DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1106'6
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
297.75 ... ... 302'2 0'0 302'2 8100 0'1 0'0 0'1 ... ... 0.125
287.75 ... ... 292'2 0'0 292'2 8200 0'1 0'0 0'1 ... ... 0.125
277.75 ... ... 282'2 0'0 282'2 8300 0'1 0'0 0'1 ... ... 0.125
267.75 ... ... 272'2 0'0 272'2 8400 0'1 0'0 0'1 ... ... 0.125
257.75 ... ... 262'2 0'0 262'2 8500 0'1 0'0 0'1 ... ... 0.125
247.75 ... ... 252'2 0'0 252'2 8600 0'1 0'0 0'1 ... ... 0.125
237.75 ... ... 242'2 0'0 242'2 8700 0'1 0'0 0'1 ... ... 0.125
227.75 ... ... 232'2 0'0 232'2 8800 0'1 0'0 0'1 ... ... 0.125
217.75 ... ... 222'2 0'0 222'2 8900 0'1 0'0 0'1 ... ... 0.125
207.75 ... ... 212'2 0'0 212'2 9000 0'1 0'0 0'1 ... ... 0.125
197.75 ... ... 202'2 0'0 202'2 9100 0'1 0'0 0'1 ... ... 0.125
187.75 ... ... 192'2 0'0 192'2 9200 0'1 0'0 0'1 ... ... 0.125
177.75 ... ... 182'2 0'0 182'2 9300 0'1 0'0 0'1 ... ... 0.125
167.75 ... ... 172'2 0'0 172'2 9400 0'1 0'0 0'1 ... ... 0.125
157.75 ... ... 162'2 0'0 162'2 9500 0'1 0'0 0'1 ... ... 0.125
147.875 ... ... 152'2 0'0 152'2 9600 0'1 0'0 0'1 ... ... 0.125
137.375 ... ... 142'2 0'0 142'2 9700 0'1 0'0 0'1 ... ... 0.125
127.375 ... ... 132'2 0'0 132'2 9800 0'1 0'0 0'1 ... ... 0.125
117.375 ... ... 122'2 0'0 122'2 9900 0'1 0'0 0'1 ... ... 0.25
107.375 ... ... 112'2 0'0 112'2 10000 0'1 0'0 0'1 ... ... 0.25
99.375 ... ... 104'2 0'0 104'2 10080 0'1 0'0 0'1 ... ... 0.25
97.375 ... ... 102'2 0'0 102'2 10100 0'1 0'0 0'1 ... ... 0.25
95.375 ... ... 100'2 0'0 100'2 10120 0'1 0'0 0'1 ... ... 0.25
93.375 ... ... 98'3 0'0 98'3 10140 0'1 0'0 0'1 ... ... 0.25
91.5 ... ... 96'3 0'0 96'3 10160 0'2 0'0 0'2 ... ... 0.25
89.5 ... ... 94'3 0'0 94'3 10180 0'2 0'0 0'2 ... ... 0.375
87.5 ... ... 92'3 0'0 92'3 10200 0'2 0'0 0'2 ... ... 0.375
85.5 ... ... 90'3 0'0 90'3 10220 0'2 0'0 0'2 ... ... 0.375
83.5 ... ... 88'3 0'0 88'3 10240 0'2 0'0 0'2 ... ... 0.375
81.5 ... ... 86'3 0'0 86'3 10260 0'3 0'1 0'2 0'3 0'3 0.375
79.5 ... ... 84'4 0'0 84'4 10280 0'2 0'0 0'2 ... ... 0.375
77.5 ... ... 82'4 0'0 82'4 10300 0'2 0'0 0'2 ... ... 0.375
75.5 ... ... 80'4 0'0 80'4 10320 0'3 0'0 0'3 ... ... 0.375
73.625 ... ... 78'4 0'0 78'4 10340 0'3 0'0 0'3 ... ... 0.5
71.625 ... ... 76'4 0'0 76'4 10360 0'3 0'0 0'3 ... ... 0.5
69.625 ... ... 74'4 0'0 74'4 10380 0'3 0'0 0'3 ... ... 0.5
67.75 69'1 69'1 72'5 -3'4 69'1 10400 0'5 0'2 0'3 0'5 0'5 0.625
65.75 ... ... 70'5 0'0 70'5 10420 0'4 0'0 0'4 ... ... 0.625
63.75 ... ... 68'5 0'0 68'5 10440 0'4 0'0 0'4 ... ... 0.625
61.875 ... ... 66'6 0'0 66'6 10460 0'4 0'0 0'4 ... ... 0.75
60 ... ... 64'6 0'0 64'6 10480 0'5 0'0 0'5 ... ... 0.875
