DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1060'2
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
588.625 ... ... 562'0 0'0 562'0 5000 0'1 0'0 0'1 ... ... 0.125
568 ... ... 542'0 0'0 542'0 5200 0'1 0'0 0'1 ... ... 0.125
547.375 ... ... 522'0 0'0 522'0 5400 0'1 0'0 0'1 ... ... 0.125
526.625 ... ... 502'0 0'0 502'0 5600 0'1 0'0 0'1 ... ... 0.125
506 ... ... 482'0 0'0 482'0 5800 0'1 0'0 0'1 ... ... 0.125
485.375 ... ... 462'0 0'0 462'0 6000 0'1 0'0 0'1 ... ... 0.125
464.625 ... ... 442'0 0'0 442'0 6200 0'1 0'0 0'1 ... ... 0.125
443.875 ... ... 422'0 0'0 422'0 6400 0'1 0'0 0'1 ... ... 0.125
423.25 ... ... 402'0 0'0 402'0 6600 0'1 0'0 0'1 ... ... 0.125
402.5 ... ... 382'0 0'0 382'0 6800 0'1 0'0 0'1 ... ... 0.125
381.875 ... ... 362'0 0'0 362'0 7000 0'1 0'0 0'1 ... ... 0.125
361.25 ... ... 342'0 0'0 342'0 7200 0'1 0'0 0'1 ... ... 0.125
340.625 ... ... 322'0 0'0 322'0 7400 0'1 0'0 0'1 ... ... 0.125
320 ... ... 302'0 0'0 302'0 7600 0'1 0'0 0'1 ... ... 0.125
299.25 ... ... 282'0 0'0 282'0 7800 0'1 0'0 0'1 ... ... 0.25
278.625 ... ... 262'0 0'0 262'0 8000 0'1 0'0 0'1 ... ... 0.25
257.875 ... ... 242'0 0'0 242'0 8200 0'1 0'0 0'1 ... ... 0.25
247.625 ... ... 232'0 0'0 232'0 8300 0'1 0'0 0'1 ... ... 0.25
237.25 ... ... 222'0 0'0 222'0 8400 0'2 0'0 0'2 ... ... 0.25
227 ... ... 212'0 0'0 212'0 8500 0'2 0'0 0'2 ... ... 0.25
216.625 ... ... 202'0 0'0 202'0 8600 0'2 0'0 0'2 ... ... 0.25
206.25 ... ... 192'0 0'0 192'0 8700 0'2 0'0 0'2 ... ... 0.375
195.875 ... ... 182'0 0'0 182'0 8800 0'2 0'0 0'2 ... ... 0.375
185.5 ... ... 172'0 0'0 172'0 8900 0'3 0'0 0'3 ... ... 0.375
175.125 ... ... 162'0 0'0 162'0 9000 0'3 0'0 0'3 ... ... 0.5
164.75 ... ... 152'1 0'0 152'1 9100 0'4 0'0 0'4 ... ... 0.5
154.5 ... ... 142'1 0'0 142'1 9200 0'4 0'0 0'4 0'4 0'4 0.625
144.25 ... ... 132'2 0'0 132'2 9300 0'5 0'0 0'5 ... ... 0.75
133.875 ... ... 122'3 0'0 122'3 9400 0'7 0'0 0'7 ... ... 0.875
123.625 ... ... 112'5 0'0 112'5 9500 1'0 0'0 1'0 ... ... 1.125
113.375 ... ... 103'0 0'0 103'0 9600 1'3 0'0 1'3 ... ... 1.5
103.25 ... ... 93'3 0'0 93'3 9700 1'7 0'1 1'6 1'7 1'7 2
82.75 ... ... 84'0 0'0 84'0 9800 2'3 0'0 2'3 ... ... 2.625
73.75 ... ... 74'7 0'0 74'7 9900 3'2 0'0 3'2 ... ... 3.5
65 ... ... 66'1 0'0 66'1 10000 4'6 0'3 4'3 4'6 4'2 4.75
56.625 ... ... 57'5 0'0 57'5 10100 6'0 0'0 6'0 ... ... 6.5
48.875 ... ... 49'7 0'0 49'7 10200 8'0 0'0 8'0 8'0 8'0 8.75
41.75 ... ... 42'5 0'0 42'5 10300 11'3 0'4 10'7 11'4 11'3 11.625
35.5 ... ... 36'2 0'0 36'2 10400 15'0 0'5 14'3 15'0 15'0 15.25
29.75 ... ... 30'4 0'0 30'4 10500 19'5 1'1 18'4 19'5 19'5 19.625
24.875 25'4 23'6 25'3 -1'5 23'6 10600 24'6 1'3 23'3 25'0 23'6 24.75
20.5 21'0 19'7 20'7 -1'0 19'7 10700 28'7 0'0 28'7 ... ... 30.375
16.875 ... ... 17'1 0'0 17'1 10800 36'5 1'5 35'0 36'7 36'2 36.75
