DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1107'2
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 ... ... 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
298.125 ... ... 302'2 0'0 302'2 8100 0'1 0'0 0'1 ... ... 0.125
288.125 ... ... 292'2 0'0 292'2 8200 0'1 0'0 0'1 ... ... 0.125
278.125 ... ... 282'2 0'0 282'2 8300 0'1 0'0 0'1 ... ... 0.125
268.125 ... ... 272'2 0'0 272'2 8400 0'1 0'0 0'1 ... ... 0.125
258.125 ... ... 262'2 0'0 262'2 8500 0'1 0'0 0'1 ... ... 0.125
248.125 ... ... 252'2 0'0 252'2 8600 0'1 0'0 0'1 ... ... 0.125
238.125 ... ... 242'2 0'0 242'2 8700 0'1 0'0 0'1 ... ... 0.125
228.125 ... ... 232'2 0'0 232'2 8800 0'1 0'0 0'1 ... ... 0.125
218.125 ... ... 222'2 0'0 222'2 8900 0'1 0'0 0'1 ... ... 0.125
208.125 ... ... 212'2 0'0 212'2 9000 0'1 0'0 0'1 ... ... 0.125
198.125 ... ... 202'2 0'0 202'2 9100 0'1 0'0 0'1 ... ... 0.125
188.125 ... ... 192'2 0'0 192'2 9200 0'1 0'0 0'1 ... ... 0.125
178.125 ... ... 182'2 0'0 182'2 9300 0'1 0'0 0'1 ... ... 0.125
168.125 ... ... 172'2 0'0 172'2 9400 0'1 0'0 0'1 ... ... 0.125
158.125 ... ... 162'2 0'0 162'2 9500 0'1 0'0 0'1 ... ... 0.125
148.125 ... ... 152'2 0'0 152'2 9600 0'1 0'0 0'1 ... ... 0.125
137.75 ... ... 142'2 0'0 142'2 9700 0'1 0'0 0'1 ... ... 0.125
127.875 ... ... 132'2 0'0 132'2 9800 0'1 0'0 0'1 ... ... 0.125
117.875 ... ... 122'2 0'0 122'2 9900 0'1 0'0 0'1 ... ... 0.25
108 ... ... 112'2 0'0 112'2 10000 0'1 0'0 0'1 ... ... 0.25
100 ... ... 104'2 0'0 104'2 10080 0'1 0'0 0'1 ... ... 0.25
98 ... ... 102'2 0'0 102'2 10100 0'1 0'0 0'1 ... ... 0.25
96 ... ... 100'2 0'0 100'2 10120 0'1 0'0 0'1 ... ... 0.375
93.875 ... ... 98'3 0'0 98'3 10140 0'1 0'0 0'1 ... ... 0.375
92 ... ... 96'3 0'0 96'3 10160 0'2 0'0 0'2 ... ... 0.375
90 ... ... 94'3 0'0 94'3 10180 0'2 0'0 0'2 ... ... 0.375
88 ... ... 92'3 0'0 92'3 10200 0'2 0'0 0'2 ... ... 0.375
86.125 ... ... 90'3 0'0 90'3 10220 0'2 0'0 0'2 ... ... 0.375
84.125 ... ... 88'3 0'0 88'3 10240 0'2 0'0 0'2 ... ... 0.375
82.125 ... ... 86'3 0'0 86'3 10260 0'3 0'1 0'2 0'3 0'3 0.375
80.125 ... ... 84'4 0'0 84'4 10280 0'2 0'0 0'2 ... ... 0.5
78.125 ... ... 82'4 0'0 82'4 10300 0'2 0'0 0'2 ... ... 0.375
76.125 ... ... 80'4 0'0 80'4 10320 0'3 0'0 0'3 ... ... 0.5
74.25 ... ... 78'4 0'0 78'4 10340 0'3 0'0 0'3 ... ... 0.5
72.25 ... ... 76'4 0'0 76'4 10360 0'3 0'0 0'3 ... ... 0.5
70.25 ... ... 74'4 0'0 74'4 10380 0'3 0'0 0'3 ... ... 0.5
68.375 69'1 69'1 72'5 -3'4 69'1 10400 0'5 0'2 0'3 0'5 0'5 0.625
66.375 ... ... 70'5 0'0 70'5 10420 0'4 0'0 0'4 ... ... 0.625
64.375 ... ... 68'5 0'0 68'5 10440 0'4 0'0 0'4 ... ... 0.75
62.5 ... ... 66'6 0'0 66'6 10460 0'4 0'0 0'4 ... ... 0.75
60.625 ... ... 64'6 0'0 64'6 10480 0'5 0'0 0'5 ... ... 0.875