58 ... ... 62'7 0'0 62'7 10500 0'6 0'1 0'5 0'6 0'6 0.875
56.125 ... ... 60'7 0'0 60'7 10520 0'6 0'0 0'6 ... ... 1
54.25 ... ... 59'0 0'0 59'0 10540 0'6 0'0 0'6 ... ... 1.125
52.375 ... ... 57'1 0'0 57'1 10560 0'7 0'0 0'7 ... ... 1.25
50.5 ... ... 55'2 0'0 55'2 10580 1'0 0'0 1'0 ... ... 1.375
48.625 ... ... 53'2 0'0 53'2 10600 1'1 0'0 1'1 1'1 1'1 1.625
46.875 ... ... 51'4 0'0 51'4 10620 2'0 0'6 1'2 2'0 2'0 1.75
45.125 ... ... 49'5 0'0 49'5 10640 2'2 0'7 1'3 2'2 2'2 2
43.375 ... ... 47'6 0'0 47'6 10660 2'3 0'6 1'5 2'3 2'3 2.25
41.625 ... ... 46'0 0'0 46'0 10680 1'6 0'0 1'6 ... ... 2.5
39.875 ... ... 44'2 0'0 44'2 10700 2'4 0'4 2'0 3'2 2'4 2.875
38.25 ... ... 42'4 0'0 42'4 10720 2'2 0'0 2'2 ... ... 3.125
36.625 ... ... 40'6 0'0 40'6 10740 2'5 0'0 2'5 ... ... 3.5
35 ... ... 39'1 0'0 39'1 10760 3'6 0'7 2'7 3'6 3'6 4
33.375 ... ... 37'4 0'0 37'4 10780 3'2 0'0 3'2 ... ... 4.375
31.875 31'6 29'4 35'7 -4'1 31'6 10800 4'6 1'1 3'5 5'4 4'6 4.75
30.375 ... ... 34'2 0'0 34'2 10820 4'0 0'0 4'0 ... ... 5.375
29 ... ... 32'6 0'0 32'6 10840 4'4 0'0 4'4 ... ... 6
27.5 ... ... 31'2 0'0 31'2 10860 5'0 0'0 5'0 ... ... 6.5
26.125 ... ... 29'6 0'0 29'6 10880 5'5 0'0 5'5 ... ... 7.125
24.875 23'0 23'0 28'3 -5'3 23'0 10900 7'0 0'7 6'1 7'0 7'0 7.875
23.5 ... ... 27'0 0'0 27'0 10920 6'6 0'0 6'6 ... ... 8.5
22.375 ... ... 25'5 0'0 25'5 10940 7'4 0'0 7'4 ... ... 9.375
21.125 ... ... 24'3 0'0 24'3 10960 8'1 0'0 8'1 ... ... 10.25
20 ... ... 23'1 0'0 23'1 10980 8'7 0'0 8'7 ... ... 11
19.125 18'7 17'3 22'0 -3'1 18'7 11000 11'4 1'6 9'6 12'6 11'4 12
17.875 ... ... 20'7 0'0 20'7 11020 10'5 0'0 10'5 ... ... 13
16.875 ... ... 19'6 0'0 19'6 11040 11'4 0'0 11'4 ... ... 14
15.875 ... ... 18'5 0'0 18'5 11060 12'3 0'0 12'3 ... ... 15.125
15.125 ... ... 17'5 0'0 17'5 11080 13'3 0'0 13'3 ... ... 16.25
14.25 12'3 12'0 16'5 -4'2 12'3 11100 14'3 0'0 14'3 ... ... 17.375
13.5 ... ... 15'6 0'0 15'6 11120 20'0 4'4 15'4 20'0 20'0 18.5
12.75 ... ... 14'7 0'0 14'7 11140 16'5 0'0 16'5 ... ... 19.875
12 ... ... 14'0 0'0 14'0 11160 17'6 0'0 17'6 ... ... 21.125
11.25 ... ... 13'2 0'0 13'2 11180 19'0 0'0 19'0 ... ... 22.5
10.625 ... ... 12'4 0'0 12'4 11200 20'2 0'0 20'2 ... ... 23.875
10 ... ... 11'6 0'0 11'6 11220 21'4 0'0 21'4 ... ... 25.5
9.375 ... ... 11'1 0'0 11'1 11240 22'7 0'0 22'7 ... ... 26.75
8.875 ... ... 10'4 0'0 10'4 11260 24'2 0'0 24'2 ... ... 28.375
8.25 ... ... 9'7 0'0 9'7 11280 25'5 0'0 25'5 ... ... 29.875
7.75 ... ... 9'3 0'0 9'3 11300 27'0 0'0 27'0 ... ... 31.375
7.375 ... ... 8'6 0'0 8'6 11320 28'4 0'0 28'4 ... ... 32.625
7 ... ... 8'2 0'0 8'2 11340 30'0 0'0 30'0 ... ... 34.5
6.5 ... ... 7'6 0'0 7'6 11360 31'4 0'0 31'4 ... ... 36
