DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1137'2
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 ... ... 624'0 0'0 624'0 5000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 604'0 0'0 604'0 5200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 584'0 0'0 584'0 5400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 564'0 0'0 564'0 5600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 544'0 0'0 544'0 5800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 524'0 0'0 524'0 6000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 504'0 0'0 504'0 6200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 484'0 0'0 484'0 6400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 464'0 0'0 464'0 6600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 444'0 0'0 444'0 6800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 424'0 0'0 424'0 7000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 404'0 0'0 404'0 7200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 384'0 0'0 384'0 7400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 364'0 0'0 364'0 7600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 344'0 0'0 344'0 7800 0'1 0'0 0'1 ... ... 0.125
337.875 ... ... 324'0 0'0 324'0 8000 0'1 0'0 0'1 ... ... 0.125
327.875 ... ... 314'0 0'0 314'0 8100 0'1 0'0 0'1 ... ... 0.125
317.875 ... ... 304'0 0'0 304'0 8200 0'1 0'0 0'1 ... ... 0.125
307.875 ... ... 294'0 0'0 294'0 8300 0'1 0'0 0'1 ... ... 0.125
297.875 ... ... 284'0 0'0 284'0 8400 0'1 0'0 0'1 ... ... 0.125
287.875 ... ... 274'0 0'0 274'0 8500 0'1 0'0 0'1 ... ... 0.125
277.875 ... ... 264'0 0'0 264'0 8600 0'1 0'0 0'1 ... ... 0.125
267.875 ... ... 254'0 0'0 254'0 8700 0'1 0'0 0'1 ... ... 0.125
257.875 ... ... 244'0 0'0 244'0 8800 0'1 0'0 0'1 ... ... 0.125
247.875 ... ... 234'0 0'0 234'0 8900 0'1 0'0 0'1 ... ... 0.125
237.875 ... ... 224'0 0'0 224'0 9000 0'1 0'0 0'1 ... ... 0.125
227.875 ... ... 214'0 0'0 214'0 9100 0'1 0'0 0'1 ... ... 0.125
217.875 ... ... 204'0 0'0 204'0 9200 0'1 0'0 0'1 ... ... 0.125
207.875 ... ... 194'0 0'0 194'0 9300 0'1 0'0 0'1 ... ... 0.125
197.875 ... ... 184'0 0'0 184'0 9400 0'1 0'0 0'1 ... ... 0.125
187.875 ... ... 174'0 0'0 174'0 9500 0'1 0'0 0'1 ... ... 0.125
177.875 ... ... 164'0 0'0 164'0 9600 0'1 0'0 0'1 ... ... 0.125
167.875 ... ... 154'0 0'0 154'0 9700 0'1 0'0 0'1 ... ... 0.125
157.875 ... ... 144'0 0'0 144'0 9800 0'1 0'0 0'1 ... ... 0.125
147.875 ... ... 134'1 0'0 134'1 9900 0'1 0'0 0'1 ... ... 0.125