58.625 ... ... 62'7 0'0 62'7 10500 1'0 0'3 0'5 1'0 0'6 1
56.75 ... ... 60'7 0'0 60'7 10520 0'6 0'0 0'6 ... ... 1
54.75 ... ... 59'0 0'0 59'0 10540 0'6 0'0 0'6 ... ... 1.125
52.875 ... ... 57'1 0'0 57'1 10560 0'7 0'0 0'7 ... ... 1.25
51 ... ... 55'2 0'0 55'2 10580 1'0 0'0 1'0 ... ... 1.5
49.25 ... ... 53'2 0'0 53'2 10600 1'1 0'0 1'1 1'1 1'1 1.625
47.375 ... ... 51'4 0'0 51'4 10620 2'0 0'6 1'2 2'0 2'0 1.875
45.625 ... ... 49'5 0'0 49'5 10640 2'2 0'7 1'3 2'2 2'2 2.125
43.875 ... ... 47'6 0'0 47'6 10660 2'3 0'6 1'5 2'3 2'3 2.375
42.25 ... ... 46'0 0'0 46'0 10680 1'6 0'0 1'6 ... ... 2.625
40.5 ... ... 44'2 0'0 44'2 10700 2'4 0'4 2'0 3'2 2'4 2.875
38.875 ... ... 42'4 0'0 42'4 10720 2'2 0'0 2'2 ... ... 3.125
37.25 ... ... 40'6 0'0 40'6 10740 2'5 0'0 2'5 ... ... 3.5
35.625 ... ... 39'1 0'0 39'1 10760 3'6 0'7 2'7 3'6 3'6 3.75
34 ... ... 37'4 0'0 37'4 10780 4'6 1'4 3'2 4'6 4'6 4.125
32.5 31'6 29'4 35'7 -4'1 31'6 10800 5'4 1'7 3'5 5'4 4'6 4.5
31 ... ... 34'2 0'0 34'2 10820 5'3 1'3 4'0 5'3 5'2 5
29.5 ... ... 32'6 0'0 32'6 10840 4'4 0'0 4'4 ... ... 5.375
28.125 ... ... 31'2 0'0 31'2 10860 5'0 0'0 5'0 ... ... 5.875
26.75 ... ... 29'6 0'0 29'6 10880 5'5 0'0 5'5 ... ... 6.5
25.375 25'0 23'0 28'3 -3'3 25'0 10900 7'0 0'7 6'1 7'0 7'0 7.125
23.875 ... ... 27'0 0'0 27'0 10920 6'6 0'0 6'6 ... ... 7.75
22.625 ... ... 25'5 0'0 25'5 10940 7'4 0'0 7'4 ... ... 8.375
21.5 ... ... 24'3 0'0 24'3 10960 8'1 0'0 8'1 ... ... 9.125
20.375 ... ... 23'1 0'0 23'1 10980 8'7 0'0 8'7 ... ... 9.875
19.25 18'7 17'3 22'0 -3'1 18'7 11000 12'4 2'6 9'6 12'6 11'4 10.75
18.125 ... ... 20'7 0'0 20'7 11020 10'5 0'0 10'5 ... ... 11.625
17.125 ... ... 19'6 0'0 19'6 11040 11'4 0'0 11'4 ... ... 12.5
16.25 ... ... 18'5 0'0 18'5 11060 12'3 0'0 12'3 ... ... 13.5
15.25 ... ... 17'5 0'0 17'5 11080 13'3 0'0 13'3 ... ... 14.5
14.375 12'3 12'0 16'5 -4'2 12'3 11100 14'3 0'0 14'3 ... ... 17.125
13.625 ... ... 15'6 0'0 15'6 11120 20'0 4'4 15'4 20'0 20'0 16.625
12.875 ... ... 14'7 0'0 14'7 11140 16'5 0'0 16'5 ... ... 17.875
12.125 ... ... 14'0 0'0 14'0 11160 17'6 0'0 17'6 ... ... 19
11.375 ... ... 13'2 0'0 13'2 11180 19'0 0'0 19'0 ... ... 20.375
10.75 ... ... 12'4 0'0 12'4 11200 20'2 0'0 20'2 ... ... 21.625
10.125 ... ... 11'6 0'0 11'6 11220 21'4 0'0 21'4 ... ... 23
9.5 ... ... 11'1 0'0 11'1 11240 22'7 0'0 22'7 ... ... 24.375
9 ... ... 10'4 0'0 10'4 11260 24'2 0'0 24'2 ... ... 25.75
8.375 ... ... 9'7 0'0 9'7 11280 25'5 0'0 25'5 ... ... 27.375
7.875 6'7 6'7 9'3 -2'4 6'7 11300 27'0 0'0 27'0 ... ... 28.625
7.5 ... ... 8'6 0'0 8'6 11320 28'4 0'0 28'4 ... ... 30.375
7 ... ... 8'2 0'0 8'2 11340 30'0 0'0 30'0 ... ... 31.875
6.5 ... ... 7'6 0'0 7'6 11360 31'4 0'0 31'4 ... ... 33.375