13.75 13'3 13'3 14'0 -0'5 13'3 10900 41'7 0'0 41'7 ... ... 43.75
11.25 11'3 10'4 11'3 -0'2 11'1 11000 51'4 2'3 49'1 51'4 50'0 51.375
9.125 8'3 8'3 9'1 -0'6 8'3 11100 59'4 2'5 56'7 59'4 59'3 59.25
7.375 7'0 7'0 7'3 -0'3 7'0 11200 65'1 0'0 65'1 ... ... 67.5
6.125 5'7 5'5 6'0 -0'1 5'7 11300 76'4 2'7 73'5 76'4 73'4 76.125
5 ... ... 4'7 0'0 4'7 11400 84'4 2'0 82'4 84'5 84'4 84.5
4.125 4'0 4'0 4'0 0'0 4'0 11500 91'5 0'0 91'5 ... ... 94.25
3.5 3'2 3'2 3'3 -0'1 3'2 11600 100'7 0'0 100'7 ... ... 103.375
3 ... ... 2'7 0'0 2'7 11700 110'3 0'0 110'3 ... ... 112.875
2.625 ... ... 2'3 0'0 2'3 11800 119'7 0'0 119'7 ... ... 122.625
2.25 ... ... 2'1 0'0 2'1 11900 129'5 0'0 129'5 ... ... 132.25
2 ... ... 1'6 0'0 1'6 12000 139'2 0'0 139'2 ... ... 142
1.75 ... ... 1'5 0'0 1'5 12100 149'0 0'0 149'0 ... ... 151.75
1.625 ... ... 1'3 0'0 1'3 12200 158'7 0'0 158'7 ... ... 161.75
1.375 ... ... 1'2 0'0 1'2 12300 168'5 0'0 168'5 ... ... 186.125
1.25 ... ... 1'1 0'0 1'1 12400 178'4 0'0 178'4 ... ... 196.375
1.125 ... ... 1'0 0'0 1'0 12500 188'3 0'0 188'3 ... ... 206.75
1 ... ... 0'7 0'0 0'7 12600 198'3 0'0 198'3 ... ... 217
1 ... ... 0'6 0'0 0'6 12700 208'2 0'0 208'2 ... ... 227.375
0.875 ... ... 0'6 0'0 0'6 12800 218'1 0'0 218'1 ... ... 237.75
0.75 ... ... 0'5 0'0 0'5 12900 228'1 0'0 228'1 ... ... 248
0.75 ... ... 0'5 0'0 0'5 13000 238'1 0'0 238'1 ... ... 258.375
0.625 ... ... 0'4 0'0 0'4 13100 248'0 0'0 248'0 ... ... 268.75
0.625 ... ... 0'4 0'0 0'4 13200 258'0 0'0 258'0 ... ... 279.125
0.625 ... ... 0'3 0'0 0'3 13300 268'0 0'0 268'0 ... ... 289.375
0.5 ... ... 0'3 0'0 0'3 13400 278'0 0'0 278'0 ... ... 299.75
0.5 ... ... 0'3 0'0 0'3 13500 288'0 0'0 288'0 ... ... 310.125
0.5 ... ... 0'3 0'0 0'3 13600 298'0 0'0 298'0 ... ... 320.5
0.375 ... ... 0'2 0'0 0'2 13700 308'0 0'0 308'0 ... ... 330.875
0.375 ... ... 0'2 0'0 0'2 13800 318'0 0'0 318'0 ... ... 341.25
0.375 ... ... 0'2 0'0 0'2 13900 328'0 0'0 328'0 ... ... 351.5
0.375 ... ... 0'2 0'0 0'2 14000 338'0 0'0 338'0 ... ... 361.875
0.25 ... ... 0'2 0'0 0'2 14200 358'0 0'0 358'0 ... ... 382.5
0.25 ... ... 0'1 0'0 0'1 14400 378'0 0'0 378'0 ... ... 403.125
0.25 ... ... 0'1 0'0 0'1 14600 398'0 0'0 398'0 ... ... 423.875
0.25 ... ... 0'1 0'0 0'1 14800 418'0 0'0 418'0 ... ... 444.5
0.25 ... ... 0'1 0'0 0'1 15000 438'0 0'0 438'0 ... ... 465.125
0.25 ... ... 0'1 0'0 0'1 15200 458'0 0'0 458'0 ... ... 485.875
0.125 ... ... 0'1 0'0 0'1 15400 478'0 0'0 478'0 ... ... 506.5
0.125 ... ... 0'1 0'0 0'1 15600 498'0 0'0 498'0 ... ... 527.125
0.125 ... ... 0'1 0'0 0'1 15800 518'0 0'0 518'0 ... ... 547.875
0.125 ... ... 0'1 0'0 0'1 16000 538'0 0'0 538'0 ... ... 568.5
0.125 ... ... 0'1 0'0 0'1 16200 558'0 0'0 558'0 ... ... 589.125

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.