DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1058'4
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 564'2 0'0 564'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 544'2 0'0 544'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 524'2 0'0 524'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 504'2 0'0 504'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 484'2 0'0 484'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 464'2 0'0 464'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 444'2 0'0 444'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 424'2 0'0 424'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 404'2 0'0 404'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 384'2 0'0 384'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 364'2 0'0 364'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 344'2 0'0 344'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 324'2 0'0 324'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 304'2 0'0 304'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 284'2 0'0 284'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 264'2 0'0 264'2 8000 0'1 0'0 0'1 ... ... 0
248 ... ... 254'2 0'0 254'2 8100 0'1 0'0 0'1 ... ... 0
238 ... ... 244'2 0'0 244'2 8200 0'1 0'0 0'1 ... ... 0
228 ... ... 234'2 0'0 234'2 8300 0'1 0'0 0'1 ... ... 0
219.125 ... ... 224'2 0'0 224'2 8400 0'1 0'0 0'1 ... ... 0
209.125 ... ... 214'2 0'0 214'2 8500 0'1 0'0 0'1 ... ... 0
198 ... ... 204'2 0'0 204'2 8600 0'1 0'0 0'1 ... ... 0
188 ... ... 194'2 0'0 194'2 8700 0'1 0'0 0'1 ... ... 0
179.25 ... ... 184'2 0'0 184'2 8800 0'1 0'0 0'1 ... ... 0
168 ... ... 174'2 0'0 174'2 8900 0'1 0'0 0'1 ... ... 0
158 ... ... 164'2 0'0 164'2 9000 0'1 0'0 0'1 ... ... 0
148 ... ... 154'2 0'0 154'2 9100 0'1 0'0 0'1 ... ... 0
139.25 ... ... 144'2 0'0 144'2 9200 0'1 0'0 0'1 ... ... 0
128 ... ... 134'2 0'0 134'2 9300 0'1 0'0 0'1 ... ... 0
118.25 ... ... 124'2 0'0 124'2 9400 0'1 0'0 0'1 ... ... 0
108.25 ... ... 114'2 0'0 114'2 9500 0'1 0'0 0'1 ... ... 0
98.25 ... ... 104'2 0'0 104'2 9600 0'1 0'0 0'1 ... ... 0
88.375 ... ... 94'3 0'0 94'3 9700 0'3 0'1 0'2 0'3 0'3 0.125
78.375 ... ... 84'3 0'0 84'3 9800 0'2 0'0 0'2 0'3 0'2 0.125
68.5 ... ... 74'4 0'0 74'4 9900 0'3 0'0 0'3 ... ... 0.25
58.75 ... ... 64'6 0'0 64'6 10000 0'4 -0'1 0'5 0'6 0'4 0.5
49.125 ... ... 55'1 0'0 55'1 10100 0'7 0'0 0'7 ... ... 0.875