137.875 ... ... 124'1 0'0 124'1 10000 0'1 0'0 0'1 ... ... 0.125
129.875 ... ... 116'1 0'0 116'1 10080 0'1 0'0 0'1 ... ... 0.125
127.875 ... ... 114'1 0'0 114'1 10100 0'1 0'0 0'1 ... ... 0.125
125.875 ... ... 112'1 0'0 112'1 10120 0'1 0'0 0'1 ... ... 0.125
123.875 ... ... 110'1 0'0 110'1 10140 0'1 0'0 0'1 ... ... 0.125
121.875 ... ... 108'1 0'0 108'1 10160 0'1 0'0 0'1 ... ... 0.125
119.875 ... ... 106'1 0'0 106'1 10180 0'1 0'0 0'1 ... ... 0.125
117.875 ... ... 104'1 0'0 104'1 10200 0'1 0'0 0'1 ... ... 0.125
115.875 ... ... 102'1 0'0 102'1 10220 0'1 0'0 0'1 ... ... 0.125
113.875 ... ... 100'1 0'0 100'1 10240 0'1 0'0 0'1 ... ... 0.125
111.875 ... ... 98'1 0'0 98'1 10260 0'1 0'0 0'1 ... ... 0.125
109.875 ... ... 96'1 0'0 96'1 10280 0'1 0'0 0'1 ... ... 0.125
107.875 ... ... 94'1 0'0 94'1 10300 0'1 0'0 0'1 ... ... 0.125
105.875 ... ... 92'1 0'0 92'1 10320 0'1 0'0 0'1 ... ... 0.125
103.875 ... ... 90'1 0'0 90'1 10340 0'1 0'0 0'1 ... ... 0.125
101.875 ... ... 88'1 0'0 88'1 10360 0'1 0'0 0'1 ... ... 0.125
99.875 ... ... 86'1 0'0 86'1 10380 0'1 0'0 0'1 ... ... 0.125
97.875 95'0 95'0 84'1 10'7 95'0 10400 0'1 0'0 0'1 ... ... 0.125
95.875 ... ... 82'1 0'0 82'1 10420 0'1 0'0 0'1 ... ... 0.125
93.875 ... ... 80'1 0'0 80'1 10440 0'1 0'0 0'1 ... ... 0.125
91.875 ... ... 78'1 0'0 78'1 10460 0'1 0'0 0'1 ... ... 0.125
89.875 ... ... 76'1 0'0 76'1 10480 0'1 0'0 0'1 ... ... 0.125
87.875 85'0 80'0 74'1 7'7 82'0 10500 0'1 0'0 0'1 0'1 0'1 0.125
85.875 ... ... 72'1 0'0 72'1 10520 0'1 0'0 0'1 ... ... 0.125
83.875 ... ... 70'1 0'0 70'1 10540 0'1 0'0 0'1 ... ... 0.25
81.875 ... ... 68'1 0'0 68'1 10560 0'1 0'0 0'1 ... ... 0.25
79.875 ... ... 66'1 0'0 66'1 10580 0'1 0'0 0'1 ... ... 0.25
77.875 80'0 76'0 64'1 15'7 80'0 10600 0'2 0'0 0'2 ... ... 0.25
75.875 ... ... 62'1 0'0 62'1 10620 0'2 0'0 0'2 ... ... 0.25
73.875 ... ... 60'2 0'0 60'2 10640 0'2 0'0 0'2 ... ... 0.25
71.875 ... ... 58'2 0'0 58'2 10660 0'2 0'0 0'2 ... ... 0.25
69.875 ... ... 56'2 0'0 56'2 10680 0'2 0'0 0'2 ... ... 0.25
68 70'5 60'0 54'2 10'5 64'7 10700 0'2 0'0 0'2 ... ... 0.25
66 ... ... 52'2 0'0 52'2 10720 0'3 0'0 0'3 ... ... 0.25
64 ... ... 50'3 0'0 50'3 10740 0'3 0'0 0'3 ... ... 0.25
62 ... ... 48'3 0'0 48'3 10760 0'2 -0'1 0'3 0'2 0'2 0.375
60 ... ... 46'3 0'0 46'3 10780 0'4 0'0 0'4 ... ... 0.375
58 54'4 50'0 44'4 9'4 54'0 10800 0'2 -0'2 0'4 0'2 0'2 0.375
55.875 ... ... 42'4 0'0 42'4 10820 0'5 0'0 0'5 ... ... 0.375
54.25 ... ... 40'5 0'0 40'5 10840 0'3 -0'2 0'5 0'3 0'3 0.375
52.125 ... ... 38'6 0'0 38'6 10860 0'4 -0'2 0'6 0'4 0'4 0.5
