2 0'0 132'2 9800 0'1 0'0 0'1 0'1 0'1 0.25
124.5 ... ... 122'2 0'0 122'2 9900 0'1 0'0 0'1 ... ... 0.25
114.5 ... ... 112'2 0'0 112'2 10000 0'1 0'0 0'1 ... ... 0.25
106.625 ... ... 104'2 0'0 104'2 10080 0'1 0'0 0'1 ... ... 0.25
104.625 ... ... 102'2 0'0 102'2 10100 0'1 0'0 0'1 ... ... 0.375
102.625 ... ... 100'2 0'0 100'2 10120 0'1 0'0 0'1 ... ... 0.375
100.625 ... ... 98'3 0'0 98'3 10140 0'1 0'0 0'1 ... ... 0.375
98.625 ... ... 96'3 0'0 96'3 10160 0'2 0'0 0'2 ... ... 0.375
96.625 ... ... 94'3 0'0 94'3 10180 0'2 0'0 0'2 ... ... 0.375
94.625 ... ... 92'3 0'0 92'3 10200 0'2 0'0 0'2 ... ... 0.375
92.625 ... ... 90'3 0'0 90'3 10220 0'2 0'0 0'2 ... ... 0.375
90.75 ... ... 88'3 0'0 88'3 10240 0'2 0'0 0'2 ... ... 0.5
88.75 ... ... 86'3 0'0 86'3 10260 0'3 0'1 0'2 0'3 0'3 0.5
86.75 ... ... 84'4 0'0 84'4 10280 0'2 0'0 0'2 ... ... 0.5
84.625 ... ... 82'4 0'0 82'4 10300 0'2 0'0 0'2 ... ... 0.5
82.75 ... ... 80'4 0'0 80'4 10320 0'3 0'0 0'3 ... ... 0.5
80.875 ... ... 78'4 0'0 78'4 10340 0'3 0'0 0'3 ... ... 0.625
78.875 ... ... 76'4 0'0 76'4 10360 0'3 0'0 0'3 ... ... 0.625
76.875 ... ... 74'4 0'0 74'4 10380 0'3 0'0 0'3 ... ... 0.625
75 70'6 69'1 72'5 -1'7 70'6 10400 0'5 0'2 0'3 0'5 0'5 0.625
73 ... ... 70'5 0'0 70'5 10420 0'4 0'0 0'4 ... ... 0.75
71.125 ... ... 68'5 0'0 68'5 10440 0'4 0'0 0'4 ... ... 0.75
69.125 ... ... 66'6 0'0 66'6 10460 0'4 0'0 0'4 ... ... 0.875
67.25 ... ... 64'6 0'0 64'6 10480 0'5 0'0 0'5 ... ... 1
65.375 ... ... 62'7 0'0 62'7 10500 1'0 0'3 0'5 1'0 0'6 1
63.375 ... ... 60'7 0'0 60'7 10520 0'6 0'0 0'6 ... ... 1.125
61.5 ... ... 59'0 0'0 59'0 10540 0'6 0'0 0'6 ... ... 1.25
59.625 ... ... 57'1 0'0 57'1 10560 0'7 0'0 0'7 ... ... 1.375
57.75 ... ... 55'2 0'0 55'2 10580 1'0 0'0 1'0 ... ... 1.5
55.875 53'0 53'0 53'2 -0'2 53'0 10600 1'4 0'3 1'1 1'4 1'1 1.625
54.125 ... ... 51'4 0'0 51'4 10620 1'5 0'3 1'2 2'0 1'5 1.875
52.375 ... ... 49'5 0'0 49'5 10640 2'2 0'7 1'3 2'2 2'2 2
50.625 ... ... 47'6 0'0 47'6 10660 2'3 0'6 1'5 2'3 2'3 2.25
48.875 ... ... 46'0 0'0 46'0 10680 1'6 0'0 1'6 ... ... 2.5
47.125 44'0 44'0 44'2 -0'2 44'0 10700 2'4 0'4 2'0 3'2 2'4 2.75
45.375 ... ... 42'4 0'0 42'4 10720 2'2 0'0 2'2 ... ... 3
43.75 ... ... 40'6 0'0 40'6 10740 2'5 0'0 2'5 ... ... 3.375
42 ... ... 39'1 0'0 39'1 10760 3'6 0'7 2'7 3'6 3'6 3.75
40.375 ... ... 37'4 0'0 37'4 10780 4'6 1'4 3'2 4'6 4'6 4.125
38.875 35'3 29'4 35'7 -0'4 35'3 10800 4'0 0'3 3'5 5'4 4'0 4.625
37.25 ... ... 34'2 0'0 34'2 10820 5'3 1'3 4'0 5'3 5'2 5
