DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1128'4
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 ... ... 637'2 -4'2 633'0 5000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 617'2 -4'2 613'0 5200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 597'2 -4'2 593'0 5400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 577'2 -4'2 573'0 5600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 557'2 -4'2 553'0 5800 0'1 0'0 0'1 ... ... 0.125
529.375 ... ... 537'2 -4'2 533'0 6000 0'1 0'0 0'1 ... ... 0.125
509.375 ... ... 517'2 -4'2 513'0 6200 0'1 0'0 0'1 ... ... 0.125
489.375 ... ... 497'2 -4'2 493'0 6400 0'1 0'0 0'1 ... ... 0.125
469.375 ... ... 477'2 -4'2 473'0 6600 0'1 0'0 0'1 ... ... 0.125
449.375 ... ... 457'2 -4'2 453'0 6800 0'1 0'0 0'1 ... ... 0.125
429.375 ... ... 437'2 -4'2 433'0 7000 0'1 0'0 0'1 ... ... 0.125
409.375 ... ... 417'2 -4'2 413'0 7200 0'1 0'0 0'1 ... ... 0.125
389.375 ... ... 397'2 -4'2 393'0 7400 0'1 0'0 0'1 ... ... 0.125
369.375 ... ... 377'2 -4'2 373'0 7600 0'1 0'0 0'1 ... ... 0.125
349.375 ... ... 357'2 -4'2 353'0 7800 0'1 0'0 0'1 ... ... 0.125
329.375 ... ... 337'2 -4'2 333'0 8000 0'1 0'0 0'1 ... ... 0.125
319.375 ... ... 327'2 -4'2 323'0 8100 0'1 0'0 0'1 ... ... 0.125
309.375 ... ... 317'2 -4'2 313'0 8200 0'1 0'0 0'1 ... ... 0.125
299.375 ... ... 307'2 -4'2 303'0 8300 0'1 0'0 0'1 ... ... 0.125
289.375 ... ... 297'2 -4'2 293'0 8400 0'1 0'0 0'1 ... ... 0.125
279.375 ... ... 287'2 -4'2 283'0 8500 0'1 0'0 0'1 ... ... 0.125
269.375 ... ... 277'2 -4'2 273'0 8600 0'1 0'0 0'1 ... ... 0.125
259.375 ... ... 267'2 -4'2 263'0 8700 0'1 0'0 0'1 ... ... 0.125
249.375 ... ... 257'2 -4'2 253'0 8800 0'1 0'0 0'1 ... ... 0.125
239.375 ... ... 247'2 -4'2 243'0 8900 0'1 0'0 0'1 ... ... 0.125
229.375 ... ... 237'2 -4'2 233'0 9000 0'1 0'0 0'1 ... ... 0.125
219.375 ... ... 227'2 -4'2 223'0 9100 0'1 0'0 0'1 ... ... 0.125
209.375 ... ... 217'2 -4'2 213'0 9200 0'1 0'0 0'1 ... ... 0.125
199.375 ... ... 207'2 -4'2 203'0 9300 0'1 0'0 0'1 ... ... 0.125
189.375 ... ... 197'2 -4'2 193'0 9400 0'1 0'0 0'1 ... ... 0.125
179.375 ... ... 187'2 -4'2 183'0 9500 0'1 0'0 0'1 ... ... 0.125
169.375 ... ... 177'2 -4'1 173'1 9600 0'1 0'0 0'1 ... ... 0.125
159.375 ... ... 167'2 -4'1 163'1 9700 0'1 0'0 0'1 ... ... 0.125
149.375 ... ... 157'3 -4'2 153'1 9800 0'1 0'0 0'1 ... ... 0.125
139.375 ... ... 147'3 -4'2 143'1 9900 0'1 0'0 0'1 ... ... 0.125
129.375 ... ... 137'3 -4'2 133'1 10000 0'1 0'0 0'1 ... ... 0.125
121.375 ... ... 129'3 -4'2 125'1 10080 0'1 0'0 0'1 ... ... 0.125
119.375 ... ... 127'3 -4'2 123'1 10100 0'1 0'0 0'1 ... ... 0.125
