DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1109'0
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 ... ... 615'2 0'0 615'2 5000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 595'2 0'0 595'2 5200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 575'2 0'0 575'2 5400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 555'2 0'0 555'2 5600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 535'2 0'0 535'2 5800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 515'2 0'0 515'2 6000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 495'2 0'0 495'2 6200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 475'2 0'0 475'2 6400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 455'2 0'0 455'2 6600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 435'2 0'0 435'2 6800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 415'2 0'0 415'2 7000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 395'2 0'0 395'2 7200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 375'2 0'0 375'2 7400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 355'2 0'0 355'2 7600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 335'2 0'0 335'2 7800 0'1 0'0 0'1 ... ... 0.125
309.625 ... ... 315'2 0'0 315'2 8000 0'1 0'0 0'1 ... ... 0.125
299.625 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0.125
289.625 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0.125
279.625 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0.125
269.625 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0.125
259.625 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0.125
249.625 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0.125
239.625 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0.125
229.625 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 0.125
219.625 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 0.125
209.625 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 0.125
199.625 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 0.125
189.625 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 0.125
179.625 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 ... ... 0.125
169.375 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 0.25
159.375 ... ... 165'2 0'0 165'2 9500 0'1 0'0 0'1 ... ... 0.25
149.375 ... ... 155'2 0'0 155'2 9600 0'1 0'0 0'1 ... ... 0.25
139.375 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 ... ... 0.25
129.5 ... ... 135'4 0'0 135'4 9800 0'2 -0'1 0'3 0'2 0'2 0.375
119.5 ... ... 125'4 0'0 125'4 9900 0'2 -0'1 0'3 0'2 0'2 0.375
109.625 ... ... 115'5 0'0 115'5 10000 0'3 0'0 0'3 0'3 0'3 0.5
101.625 ... ... 107'5 0'0 107'5 10080 0'4 0'0 0'4 ... ... 0.5
99.625 ... ... 105'5 0'0 105'5 10100 0'3 -0'1 0'4 0'3 0'3 0.5
97.625 ... ... 103'5 0'0 103'5 10120 0'4 0'0 0'4 ... ... 0.5
95.625 ... ... 101'5 0'0 101'5 10140 0'4 0'0 0'4 ... ... 0.5
93.625 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 0.5
91.75 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 0.625
89.75 ... ... 95'6 0'0 95'6 10200 0'4 0'0 0'4 ... ... 0.5
87.75 ... ... 93'6 0'0 93'6 10220 0'4 0'0 0'4 ... ... 0.625
85.75 ... ... 91'6 0'0 91'6 10240 0'5 0'0 0'5 ... ... 0.625
83.75 ... ... 89'6 0'0 89'6 10260 0'5 0'0 0'5 ... ... 0.625