6.125 ... ... 7'3 0'0 7'3 11380 33'0 0'0 33'0 ... ... 37.625
5.75 5'4 5'0 6'7 -1'3 5'4 11400 34'5 0'0 34'5 ... ... 39.25
5.375 ... ... 6'4 0'0 6'4 11420 36'2 0'0 36'2 ... ... 40.875
5 ... ... 6'1 0'0 6'1 11440 37'6 0'0 37'6 ... ... 42.625
4.75 ... ... 5'6 0'0 5'6 11460 39'3 0'0 39'3 ... ... 44.25
4.5 ... ... ... ... ... 11480 ... ... ... ... ... 46.125
4.125 ... ... 5'0 0'0 5'0 11500 42'6 0'0 42'6 ... ... 47.75
4 ... ... ... ... ... 11520 ... ... ... ... ... 49.5
3.75 ... ... ... ... ... 11540 ... ... ... ... ... 51.375
3.5 ... ... ... ... ... 11560 ... ... ... ... ... 53.125
3.375 ... ... ... ... ... 11580 ... ... ... ... ... 54.875
3.125 3'6 3'6 3'6 0'0 3'6 11600 51'3 0'0 51'3 ... ... 56.625
3 ... ... ... ... ... 11620 ... ... ... ... ... 58.5
2.75 ... ... ... ... ... 11640 ... ... ... ... ... 60.375
2.625 ... ... ... ... ... 11660 ... ... ... ... ... 62.25
2.25 ... ... 2'6 0'0 2'6 11700 60'3 0'0 60'3 ... ... 65.875
1.75 2'0 1'4 2'0 -0'4 1'4 11800 69'6 0'0 69'6 ... ... 75.375
1.375 ... ... 1'4 0'0 1'4 11900 79'2 0'0 79'2 ... ... 84.875
1.125 1'2 1'2 1'2 0'0 1'2 12000 88'7 0'0 88'7 ... ... 94.625
0.875 ... ... 1'0 0'0 1'0 12100 98'5 0'0 98'5 ... ... 104.5
0.75 ... ... 0'6 0'0 0'6 12200 108'3 0'0 108'3 ... ... 114.25
0.625 0'4 0'4 0'5 -0'1 0'4 12300 118'2 0'0 118'2 ... ... 124.25
0.375 ... ... 0'4 0'0 0'4 12400 128'1 0'0 128'1 ... ... 134.125
0.375 ... ... 0'3 0'0 0'3 12500 138'0 0'0 138'0 ... ... 144.125
0.375 ... ... 0'3 0'0 0'3 12600 148'0 0'0 148'0 ... ... 154
0.25 ... ... 0'2 0'0 0'2 12700 157'7 0'0 157'7 ... ... 164
0.25 ... ... 0'1 0'0 0'1 12800 167'7 0'0 167'7 ... ... 174
0.25 ... ... 0'1 0'0 0'1 12900 177'6 0'0 177'6 ... ... 184
0.25 ... ... 0'1 0'0 0'1 13000 187'6 0'0 187'6 ... ... 193.875
0.25 0'1 0'1 0'1 0'0 0'1 13100 197'6 0'0 197'6 ... ... 203.75
0.125 ... ... 0'1 0'0 0'1 13200 207'6 0'0 207'6 ... ... 213.875
0.125 ... ... 0'1 0'0 0'1 13300 217'6 0'0 217'6 ... ... 223.75
0.125 ... ... 0'1 0'0 0'1 13400 227'6 0'0 227'6 ... ... 234
0.125 ... ... 0'1 0'0 0'1 13500 237'6 0'0 237'6 ... ... 243.875
0.125 ... ... 0'1 0'0 0'1 13600 247'6 0'0 247'6 ... ... 253.875
0.125 ... ... 0'1 0'0 0'1 13700 257'6 0'0 257'6 ... ... 263.875
0.125 ... ... 0'1 0'0 0'1 13800 267'6 0'0 267'6 ... ... 273.875
0.125 ... ... 0'1 0'0 0'1 13900 277'6 0'0 277'6 ... ... 283.875
0.125 ... ... 0'1 0'0 0'1 14000 287'6 0'0 287'6 ... ... 293.875
0.125 ... ... 0'1 0'0 0'1 14200 307'6 0'0 307'6 ... ... 313.875
0.125 ... ... 0'1 0'0 0'1 14400 327'6 0'0 327'6 ... ... 333.875
0.125 ... ... 0'1 0'0 0'1 14600 347'6 0'0 347'6 ... ... 353.875
0.125 ... ... 0'1 0'0 0'1 14800 367'6 0'0 367'6 ... ... 374
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.