50.125 ... ... 36'7 0'0 36'7 10880 0'7 0'0 0'7 ... ... 0.5
48.25 ... ... 35'0 0'0 35'0 10900 1'0 0'0 1'0 ... ... 0.625
46.125 ... ... 33'1 0'0 33'1 10920 1'1 0'0 1'1 ... ... 0.625
44.375 ... ... 31'2 0'0 31'2 10940 0'6 -0'5 1'3 0'6 0'6 0.75
42.625 ... ... 29'4 0'0 29'4 10960 0'7 -0'5 1'4 0'7 0'7 0.875
40.75 ... ... 27'6 0'0 27'6 10980 1'6 0'0 1'6 ... ... 0.875
38.5 40'0 26'0 26'0 10'2 36'2 11000 1'0 -1'1 2'1 1'6 1'0 1
37 ... ... 24'3 0'0 24'3 11020 2'3 0'0 2'3 ... ... 1.25
35.125 ... ... 22'6 0'0 22'6 11040 1'4 -1'2 2'6 1'4 1'4 1.375
33.375 ... ... 21'2 0'0 21'2 11060 2'2 -1'0 3'2 2'2 1'6 1.625
31.625 ... ... 19'6 0'0 19'6 11080 2'5 -1'1 3'6 2'5 2'0 1.875
29.75 29'2 29'2 18'3 10'7 29'2 11100 2'4 -1'7 4'3 3'4 2'0 2.125
28.125 ... ... 17'0 0'0 17'0 11120 2'6 -2'2 5'0 2'6 2'6 2.375
26.5 ... ... 15'6 0'0 15'6 11140 3'5 -2'1 5'6 3'5 3'5 2.75
25 ... ... 14'4 0'0 14'4 11160 3'6 -2'6 6'4 3'6 3'6 3.25
23.375 ... ... 13'3 0'0 13'3 11180 4'6 -2'5 7'3 4'6 4'4 3.625
21.75 24'0 18'2 12'2 6'6 19'0 11200 4'7 -3'3 8'2 7'0 3'5 4.25
20.375 ... ... 11'2 0'0 11'2 11220 6'1 -3'1 9'2 6'1 6'1 4.75
19 ... ... 10'2 0'0 10'2 11240 6'3 -3'7 10'2 6'7 6'2 5.5
17.5 ... ... 9'3 0'0 9'3 11260 11'3 0'0 11'3 ... ... 6.125
16.25 ... ... 8'5 0'0 8'5 11280 12'5 0'0 12'5 ... ... 6.875
15 16'0 11'5 7'7 6'1 14'0 11300 9'7 -4'0 13'7 11'0 7'0 7.75
13.875 ... ... 7'2 0'0 7'2 11320 15'2 0'0 15'2 ... ... 8.625
13 11'5 11'5 6'5 5'0 11'5 11340 16'5 0'0 16'5 ... ... 9.625
11.875 12'4 11'0 6'0 5'0 11'0 11360 18'0 0'0 18'0 ... ... 10.625
11 ... ... 5'3 0'0 5'3 11380 14'2 -5'1 19'3 14'2 11'1 11.75
10.125 11'4 4'4 4'7 3'0 7'7 11400 15'4 -5'2 20'6 15'4 12'0 13
9.5 ... ... 4'3 0'0 4'3 11420 22'3 0'0 22'3 ... ... 14.375
8.75 9'6 9'6 4'0 5'6 9'6 11440 24'0 0'0 24'0 ... ... 15.625
8 ... ... 3'5 0'0 3'5 11460 17'7 -7'6 25'5 17'7 17'7 16.875
7.375 ... ... 3'2 0'0 3'2 11480 27'2 0'0 27'2 ... ... 18.25
6.75 7'7 4'0 2'7 4'0 6'7 11500 28'7 0'0 28'7 ... ... 19.625
6.25 ... ... 2'5 0'0 2'5 11520 30'5 0'0 30'5 ... ... 21.125
5.75 ... ... 2'4 0'0 2'4 11540 32'4 0'0 32'4 ... ... 22.625
5.375 5'0 5'0 2'2 2'6 5'0 11560 34'2 0'0 34'2 ... ... 24.25
5 ... ... 2'0 0'0 2'0 11580 36'0 0'0 36'0 ... ... 25.875
4.375 5'5 3'1 1'7 2'1 4'0 11600 37'7 0'0 37'7 ... ... 27.375
4 3'4 3'4 1'5 1'7 3'4 11620 39'5 0'0 39'5 ... ... 29
3.75 3'4 3'4 1'4 2'0 3'4 11640 41'4 0'0 41'4 ... ... 30.625
3.375 ... ... 1'3 0'0 1'3 11660 43'3 0'0 43'3 ... ... 32.375
3.125 ... ... 1'2 0'0 1'2 11680 45'2 0'0 45'2 ... ... 34.125