47.125 ... ... 53'1 0'0 53'1 10120 1'0 0'0 1'0 ... ... 0.875
46.5 ... ... 51'2 0'0 51'2 10140 1'1 0'0 1'1 ... ... 1
44.625 ... ... 49'3 0'0 49'3 10160 1'1 0'0 1'1 ... ... 1.125
42.75 ... ... 47'4 0'0 47'4 10180 1'2 0'0 1'2 ... ... 1.25
39.875 ... ... 45'5 0'0 45'5 10200 1'4 0'1 1'3 2'5 1'4 2
38 ... ... 43'6 0'0 43'6 10220 1'5 0'0 1'5 ... ... 1.625
37.375 ... ... 42'0 0'0 42'0 10240 1'6 0'0 1'6 ... ... 1.875
34.5 ... ... 40'2 0'0 40'2 10260 2'2 0'2 2'0 2'2 1'7 2.125
32.75 ... ... 38'4 0'0 38'4 10280 2'2 0'0 2'2 ... ... 2.5
32.25 33'0 33'0 36'6 -3'6 33'0 10300 2'5 0'0 2'5 4'0 2'5 2.75
29.5 31'3 31'3 35'1 -3'6 31'3 10320 3'1 0'2 2'7 3'2 3'1 3.125
29 ... ... 33'3 0'0 33'3 10340 3'2 0'0 3'2 4'1 3'2 3.5
26.375 ... ... 31'6 0'0 31'6 10360 3'5 0'0 3'5 ... ... 3.875
24.75 ... ... 30'2 0'0 30'2 10380 4'0 0'0 4'0 5'1 4'0 4.375
23.375 25'2 22'4 28'5 -4'2 24'3 10400 4'4 0'1 4'3 7'2 4'4 4.875
21.875 23'2 23'2 27'1 -3'7 23'2 10420 4'7 0'0 4'7 ... ... 5.5
21.5 ... ... 25'5 0'0 25'5 10440 5'3 0'0 5'3 ... ... 6.125
19.125 ... ... 24'1 0'0 24'1 10460 6'1 0'1 6'0 6'5 6'1 6.75
18.875 ... ... 22'6 0'0 22'6 10480 7'5 1'0 6'5 9'4 7'5 7.5
17.625 19'0 18'0 21'3 -3'3 18'0 10500 8'4 1'2 7'2 12'0 7'3 8.25
15.625 16'2 16'2 20'1 -3'7 16'2 10520 7'7 0'0 7'7 ... ... 9
14.375 15'5 15'5 18'7 -3'2 15'5 10540 8'5 0'0 8'5 ... ... 9.875
13.375 14'7 14'2 17'5 -2'6 14'7 10560 11'3 2'0 9'3 11'3 10'4 10.875
12.375 14'4 13'1 16'4 -3'2 13'2 10580 10'7 0'5 10'2 11'4 10'7 12
12.5 12'3 11'0 15'3 -3'1 12'2 10600 13'2 2'1 11'1 16'6 11'6 12.875
10.625 11'1 11'1 14'3 -3'2 11'1 10620 13'0 0'7 12'1 16'1 13'0 14.125
10.625 11'0 11'0 13'3 -2'3 11'0 10640 13'1 0'0 13'1 ... ... 15.125
9 9'2 9'2 12'3 -3'1 9'2 10660 14'1 0'0 14'1 ... ... 16.375
8.75 ... ... 11'4 0'0 11'4 10680 15'2 0'0 15'2 ... ... 17.625
8.125 9'0 6'4 10'5 -2'7 7'6 10700 19'1 2'6 16'3 19'2 17'5 18.875
6.875 ... ... 9'7 0'0 9'7 10720 17'5 0'0 17'5 ... ... 20.25
6.875 7'0 6'6 9'1 -2'1 7'0 10740 18'7 0'0 18'7 ... ... 21.5
5.75 7'2 6'3 8'3 -2'0 6'3 10760 20'1 0'0 20'1 ... ... 22.875
5.25 5'4 5'4 7'6 -2'2 5'4 10780 21'3 0'0 21'3 ... ... 24.375
5.25 6'0 4'6 7'1 -2'2 4'7 10800 25'0 2'2 22'6 26'4 24'6 26
4.25 ... ... 6'4 0'0 6'4 10820 24'1 0'0 24'1 ... ... 27.5
3.875 5'1 4'4 5'7 -1'2 4'5 10840 25'5 0'0 25'5 ... ... 29
3.5 4'5 4'4 5'3 -0'7 4'4 10860 27'1 0'0 27'1 ... ... 30.75
3.125 3'4 3'4 4'7 -1'3 3'4 10880 28'5 0'0 28'5 ... ... 32.25
