DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1067'4
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 ... ... 565'6 0'0 565'6 5000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 545'6 0'0 545'6 5200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 525'6 0'0 525'6 5400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 505'6 0'0 505'6 5600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 485'6 0'0 485'6 5800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 465'6 0'0 465'6 6000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 445'6 0'0 445'6 6200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 425'6 0'0 425'6 6400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 405'6 0'0 405'6 6600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 385'6 0'0 385'6 6800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 365'6 0'0 365'6 7000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 345'6 0'0 345'6 7200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 325'6 0'0 325'6 7400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 305'6 0'0 305'6 7600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 285'6 0'0 285'6 7800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 265'6 0'0 265'6 8000 0'1 0'0 0'1 ... ... 0.125
258.375 ... ... 255'6 0'0 255'6 8100 0'1 0'0 0'1 ... ... 0.125
248.375 ... ... 245'6 0'0 245'6 8200 0'1 0'0 0'1 ... ... 0.125
238.375 ... ... 235'6 0'0 235'6 8300 0'1 0'0 0'1 ... ... 0.125
219.5 ... ... 225'6 0'0 225'6 8400 0'1 0'0 0'1 ... ... 0.125
209.5 ... ... 215'6 0'0 215'6 8500 0'1 0'0 0'1 ... ... 0.125
208.375 ... ... 205'6 0'0 205'6 8600 0'1 0'0 0'1 ... ... 0.125
198.375 ... ... 195'6 0'0 195'6 8700 0'1 0'0 0'1 ... ... 0.125
179.5 ... ... 185'6 0'0 185'6 8800 0'1 0'0 0'1 ... ... 0.125
178.375 ... ... 175'6 0'0 175'6 8900 0'1 0'0 0'1 ... ... 0.125
168.375 ... ... 165'6 0'0 165'6 9000 0'1 0'0 0'1 ... ... 0.125
158.375 ... ... 155'6 0'0 155'6 9100 0'1 0'0 0'1 ... ... 0.125
139.5 ... ... 145'6 0'0 145'6 9200 0'1 0'0 0'1 ... ... 0.125
138.375 ... ... 135'6 0'0 135'6 9300 0'1 0'0 0'1 ... ... 0.125
128.375 ... ... 125'6 0'0 125'6 9400 0'1 0'0 0'1 ... ... 0.125
118.125 ... ... 115'6 0'0 115'6 9500 0'1 0'0 0'1 ... ... 0.125
108.25 ... ... 105'6 0'0 105'6 9600 0'1 0'0 0'1 ... ... 0.25
98.25 ... ... 95'6 0'0 95'6 9700 0'1 0'0 0'1 ... ... 0.25
88.25 ... ... 85'7 0'0 85'7 9800 0'1 0'0 0'1 ... ... 0.25
78.375 ... ... 75'7 0'0 75'7 9900 0'2 0'0 0'2 ... ... 0.375
68.5 ... ... 66'0 0'0 66'0 10000 0'3 0'0 0'3 ... ... 0.375
60.5 ... ... 58'2 0'0 58'2 10080 0'4 0'0 0'4 ... ... 0.5
58.625 ... ... 56'2 0'0 56'2 10100 0'4 0'0 0'4 ... ... 0.625
56.625 ... ... 54'2 0'0 54'2 10120 0'5 0'0 0'5 ... ... 0.625
46.25 ... ... 52'3 0'0 52'3 10140 0'5 0'0 0'5 ... ... 0.625
44.375 ... ... 50'3 0'0 50'3 10160 0'6 0'0 0'6 ... ... 0.75
42.5 ... ... 48'4 0'0 48'4 10180 0'6 0'0 0'6 ... ... 0.75