81.75 ... ... 87'6 0'0 87'6 10280 0'5 0'0 0'5 ... ... 0.625
79.875 ... ... 85'6 0'0 85'6 10300 0'5 0'0 0'5 ... ... 0.75
77.875 ... ... 83'7 0'0 83'7 10320 0'5 0'0 0'5 ... ... 0.75
75.875 ... ... 81'7 0'0 81'7 10340 0'5 0'0 0'5 ... ... 0.75
73.875 ... ... 79'7 0'0 79'7 10360 0'6 0'0 0'6 ... ... 0.75
72 ... ... 77'7 0'0 77'7 10380 0'6 0'0 0'6 ... ... 0.875
70 ... ... 76'0 0'0 76'0 10400 0'6 0'0 0'6 ... ... 0.875
68 ... ... 74'0 0'0 74'0 10420 0'6 0'0 0'6 ... ... 1
66.125 ... ... 72'0 0'0 72'0 10440 0'7 0'0 0'7 ... ... 1
64.125 ... ... 70'0 0'0 70'0 10460 0'7 0'0 0'7 0'7 0'7 1
62.25 ... ... 68'1 0'0 68'1 10480 0'7 0'0 0'7 0'7 0'7 1.125
60.375 60'0 60'0 66'1 -6'1 60'0 10500 1'0 0'0 1'0 1'1 1'0 1.25
58.375 ... ... 64'2 0'0 64'2 10520 1'0 0'0 1'0 ... ... 1.375
56.5 ... ... 62'2 0'0 62'2 10540 1'1 0'0 1'1 ... ... 1.375
54.625 ... ... 60'3 0'0 60'3 10560 1'1 0'0 1'1 ... ... 1.5
52.75 ... ... 58'3 0'0 58'3 10580 1'2 0'0 1'2 ... ... 1.625
50.875 52'4 52'4 56'4 -4'0 52'4 10600 1'5 0'3 1'2 1'5 1'2 1.75
49 ... ... 54'5 0'0 54'5 10620 1'3 0'0 1'3 ... ... 2
47.25 ... ... 52'6 0'0 52'6 10640 1'4 0'0 1'4 ... ... 2.125
45.375 ... ... 50'7 0'0 50'7 10660 1'5 0'0 1'5 ... ... 2.375
43.625 ... ... 49'0 0'0 49'0 10680 2'2 0'3 1'7 2'2 2'2 2.5
41.875 42'4 42'4 47'2 -4'6 42'4 10700 2'5 0'5 2'0 2'5 2'2 2.75
40.125 ... ... 45'3 0'0 45'3 10720 2'6 0'4 2'2 2'6 2'6 3.125
38.5 ... ... 43'5 0'0 43'5 10740 2'4 0'0 2'4 ... ... 3.375
36.75 ... ... 41'7 0'0 41'7 10760 3'2 0'4 2'6 3'2 3'1 3.75
35.125 ... ... 40'2 0'0 40'2 10780 3'5 0'5 3'0 3'5 3'5 4
33.5 ... ... 38'4 0'0 38'4 10800 4'2 0'7 3'3 4'2 3'6 4.5
32 ... ... 36'7 0'0 36'7 10820 3'6 0'0 3'6 ... ... 5
30.5 ... ... 35'3 0'0 35'3 10840 4'1 0'0 4'1 ... ... 5.375
29 ... ... 33'6 0'0 33'6 10860 5'2 0'6 4'4 5'2 5'2 6
27.625 ... ... 32'2 0'0 32'2 10880 5'0 0'0 5'0 ... ... 6.5
26.125 ... ... 30'6 0'0 30'6 10900 6'3 0'7 5'4 6'3 6'3 7.125
25 ... ... 29'2 0'0 29'2 10920 6'0 0'0 6'0 ... ... 7.875
23.5 ... ... 27'7 0'0 27'7 10940 7'1 0'4 6'5 8'0 7'1 8.5
22.25 ... ... 26'4 0'0 26'4 10960 7'2 0'0 7'2 ... ... 9.25
21 ... ... 25'1 0'0 25'1 10980 7'7 0'0 7'7 ... ... 10
19.875 20'0 19'7 23'7 -4'0 19'7 11000 9'0 0'3 8'5 10'0 9'0 10.875
18.875 ... ... 22'5 0'0 22'5 11020 10'6 1'3 9'3 10'6 10'6 11.75
17.75 ... ... 21'3 0'0 21'3 11040 10'1 0'0 10'1 ... ... 12.75
16.625 ... ... 20'2 0'0 20'2 11060 11'0 0'0 11'0 ... ... 13.625
15.625 ... ... 19'1 0'0 19'1 11080 11'7 0'0 11'7 ... ... 14.625
14.625 15'6 15'2 18'0 -2'6 15'2 11100 14'4 1'6 12'6 16'0 14'0 15.75
13.75 ... ... 17'0 0'0 17'0 11120 13'6 0'0 13'6 ... ... 16.875
13 13'3 13'2 16'0 -2'6 13'2 11140 14'6 0'0 14'6 ... ... 18.125
12.125 12'4 12'4 15'0 -2'4 12'4 11160 17'6 2'0 15'6 17'6 17'6 19.25
11.375 ... ... 14'1 0'0 14'1 11180 19'4 2'5 16'7 19'4 19'4 20.75
10.75 12'4 10'7 13'2 -2'3 10'7 11200 20'4 2'4 18'0 20'4 20'4 21.875
10.125 ... ... 12'4 0'0 12'4 11220 19'2 0'0 19'2 ... ... 23.375
9.5 10'1 10'1 11'6 -1'5 10'1 11240 20'4 0'0 20'4 ... ... 24.625
8.875 9'4 9'0 11'0 -2'0 9'0 11260 24'2 2'4 21'6 24'2 24'2 26.125
8.375 ... ... 10'3 0'0 10'3 11280 23'1 0'0 23'1 ... ... 27.625
7.75 9'1 7'5 9'5 -0'4 9'1 11300 27'4 3'1 24'3 27'4 27'4 29
7.25 ... ... 9'1 0'0 9'1 11320 25'7 0'0 25'7 ... ... 30.5
6.875 ... ... 8'4 0'0 8'4 11340 27'2 0'0 27'2 ... ... 32.25