117.375 ... ... 125'3 -4'2 121'1 10120 0'1 0'0 0'1 ... ... 0.125
115.375 ... ... 123'3 -4'2 119'1 10140 0'1 0'0 0'1 ... ... 0.125
113.375 ... ... 121'3 -4'2 117'1 10160 0'1 0'0 0'1 ... ... 0.125
111.375 ... ... 119'3 -4'2 115'1 10180 0'1 0'0 0'1 ... ... 0.125
109.375 ... ... 117'3 -4'2 113'1 10200 0'1 0'0 0'1 ... ... 0.125
107.375 ... ... 115'3 -4'2 111'1 10220 0'1 0'0 0'1 ... ... 0.125
105.375 ... ... 113'3 -4'2 109'1 10240 0'1 0'0 0'1 ... ... 0.125
103.375 ... ... 111'3 -4'2 107'1 10260 0'1 0'0 0'1 ... ... 0.125
100.875 ... ... 109'3 -4'2 105'1 10280 0'1 0'0 0'1 ... ... 0.125
99 ... ... 107'3 -4'2 103'1 10300 0'1 0'0 0'1 ... ... 0.125
96.875 ... ... 105'3 -4'2 101'1 10320 0'1 0'0 0'1 ... ... 0.125
95 ... ... 103'3 -4'2 99'1 10340 0'1 0'0 0'1 ... ... 0.125
93 ... ... 101'3 -4'2 97'1 10360 0'1 0'0 0'1 ... ... 0.125
91 ... ... 99'3 -4'2 95'1 10380 0'1 0'0 0'1 ... ... 0.125
89 94'0 93'2 97'3 -4'2 93'1 10400 0'1 0'0 0'1 ... ... 0.125
87 ... ... 95'3 -4'2 91'1 10420 0'1 0'0 0'1 ... ... 0.125
84.875 ... ... 93'3 -4'2 89'1 10440 0'1 0'0 0'1 ... ... 0.125
82.875 ... ... 91'3 -4'2 87'1 10460 0'1 0'0 0'1 ... ... 0.125
81 ... ... 89'3 -4'2 85'1 10480 0'1 0'0 0'1 ... ... 0.125
79 ... ... 87'3 -4'2 83'1 10500 0'1 0'0 0'1 ... ... 0.125
77 ... ... 85'3 -4'2 81'1 10520 0'1 0'0 0'1 ... ... 0.125
75 ... ... 83'3 -4'2 79'1 10540 0'1 0'0 0'1 ... ... 0.125
73 ... ... 81'3 -4'2 77'1 10560 0'1 0'0 0'1 ... ... 0.25
71 ... ... 79'3 -4'2 75'1 10580 0'1 0'0 0'1 ... ... 0.25
69 74'2 66'7 77'3 -4'2 73'1 10600 0'1 0'0 0'1 ... ... 0.25
67 ... ... 75'3 -4'2 71'1 10620 0'1 0'0 0'1 ... ... 0.25
65 ... ... 73'3 -4'2 69'1 10640 0'1 0'0 0'1 ... ... 0.25
63 ... ... 71'3 -4'2 67'1 10660 0'1 0'0 0'1 ... ... 0.25
61 ... ... 69'3 -4'2 65'1 10680 0'1 0'0 0'1 ... ... 0.25
59.125 64'2 56'4 67'3 -4'2 63'1 10700 0'1 0'0 0'1 ... ... 0.25
57 ... ... 65'3 -4'2 61'1 10720 0'1 0'0 0'1 ... ... 0.25
55 ... ... 63'3 -4'2 59'1 10740 0'1 0'0 0'1 ... ... 0.25
53 ... ... 61'3 -4'2 57'1 10760 0'1 0'0 0'1 ... ... 0.25
51.125 ... ... 59'4 -4'3 55'1 10780 0'2 0'0 0'2 ... ... 0.25
49.125 55'4 46'1 57'4 -4'3 53'1 10800 0'2 0'0 0'2 ... ... 0.375
47.125 ... ... 55'4 -4'2 51'2 10820 0'2 0'0 0'2 ... ... 0.375
45.125 ... ... 53'4 -4'2 49'2 10840 0'2 0'0 0'2 ... ... 0.375
43.25 ... ... 51'4 -4'2 47'2 10860 0'2 0'0 0'2 ... ... 0.375
41.25 ... ... 49'5 -4'3 45'2 10880 0'3 0'0 0'3 ... ... 0.5
39.375 49'6 39'3 47'5 -4'2 43'3 10900 0'3 0'0 0'3 ... ... 0.5
37.375 ... ... 45'6 -4'3 41'3 10920 0'3 0'0 0'3 ... ... 0.625
35.5 ... ... 43'6 -4'2 39'4 10940 0'4 0'0 0'4 ... ... 0.625