35.75 ... ... 32'6 0'0 32'6 10840 4'4 0'0 4'4 ... ... 5.5
34.25 ... ... 31'2 0'0 31'2 10860 5'0 0'0 5'0 ... ... 6
32.875 ... ... 29'6 0'0 29'6 10880 5'5 0'0 5'5 ... ... 6.625
31.375 28'3 23'0 28'3 0'0 28'3 10900 7'0 0'7 6'1 7'0 7'0 7.125
30 ... ... 27'0 0'0 27'0 10920 6'6 0'0 6'6 ... ... 7.75
28.5 ... ... 25'5 0'0 25'5 10940 8'2 0'6 7'4 8'2 8'2 8.5
27.25 ... ... 24'3 0'0 24'3 10960 8'1 0'0 8'1 ... ... 9.125
26 ... ... 23'1 0'0 23'1 10980 8'7 0'0 8'7 ... ... 10
24.5 24'0 17'3 22'0 2'0 24'0 11000 10'0 0'2 9'6 12'6 10'0 10.75
23.625 ... ... 20'7 0'0 20'7 11020 10'5 0'0 10'5 ... ... 11.625
22.5 ... ... 19'6 0'0 19'6 11040 11'4 0'0 11'4 ... ... 12.5
21.375 ... ... 18'5 0'0 18'5 11060 12'7 0'4 12'3 12'7 12'7 13.375
20.25 ... ... 17'5 0'0 17'5 11080 13'3 0'0 13'3 ... ... 14.375
19.25 12'3 12'0 16'5 -4'2 12'3 11100 14'3 0'0 14'3 ... ... 15.375
18.375 ... ... 15'6 0'0 15'6 11120 20'0 4'4 15'4 20'0 20'0 16.375
17.5 ... ... 14'7 0'0 14'7 11140 17'3 0'6 16'5 17'3 17'3 17.625
16.75 ... ... 14'0 0'0 14'0 11160 18'4 0'6 17'6 18'4 18'4 18.75
15.75 ... ... 13'2 0'0 13'2 11180 19'0 0'0 19'0 ... ... 19.875
14.75 13'0 12'4 12'4 0'4 13'0 11200 20'2 0'0 20'2 ... ... 21.25
14.25 ... ... 11'6 0'0 11'6 11220 21'4 0'0 21'4 ... ... 22.375
13.5 12'0 11'0 11'1 0'7 12'0 11240 22'7 0'0 22'7 ... ... 23.75
12.875 ... ... 10'4 0'0 10'4 11260 24'2 0'0 24'2 ... ... 25
12.125 9'7 9'3 9'7 0'0 9'7 11280 25'5 0'0 25'5 ... ... 26.375
11.5 11'0 6'7 9'3 1'5 11'0 11300 27'0 0'0 27'0 ... ... 27.75
10.875 10'5 10'5 8'6 1'7 10'5 11320 28'4 0'0 28'4 ... ... 29.125
10.375 9'7 9'7 8'2 1'5 9'7 11340 30'0 0'0 30'0 ... ... 30.5
9.875 9'4 9'4 7'6 1'6 9'4 11360 31'4 0'0 31'4 ... ... 32
9.25 ... ... 7'3 0'0 7'3 11380 33'0 0'0 33'0 ... ... 33.5
8.75 8'3 5'0 6'7 1'4 8'3 11400 34'5 0'0 34'5 ... ... 35
8.375 7'3 5'5 6'4 0'7 7'3 11420 36'2 0'0 36'2 ... ... 36.5
7.875 6'1 6'1 6'1 0'0 6'1 11440 37'6 0'0 37'6 ... ... 38
7.625 ... ... 5'6 0'0 5'6 11460 39'3 0'0 39'3 ... ... 39.625
7.25 ... ... ... ... ... 11480 ... ... ... ... ... 41.625
6.625 4'3 4'2 5'0 -0'5 4'3 11500 42'6 0'0 42'6 ... ... 42.75
6.5 ... ... ... ... ... 11520 ... ... ... ... ... 44.875
6.125 ... ... ... ... ... 11540 ... ... ... ... ... 46.625
5.75 ... ... ... ... ... 11560 ... ... ... ... ... 48.25
5.5 ... ... ... ... ... 11580 ... ... ... ... ... 50
4.75 4'5 3'2 3'6 0'7 4'5 11600 51'3 0'0 51'3 ... ... 51.125
4.875 ... ... ... ... ... 11620 ... ... ... ... ... 53.375