2.875 3'0 2'3 1'2 1'2 2'4 11700 47'1 0'0 47'1 ... ... 35.875
2.625 2'5 1'7 1'1 1'1 2'2 11720 49'1 0'0 49'1 ... ... 37.625
2.375 ... ... 1'0 0'0 1'0 11740 51'0 0'0 51'0 ... ... 39.375
2.25 1'7 1'7 1'0 0'7 1'7 11760 52'7 0'0 52'7 ... ... 41.125
2 1'6 1'6 0'7 0'7 1'6 11780 54'7 0'0 54'7 ... ... 43
1.875 2'3 1'5 0'6 1'0 1'6 11800 56'6 0'0 56'6 ... ... 44.875
1.25 1'2 1'2 0'5 0'5 1'2 11900 66'4 0'0 66'4 ... ... 54.375
1 1'0 0'7 0'4 0'3 0'7 12000 76'3 0'0 76'3 ... ... 64
0.75 ... ... 0'3 0'0 0'3 12100 86'3 0'0 86'3 ... ... 73.75
0.625 0'4 0'4 0'2 0'2 0'4 12200 96'2 0'0 96'2 ... ... 83.625
0.5 ... ... 0'2 0'0 0'2 12300 106'2 0'0 106'2 ... ... 93.5
0.375 0'3 0'3 0'2 0'1 0'3 12400 116'1 0'0 116'1 ... ... 103.5
0.375 ... ... 0'2 0'0 0'2 12500 126'1 0'0 126'1 ... ... 113.375
0.375 ... ... 0'1 0'0 0'1 12600 136'0 0'0 136'0 ... ... 123.375
0.25 ... ... 0'1 0'0 0'1 12700 146'0 0'0 146'0 ... ... 133.375
0.25 ... ... 0'1 0'0 0'1 12800 156'0 0'0 156'0 ... ... 143.25
0.25 0'1 0'1 0'1 0'0 0'1 12900 166'0 0'0 166'0 ... ... 153.25
0.125 ... ... 0'1 0'0 0'1 13000 176'0 0'0 176'0 ... ... 163.25
0.125 ... ... 0'1 0'0 0'1 13100 186'0 0'0 186'0 ... ... 173.25
0.125 ... ... 0'1 0'0 0'1 13200 196'0 0'0 196'0 ... ... 183.5
0.125 ... ... 0'1 0'0 0'1 13300 206'0 0'0 206'0 ... ... 193.375
0.125 ... ... 0'1 0'0 0'1 13400 216'0 0'0 216'0 ... ... 203.375
0.125 ... ... 0'1 0'0 0'1 13500 226'0 0'0 226'0 ... ... 213.375
0.125 ... ... 0'1 0'0 0'1 13600 236'0 0'0 236'0 ... ... 223.375
0.125 ... ... 0'1 0'0 0'1 13700 246'0 0'0 246'0 ... ... 233.375
0.125 ... ... 0'1 0'0 0'1 13800 256'0 0'0 256'0 ... ... 243.375
0.125 ... ... 0'1 0'0 0'1 13900 266'0 0'0 266'0 ... ... 253.375
0.125 ... ... 0'1 0'0 0'1 14000 276'0 0'0 276'0 ... ... 263.375
0.125 ... ... 0'1 0'0 0'1 14200 296'0 0'0 296'0 ... ... 283.375
0.125 ... ... 0'1 0'0 0'1 14400 316'0 0'0 316'0 ... ... 303.375
0.125 ... ... 0'1 0'0 0'1 14600 336'0 0'0 336'0 ... ... 323.375
0.125 ... ... 0'1 0'0 0'1 14800 356'0 0'0 356'0 ... ... 343.375
0.125 ... ... 0'1 0'0 0'1 15000 376'0 0'0 376'0 ... ... 363.375
0.125 ... ... 0'1 0'0 0'1 15200 396'0 0'0 396'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15400 416'0 0'0 416'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15600 436'0 0'0 436'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15800 456'0 0'0 456'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16000 476'0 0'0 476'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16200 496'0 0'0 496'0 ... ... 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.