48.875 ... ... 46'4 0'0 46'4 10200 0'7 0'0 0'7 ... ... 0.875
46.875 ... ... 44'5 0'0 44'5 10220 1'0 0'0 1'0 ... ... 1
37.125 ... ... 42'6 0'0 42'6 10240 1'0 0'0 1'0 ... ... 1
43.125 ... ... 40'7 0'0 40'7 10260 1'1 0'0 1'1 ... ... 1.125
41.25 ... ... 39'0 0'0 39'0 10280 1'2 0'0 1'2 ... ... 1.25
32 ... ... 37'1 0'0 37'1 10300 1'4 0'0 1'4 ... ... 1.375
37.5 ... ... 35'3 0'0 35'3 10320 1'5 0'0 1'5 ... ... 1.625
28.75 ... ... 33'5 0'0 33'5 10340 1'7 0'0 1'7 ... ... 1.75
34 ... ... 31'7 0'0 31'7 10360 2'1 0'0 2'1 ... ... 2
32.25 ... ... 30'1 0'0 30'1 10380 2'3 0'0 2'3 ... ... 2.25
30.5 29'0 29'0 28'4 0'4 29'0 10400 2'6 0'0 2'6 ... ... 2.625
28.75 ... ... 26'7 0'0 26'7 10420 3'1 0'0 3'1 ... ... 2.875
21.375 ... ... 25'2 0'0 25'2 10440 3'4 0'0 3'4 ... ... 3.25
25.625 ... ... 23'6 0'0 23'6 10460 4'0 0'0 4'0 ... ... 3.75
18.75 ... ... 22'2 0'0 22'2 10480 4'4 0'0 4'4 ... ... 4.25
17.375 21'0 21'0 20'6 0'2 21'0 10500 5'0 0'0 5'0 ... ... 4.75
21 ... ... 19'3 0'0 19'3 10520 5'5 0'0 5'5 ... ... 5.25
19.625 ... ... 18'0 0'0 18'0 10540 6'2 0'0 6'2 ... ... 5.875
18.25 ... ... 16'6 0'0 16'6 10560 7'0 0'0 7'0 ... ... 6.5
17 ... ... 15'4 0'0 15'4 10580 7'6 0'0 7'6 ... ... 7.125
12 ... ... 14'3 0'0 14'3 10600 7'4 -1'1 8'5 7'5 7'4 8
14.5 ... ... 13'2 0'0 13'2 10620 9'4 0'0 9'4 ... ... 8.625
10.25 ... ... 12'1 0'0 12'1 10640 10'3 0'0 10'3 ... ... 9.625
12.25 ... ... 11'1 0'0 11'1 10660 11'3 0'0 11'3 ... ... 10.75
11.375 ... ... 10'2 0'0 10'2 10680 12'4 0'0 12'4 ... ... 11.375
11.375 ... ... 9'3 0'0 9'3 10700 13'5 0'0 13'5 ... ... 12.875
9.5 ... ... 8'4 0'0 8'4 10720 14'6 0'0 14'6 ... ... 14
6.625 ... ... 7'6 0'0 7'6 10740 16'0 0'0 16'0 ... ... 15.25
8 ... ... 7'0 0'0 7'0 10760 17'2 0'0 17'2 ... ... 15.875
7.25 ... ... 6'3 0'0 6'3 10780 18'5 0'0 18'5 ... ... 17.75
5 ... ... 5'6 0'0 5'6 10800 20'0 0'0 20'0 ... ... 19.125
6 ... ... 5'2 0'0 5'2 10820 21'4 0'0 21'4 ... ... 19.75
5.375 ... ... 4'6 0'0 4'6 10840 22'7 0'0 22'7 ... ... 22
4.875 ... ... 4'2 0'0 4'2 10860 24'4 0'0 24'4 ... ... 22.625
4.5 ... ... 3'7 0'0 3'7 10880 26'0 0'0 26'0 ... ... 25
3.125 ... ... 3'4 0'0 3'4 10900 27'5 0'0 27'5 ... ... 26.625
3.625 ... ... 3'1 0'0 3'1 10920 29'2 0'0 29'2 ... ... 28.25
3.25 ... ... 2'6 0'0 2'6 10940 31'0 0'0 31'0 ... ... 29.875
2.875 ... ... 2'4 0'0 2'4 10960 32'6 0'0 32'6 ... ... 31.625
2.625 ... ... 2'2 0'0 2'2 10980 34'4 0'0 34'4 ... ... 32
2.375 ... ... 2'0 0'0 2'0 11000 36'2 0'0 36'2 ... ... 35
1.75 ... ... 1'6 0'0 1'6 11020 38'0 0'0 38'0 ... ... 36.875
1.875 ... ... 1'5 0'0 1'5 11040 39'7 0'0 39'7 ... ... 38.625
1.75 ... ... 1'4 0'0 1'4 11060 41'5 0'0 41'5 ... ... 40.5
1.5 ... ... 1'3 0'0 1'3 11080 43'4 0'0 43'4 ... ... 42.25
1.375 ... ... 1'1 0'0 1'1 11100 45'3 0'0 45'3 ... ... 42.5
1.125 ... ... 1'1 0'0 1'1 11120 47'2 0'0 47'2 ... ... 46
1 ... ... 1'0 0'0 1'0 11140 49'1 0'0 49'1 ... ... 47.875