4.625 ... ... ... ... ... 11640 ... ... ... ... ... 55.125
4.375 ... ... ... ... ... 11660 ... ... ... ... ... 56.875
3.625 3'3 2'0 2'6 0'5 3'3 11700 60'3 0'0 60'3 ... ... 60
2.75 2'0 1'4 2'0 -0'4 1'4 11800 69'6 0'0 69'6 ... ... 69.125
2.125 ... ... 1'4 0'0 1'4 11900 79'2 0'0 79'2 ... ... 78.375
1.625 1'4 1'0 1'2 0'2 1'4 12000 88'7 0'0 88'7 ... ... 88
1.375 ... ... 1'0 0'0 1'0 12100 98'5 0'0 98'5 ... ... 97.625
1.125 ... ... 0'6 0'0 0'6 12200 108'3 0'0 108'3 ... ... 107.375
0.875 0'4 0'4 0'5 -0'1 0'4 12300 118'2 0'0 118'2 ... ... 117.25
0.375 0'4 0'4 0'4 0'0 0'4 12400 128'1 0'0 128'1 ... ... 127.125
0.375 0'4 0'4 0'3 0'1 0'4 12500 138'0 0'0 138'0 ... ... 137
0.5 ... ... 0'3 0'0 0'3 12600 148'0 0'0 148'0 ... ... 146.875
0.25 ... ... 0'2 0'0 0'2 12700 157'7 0'0 157'7 ... ... 156.75
0.375 ... ... 0'1 0'0 0'1 12800 167'7 0'0 167'7 ... ... 166.75
0.375 ... ... 0'1 0'0 0'1 12900 177'6 0'0 177'6 ... ... 176.625
0.375 ... ... 0'1 0'0 0'1 13000 187'6 0'0 187'6 ... ... 186.625
0.25 0'1 0'1 0'1 0'0 0'1 13100 197'6 0'0 197'6 ... ... 196.625
0.25 0'1 0'1 0'1 0'0 0'1 13200 207'6 0'0 207'6 ... ... 206.625
0.125 ... ... 0'1 0'0 0'1 13300 217'6 0'0 217'6 ... ... 216.5
0.125 ... ... 0'1 0'0 0'1 13400 227'6 0'0 227'6 ... ... 226.5
0.125 ... ... 0'1 0'0 0'1 13500 237'6 0'0 237'6 ... ... 236.5
0.125 ... ... 0'1 0'0 0'1 13600 247'6 0'0 247'6 ... ... 246.5
0.125 ... ... 0'1 0'0 0'1 13700 257'6 0'0 257'6 ... ... 256.875
0.125 ... ... 0'1 0'0 0'1 13800 267'6 0'0 267'6 ... ... 266.875
0.125 ... ... 0'1 0'0 0'1 13900 277'6 0'0 277'6 ... ... 276.875
0.125 ... ... 0'1 0'0 0'1 14000 287'6 0'0 287'6 ... ... 286.875
0.125 ... ... 0'1 0'0 0'1 14200 307'6 0'0 307'6 ... ... 306.875
0.125 ... ... 0'1 0'0 0'1 14400 327'6 0'0 327'6 ... ... 326.875
0.125 ... ... 0'1 0'0 0'1 14600 347'6 0'0 347'6 ... ... 346.875
0.125 ... ... 0'1 0'0 0'1 14800 367'6 0'0 367'6 ... ... 366.875
0.125 ... ... 0'1 0'0 0'1 15000 387'6 0'0 387'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15200 407'6 0'0 407'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15400 427'6 0'0 427'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15600 447'6 0'0 447'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15800 467'6 0'0 467'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16000 487'6 0'0 487'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16200 507'6 0'0 507'6 ... ... 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.