33.625 32'5 32'5 41'7 -4'3 37'4 10960 0'5 0'0 0'5 ... ... 0.75
31.625 ... ... 39'7 -4'2 35'5 10980 0'5 0'0 0'5 ... ... 0.875
29.75 38'0 28'2 38'0 -4'2 33'6 11000 0'7 0'1 0'6 0'7 0'7 1
28 27'7 27'7 36'1 -8'2 27'7 11020 0'7 0'0 0'7 ... ... 1.25
26.25 ... ... 34'3 -4'3 30'0 11040 1'1 0'0 1'1 ... ... 1.625
24.5 24'7 24'7 32'4 -4'2 28'2 11060 1'2 0'0 1'2 ... ... 1.875
22.875 28'0 28'0 30'6 -4'2 26'4 11080 1'4 0'0 1'4 2'4 2'2 2.25
21.25 ... ... 24'6 0'0 24'6 11100 2'5 0'6 1'7 2'5 1'6 2.5
19.625 ... ... 27'2 -4'1 23'1 11120 2'0 -0'1 2'1 2'0 2'0 3.125
18.25 19'3 19'3 25'5 -4'0 21'5 11140 2'5 0'2 2'3 4'1 2'0 3.625
16.875 ... ... 24'0 -4'0 20'0 11160 3'0 0'2 2'6 4'3 2'3 4.25
15.5 22'0 22'0 22'4 -3'7 18'5 11180 3'5 0'3 3'2 5'4 4'0 4.875
14.125 ... ... 17'1 0'0 17'1 11200 5'0 0'6 4'2 6'0 5'0 5.625
12.875 ... ... 19'4 -3'5 15'7 11220 4'7 0'0 4'7 ... ... 6.375
11.875 9'1 9'1 18'1 -3'4 14'5 11240 5'5 0'6 4'7 8'4 5'1 7.25
10.625 15'2 10'7 16'7 -3'4 13'3 11260 6'3 0'6 5'5 8'7 8'3 8.25
9.875 10'5 10'5 15'5 -3'3 12'2 11280 7'2 0'7 6'3 10'2 8'7 9.25
8.75 ... ... 11'1 0'0 11'1 11300 11'4 4'3 7'1 11'4 11'4 10.375
8 11'2 8'0 13'2 -3'1 10'1 11320 9'1 1'1 8'0 12'2 8'4 11.625
7.25 9'0 6'4 12'2 -3'1 9'1 11340 10'1 1'1 9'0 ... ... 12.75
6.5 7'3 5'2 11'2 -3'0 8'2 11360 11'2 1'2 10'0 ... ... 14.125
5.875 8'5 4'6 10'2 -2'6 7'4 11380 12'4 1'4 11'0 15'2 15'1 15.5
5.25 5'2 5'2 6'6 -1'4 5'2 11400 13'6 0'0 13'6 ... ... 16.875
4.75 ... ... 8'5 -2'4 6'1 11420 15'1 1'6 13'3 ... ... 18.375
4.375 4'0 3'4 7'7 -4'3 3'4 11440 16'4 1'7 14'5 ... ... 20
3.75 4'4 3'2 7'1 -2'1 5'0 11460 18'0 2'1 15'7 ... ... 21.5
3.5 ... ... 4'3 0'0 4'3 11480 19'3 2'1 17'2 ... ... 23.125
3.125 2'3 2'3 4'0 -1'5 2'3 11500 21'0 2'3 18'5 ... ... 24.75
2.625 4'1 3'5 5'3 -1'7 3'4 11520 22'4 2'3 20'1 21'3 21'3 26.5
2.375 ... ... 4'7 -1'6 3'1 11540 24'1 2'4 21'5 ... ... 28.125
2.25 3'4 3'3 4'4 -1'5 2'7 11560 25'7 2'5 23'2 ... ... 29.875
2 2'7 2'3 4'0 -1'4 2'4 11580 27'4 2'6 24'6 ... ... 31.75
1.625 ... ... 2'2 0'0 2'2 11600 29'2 2'7 26'3 ... ... 33.5
1.5 ... ... 3'3 -1'3 2'0 11620 31'0 2'7 28'1 32'3 32'3 35.25
1.375 2'0 1'4 3'0 -1'2 1'6 11640 32'6 3'0 29'6 ... ... 37.125
1.25 ... ... 1'5 0'0 1'5 11660 34'5 3'1 31'4 ... ... 39
1 ... ... 1'3 0'0 1'3 11680 36'3 3'1 33'2 ... ... 40.875
1 ... ... 1'2 0'0 1'2 11700 38'2 3'2 35'0 ... ... 42.75
0.875 ... ... 1'1 0'0 1'1 11720 40'1 3'3 36'6 ... ... 44.75
0.875 ... ... 1'0 0'0 1'0 11740 42'0 3'3 38'5 ... ... 46.625
0.75 ... ... 0'7 0'0 0'7 11760 43'7 3'3 40'4 ... ... 48.625
0.625 ... ... 0'7 0'0 0'7 11780 45'6 3'4 42'2 ... ... 50.5