1 ... ... 0'7 0'0 0'7 11160 51'1 0'0 51'1 ... ... 49.75
1 ... ... 0'6 0'0 0'6 11180 53'0 0'0 53'0 ... ... 51.75
0.875 ... ... 0'6 0'0 0'6 11200 54'7 0'0 54'7 ... ... 53.625
0.75 ... ... 0'5 0'0 0'5 11220 56'7 0'0 56'7 ... ... 53.75
0.75 ... ... 0'5 0'0 0'5 11240 58'7 0'0 58'7 ... ... 57.75
0.75 ... ... 0'5 0'0 0'5 11260 60'6 0'0 60'6 ... ... 59.5
0.625 ... ... 0'4 0'0 0'4 11300 64'6 0'0 64'6 ... ... 63.375
0.5 ... ... 0'3 0'0 0'3 11400 74'5 0'0 74'5 ... ... 73.25
0.375 ... ... 0'3 0'0 0'3 11500 84'4 0'0 84'4 ... ... 83.375
0.375 ... ... 0'2 0'0 0'2 11600 94'3 0'0 94'3 ... ... 91.25
0.25 ... ... 0'2 0'0 0'2 11700 104'3 0'0 104'3 ... ... 103
0.25 ... ... 0'2 0'0 0'2 11800 114'3 0'0 114'3 ... ... 113.25
0.25 ... ... 0'1 0'0 0'1 11900 124'2 0'0 124'2 ... ... 123
0.25 ... ... 0'1 0'0 0'1 12000 134'2 0'0 134'2 ... ... 131
0.25 ... ... 0'1 0'0 0'1 12100 144'2 0'0 144'2 ... ... 143
0.25 ... ... 0'1 0'0 0'1 12200 154'2 0'0 154'2 ... ... 153
0.125 ... ... 0'1 0'0 0'1 12300 164'2 0'0 164'2 ... ... 163
0.125 ... ... 0'1 0'0 0'1 12400 174'2 0'0 174'2 ... ... 173
0.125 ... ... 0'1 0'0 0'1 12500 184'2 0'0 184'2 ... ... 181
0.125 ... ... 0'1 0'0 0'1 12600 194'2 0'0 194'2 ... ... 191.25
0.125 ... ... 0'1 0'0 0'1 12700 204'2 0'0 204'2 ... ... 203.375
0.125 ... ... 0'1 0'0 0'1 12800 214'2 0'0 214'2 ... ... 213.375
0.125 ... ... 0'1 0'0 0'1 12900 224'2 0'0 224'2 ... ... 223.375
0.125 ... ... 0'1 0'0 0'1 13000 234'2 0'0 234'2 ... ... 233.375
0.125 ... ... 0'1 0'0 0'1 13100 244'2 0'0 244'2 ... ... 241.375
0.125 ... ... 0'1 0'0 0'1 13200 254'2 0'0 254'2 ... ... 253.375
0.125 ... ... 0'1 0'0 0'1 13300 264'2 0'0 264'2 ... ... 263.375
0.125 ... ... 0'1 0'0 0'1 13400 274'2 0'0 274'2 ... ... 271.25
0.125 ... ... 0'1 0'0 0'1 13500 284'2 0'0 284'2 ... ... 281.25
0.125 ... ... 0'1 0'0 0'1 13600 294'2 0'0 294'2 ... ... 293.375
0.125 ... ... 0'1 0'0 0'1 13700 304'2 0'0 304'2 ... ... 303.375
0.125 ... ... 0'1 0'0 0'1 13800 314'2 0'0 314'2 ... ... 313.375
0.125 ... ... 0'1 0'0 0'1 13900 324'2 0'0 324'2 ... ... 321.375
0.125 ... ... 0'1 0'0 0'1 14000 334'2 0'0 334'2 ... ... 331.375
0.125 ... ... 0'1 0'0 0'1 14200 354'2 0'0 354'2 ... ... 353.375
0.125 ... ... 0'1 0'0 0'1 14400 374'2 0'0 374'2 ... ... 373.375
0.125 ... ... 0'1 0'0 0'1 14600 394'2 0'0 394'2 ... ... 393.375
0.125 ... ... 0'1 0'0 0'1 14800 414'2 0'0 414'2 ... ... 413.375
0.125 ... ... 0'1 0'0 0'1 15000 434'2 0'0 434'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15200 454'2 0'0 454'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15400 474'2 0'0 474'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15600 494'2 0'0 494'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15800 514'2 0'0 514'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16000 534'2 0'0 534'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16200 554'2 0'0 554'2 ... ... 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.