6.375 ... ... 8'0 0'0 8'0 11360 28'6 0'0 28'6 ... ... 33.625
6 6'2 6'2 7'4 -1'2 6'2 11380 30'2 0'0 30'2 ... ... 35.5
5.625 ... ... 7'0 0'0 7'0 11400 31'6 0'0 31'6 ... ... 37.125
5.25 5'3 5'1 6'4 -1'3 5'1 11420 33'2 0'0 33'2 ... ... 38.75
4.875 ... ... 6'1 0'0 6'1 11440 34'7 0'0 34'7 ... ... 40.25
4.625 ... ... 5'6 0'0 5'6 11460 36'4 0'0 36'4 ... ... 42.125
4.25 ... ... 5'3 0'0 5'3 11480 38'1 0'0 38'1 ... ... 43.875
4 4'5 3'6 5'0 -1'1 3'7 11500 39'6 0'0 39'6 ... ... 45.625
3.75 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 47.375
3.5 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 49.125
3.25 ... ... 4'1 0'0 4'1 11560 44'7 0'0 44'7 ... ... 50.875
3.125 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 52.625
2.875 3'1 3'0 3'5 -0'4 3'1 11600 48'2 0'0 48'2 ... ... 54.5
2.75 ... ... 3'3 0'0 3'3 11620 50'1 0'0 50'1 ... ... 56.125
2.5 2'4 2'3 3'1 -0'5 2'4 11640 51'7 0'0 51'7 ... ... 58.125
2.375 ... ... 3'0 0'0 3'0 11660 53'5 0'0 53'5 ... ... 60
2.25 ... ... ... ... ... 11680 ... ... ... ... ... 61.875
2.125 2'1 2'1 2'5 -0'4 2'1 11700 57'2 0'0 57'2 ... ... 63.5
1.625 1'5 1'4 1'7 -0'2 1'5 11800 66'5 0'0 66'5 ... ... 73
1.25 1'2 1'2 1'4 -0'2 1'2 11900 76'1 0'0 76'1 ... ... 82.875
1 1'0 0'7 1'1 -0'1 1'0 12000 85'6 0'0 85'6 ... ... 92.625
0.75 0'6 0'6 0'7 -0'1 0'6 12100 95'4 0'0 95'4 ... ... 102.5
0.625 ... ... 0'5 0'0 0'5 12200 105'3 0'0 105'3 ... ... 112.25
0.625 0'4 0'4 0'4 0'0 0'4 12300 115'1 0'0 115'1 ... ... 122.25
0.5 ... ... 0'3 0'0 0'3 12400 125'1 0'0 125'1 ... ... 132.25
0.375 ... ... 0'3 0'0 0'3 12500 135'0 0'0 135'0 ... ... 142.125
0.375 ... ... 0'2 0'0 0'2 12600 144'7 0'0 144'7 ... ... 152
0.25 ... ... 0'2 0'0 0'2 12700 154'7 0'0 154'7 ... ... 161.75
0.25 ... ... 0'1 0'0 0'1 12800 164'6 0'0 164'6 ... ... 172
0.25 ... ... 0'1 0'0 0'1 12900 174'6 0'0 174'6 ... ... 182
0.25 ... ... 0'1 0'0 0'1 13000 184'6 0'0 184'6 ... ... 191.875
0.125 ... ... 0'1 0'0 0'1 13100 194'6 0'0 194'6 ... ... 201.875
0.125 ... ... 0'1 0'0 0'1 13200 204'6 0'0 204'6 ... ... 211.875
0.125 ... ... 0'1 0'0 0'1 13300 214'6 0'0 214'6 ... ... 222
0.125 ... ... 0'1 0'0 0'1 13400 224'6 0'0 224'6 ... ... 232
0.125 ... ... 0'1 0'0 0'1 13500 234'6 0'0 234'6 ... ... 242
0.125 ... ... 0'1 0'0 0'1 13600 244'6 0'0 244'6 ... ... 252
0.125 ... ... 0'1 0'0 0'1 13700 254'6 0'0 254'6 ... ... 262
0.125 ... ... 0'1 0'0 0'1 13800 264'6 0'0 264'6 ... ... 272
0.125 ... ... 0'1 0'0 0'1 13900 274'6 0'0 274'6 ... ... 282
0.125 ... ... 0'1 0'0 0'1 14000 284'6 0'0 284'6 ... ... 292
0.125 ... ... 0'1 0'0 0'1 14200 304'6 0'0 304'6 ... ... 312
0.125 ... ... 0'1 0'0 0'1 14400 324'6 0'0 324'6 ... ... 332
0.125 ... ... 0'1 0'0 0'1 14600 344'6 0'0 344'6 ... ... 352
0.125 ... ... 0'1 0'0 0'1 14800 364'6 0'0 364'6 ... ... 372
0.125 ... ... 0'1 0'0 0'1 15000 384'6 0'0 384'6 ... ... 392
0.125 ... ... 0'1 0'0 0'1 15200 404'6 0'0 404'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15400 424'6 0'0 424'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15600 444'6 0'0 444'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15800 464'6 0'0 464'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16000 484'6 0'0 484'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16200 504'6 0'0 504'6 ... ... 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.