0.625 ... ... 0'6 0'0 0'6 11800 47'6 3'5 44'1 ... ... 52.5
0.625 ... ... 0'5 0'0 0'5 11820 49'5 ... ... ... ... 54.375
0.5 ... ... 0'5 0'0 0'5 11840 51'5 ... ... ... ... 56.375
0.5 ... ... 0'4 0'0 0'4 11860 53'4 ... ... ... ... 58.375
0.5 ... ... 0'4 0'0 0'4 11880 55'4 ... ... ... ... 60.375
0.5 ... ... 0'4 0'0 0'4 11900 57'4 3'7 53'5 ... ... 62.5
0.375 ... ... 0'4 0'0 0'4 11920 59'3 ... ... ... ... 64.25
0.375 ... ... 0'3 0'0 0'3 11940 61'3 ... ... ... ... 66.25
0.375 ... ... 0'3 0'0 0'3 12000 67'3 4'0 63'3 ... ... 72.25
0.25 ... ... 0'2 0'0 0'2 12100 77'2 4'0 73'2 ... ... 82.125
0.25 ... ... 0'2 0'0 0'2 12200 87'1 4'0 83'1 ... ... 92.125
0.25 ... ... 0'1 0'0 0'1 12300 97'1 4'1 93'0 ... ... 102.125
0.125 ... ... 0'1 0'0 0'1 12400 107'1 4'1 103'0 ... ... 112.125
0.125 ... ... 0'1 0'0 0'1 12500 117'1 4'2 112'7 ... ... 122
0.125 ... ... 0'1 0'0 0'1 12600 127'1 4'2 122'7 ... ... 132
0.125 ... ... 0'1 0'0 0'1 12700 137'1 4'2 132'7 ... ... 142
0.125 ... ... 0'1 0'0 0'1 12800 147'1 4'2 142'7 ... ... 152.5
0.125 ... ... 0'1 0'0 0'1 12900 157'1 4'2 152'7 ... ... 162.5
0.125 ... ... 0'1 0'0 0'1 13000 167'1 4'3 162'6 ... ... 172.5
0.125 ... ... 0'1 0'0 0'1 13100 177'1 4'3 172'6 ... ... 182.5
0.125 ... ... 0'1 0'0 0'1 13200 187'0 4'2 182'6 ... ... 192.5
0.125 ... ... 0'1 0'0 0'1 13300 197'0 4'2 192'6 ... ... 202.5
0.125 ... ... 0'1 0'0 0'1 13400 207'0 4'2 202'6 ... ... 212.5
0.125 ... ... 0'1 0'0 0'1 13500 217'0 4'2 212'6 ... ... 222.5
0.125 ... ... 0'1 0'0 0'1 13600 227'0 4'2 222'6 ... ... 232.5
0.125 ... ... 0'1 0'0 0'1 13700 237'0 4'2 232'6 ... ... 242.5
0.125 ... ... 0'1 0'0 0'1 13800 247'0 4'2 242'6 ... ... 252.5
0.125 ... ... 0'1 0'0 0'1 13900 257'0 4'2 252'6 ... ... 262.5
0.125 ... ... 0'1 0'0 0'1 14000 267'0 4'2 262'6 ... ... 272.5
0.125 ... ... 0'1 0'0 0'1 14100 277'0 ... ... ... ... 282.5
0.125 ... ... 0'1 0'0 0'1 14200 287'0 4'2 282'6 ... ... 292.5
0.125 ... ... 0'1 0'0 0'1 14400 307'0 4'2 302'6 ... ... 312.5
0.125 ... ... 0'1 0'0 0'1 14600 327'0 4'2 322'6 ... ... 332.5
0.125 ... ... 0'1 0'0 0'1 14800 347'0 4'2 342'6 ... ... 352.5
0.125 ... ... 0'1 0'0 0'1 15000 367'0 4'2 362'6 ... ... 372.5
0.125 ... ... 0'1 0'0 0'1 15200 387'0 4'2 382'6 ... ... 392.5
0.125 ... ... 0'1 0'0 0'1 15400 407'0 4'2 402'6 ... ... 412.5
0.125 ... ... 0'1 0'0 0'1 15600 427'0 4'2 422'6 ... ... 432.5
0.125 ... ... 0'1 0'0 0'1 15800 447'0 4'2 442'6 ... ... 452.5
0.125 ... ... 0'1 0'0 0'1 16000 467'0 4'2 462'6 ... ... 472.5
0.125 ... ... 0'1 0'0 0'1 16200 487'0 4'2 482'6 ... ... 492.5

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.