6.125 ... ... 7'3 0'0 7'3 11380 33'0 0'0 33'0 ... ... 35
5.75 5'5 5'0 6'7 -1'2 5'5 11400 34'5 0'0 34'5 ... ... 36.5
5.375 ... ... 6'4 0'0 6'4 11420 36'2 0'0 36'2 ... ... 38.25
5 ... ... 6'1 0'0 6'1 11440 37'6 0'0 37'6 ... ... 40
4.75 ... ... 5'6 0'0 5'6 11460 39'3 0'0 39'3 ... ... 41.625
4.5 ... ... ... ... ... 11480 ... ... ... ... ... 45.5
4.125 4'2 4'2 5'0 -0'6 4'2 11500 42'6 0'0 42'6 ... ... 45.125
4 ... ... ... ... ... 11520 ... ... ... ... ... 49
3.625 ... ... ... ... ... 11540 ... ... ... ... ... 50.75
3.5 ... ... ... ... ... 11560 ... ... ... ... ... 52.5
3.25 ... ... ... ... ... 11580 ... ... ... ... ... 54.375
3 3'6 3'2 3'6 -0'4 3'2 11600 51'3 0'0 51'3 ... ... 54
2.875 ... ... ... ... ... 11620 ... ... ... ... ... 58
2.75 ... ... ... ... ... 11640 ... ... ... ... ... 59.875
2.5 ... ... ... ... ... 11660 ... ... ... ... ... 61.625
2.25 2'0 2'0 2'6 -0'6 2'0 11700 60'3 0'0 60'3 ... ... 63.375
1.625 2'0 1'4 2'0 -0'4 1'4 11800 69'6 0'0 69'6 ... ... 72.875
1.125 ... ... 1'4 0'0 1'4 11900 79'2 0'0 79'2 ... ... 82.5
0.875 1'2 1'0 1'2 -0'2 1'0 12000 88'7 0'0 88'7 ... ... 92.375
0.75 ... ... 1'0 0'0 1'0 12100 98'5 0'0 98'5 ... ... 102.125
0.625 ... ... 0'6 0'0 0'6 12200 108'3 0'0 108'3 ... ... 112.125
0.5 0'4 0'4 0'5 -0'1 0'4 12300 118'2 0'0 118'2 ... ... 122
0.5 ... ... 0'4 0'0 0'4 12400 128'1 0'0 128'1 ... ... 131.875
0.375 ... ... 0'3 0'0 0'3 12500 138'0 0'0 138'0 ... ... 141.875
0.375 ... ... 0'3 0'0 0'3 12600 148'0 0'0 148'0 ... ... 151.875
0.375 ... ... 0'2 0'0 0'2 12700 157'7 0'0 157'7 ... ... 161.75
0.25 ... ... 0'1 0'0 0'1 12800 167'7 0'0 167'7 ... ... 171.75
0.25 ... ... 0'1 0'0 0'1 12900 177'6 0'0 177'6 ... ... 181.75
0.25 ... ... 0'1 0'0 0'1 13000 187'6 0'0 187'6 ... ... 191.75
0.25 0'1 0'1 0'1 0'0 0'1 13100 197'6 0'0 197'6 ... ... 201.75
0.125 ... ... 0'1 0'0 0'1 13200 207'6 0'0 207'6 ... ... 212.125
0.25 ... ... 0'1 0'0 0'1 13300 217'6 0'0 217'6 ... ... 222.125
0.125 ... ... 0'1 0'0 0'1 13400 227'6 0'0 227'6 ... ... 232.125
0.125 ... ... 0'1 0'0 0'1 13500 237'6 0'0 237'6 ... ... 242
0.125 ... ... 0'1 0'0 0'1 13600 247'6 0'0 247'6 ... ... 252
0.125 ... ... 0'1 0'0 0'1 13700 257'6 0'0 257'6 ... ... 262
0.125 ... ... 0'1 0'0 0'1 13800 267'6 0'0 267'6 ... ... 272
0.125 ... ... 0'1 0'0 0'1 13900 277'6 0'0 277'6 ... ... 282
0.125 ... ... 0'1 0'0 0'1 14000 287'6 0'0 287'6 ... ... 292
0.125 ... ... 0'1 0'0 0'1 14200 307'6 0'0 307'6 ... ... 312
0.125 ... ... 0'1 0'0 0'1 14400 327'6 0'0 327'6 ... ... 332
0.125 ... ... 0'1 0'0 0'1 14600 347'6 0'0 347'6 ... ... 352
0.125 ... ... 0'1 0'0 0'1 14800 367'6 0'0 367'6 ... ... 372
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.