3.125 4'0 2'5 4'4 -1'2 3'2 10900 34'1 3'7 30'2 34'1 33'5 34
2.625 3'3 2'6 4'1 -0'6 3'3 10920 31'7 0'0 31'7 ... ... 35.625
2.25 2'5 2'5 3'6 -1'1 2'5 10940 33'4 0'0 33'4 ... ... 37.5
2.125 ... ... 3'3 0'0 3'3 10960 35'1 0'0 35'1 ... ... 39.25
1.875 2'4 2'4 3'1 -0'5 2'4 10980 36'6 0'0 36'6 ... ... 40.875
1.75 2'2 1'5 2'6 -1'0 1'6 11000 41'0 2'4 38'4 41'0 41'0 42.875
1.75 1'6 1'6 2'4 -0'6 1'6 11020 40'2 0'0 40'2 ... ... 44.5
1.375 1'7 1'7 2'2 -0'3 1'7 11040 42'0 0'0 42'0 ... ... 46.375
1.25 ... ... 2'1 0'0 2'1 11060 43'6 0'0 43'6 ... ... 48.375
1.125 ... ... 1'7 0'0 1'7 11080 45'4 0'0 45'4 ... ... 50.25
1 1'3 1'0 1'6 -0'6 1'0 11100 55'0 7'5 47'3 55'0 51'1 52.125
1 ... ... 1'4 0'0 1'4 11120 49'2 0'0 49'2 ... ... 53.875
0.875 ... ... 1'3 0'0 1'3 11140 51'1 0'0 51'1 ... ... 55.625
0.75 ... ... 1'3 0'0 1'3 11160 53'0 0'0 53'0 ... ... 57.75
0.75 ... ... 1'2 0'0 1'2 11180 54'7 0'0 54'7 ... ... 59.75
0.625 0'7 0'7 1'1 -0'2 0'7 11200 61'4 4'6 56'6 61'4 61'0 61.625
0.625 ... ... 1'0 0'0 1'0 11220 58'6 0'0 58'6 ... ... 63.625
0.625 ... ... 1'0 0'0 1'0 11240 60'5 0'0 60'5 ... ... 65.5
0.5 ... ... 0'7 0'0 0'7 11260 62'5 0'0 62'5 ... ... 67.5
0.5 0'6 0'4 0'6 -0'2 0'4 11300 66'4 0'0 66'4 ... ... 71.5
0.375 0'4 0'4 0'5 -0'1 0'4 11400 76'2 0'0 76'2 ... ... 81.375
0.25 0'3 0'3 0'4 -0'1 0'3 11500 86'1 0'0 86'1 ... ... 91.375
0.25 ... ... 0'3 0'0 0'3 11600 96'0 0'0 96'0 ... ... 101.25
0.125 ... ... 0'3 0'0 0'3 11700 106'0 0'0 106'0 ... ... 111.125
0.125 0'2 0'2 0'2 0'0 0'2 11800 119'7 4'0 115'7 119'7 119'7 121.25
0.125 0'2 0'2 0'2 0'0 0'2 11900 125'7 0'0 125'7 ... ... 130.875
0.125 0'2 0'2 0'2 0'0 0'2 12000 135'7 0'0 135'7 ... ... 141
0 ... ... 0'2 0'0 0'2 12100 145'7 0'0 145'7 ... ... 151.125
0 0'1 0'1 0'1 0'0 0'1 12200 155'6 0'0 155'6 ... ... 160.75
0 ... ... 0'1 0'0 0'1 12300 165'6 0'0 165'6 ... ... 170.75
0 ... ... 0'1 0'0 0'1 12400 175'6 0'0 175'6 ... ... 180.875
0 ... ... 0'1 0'0 0'1 12500 185'6 0'0 185'6 ... ... 190.75
0 ... ... 0'1 0'0 0'1 12600 195'6 0'0 195'6 ... ... 200.75
0 ... ... 0'1 0'0 0'1 12700 205'6 0'0 205'6 ... ... 210.75
0 ... ... 0'1 0'0 0'1 12800 215'6 0'0 215'6 ... ... 220.75
0 ... ... 0'1 0'0 0'1 12900 225'6 0'0 225'6 ... ... 230.75
0 ... ... 0'1 0'0 0'1 13000 235'6 0'0 235'6 ... ... 240.75
0 ... ... 0'1 0'0 0'1 13100 245'6 0'0 245'6 ... ... 250.75
0 ... ... 0'1 0'0 0'1 13200 255'6 0'0 255'6 ... ... 260.75
0 ... ... 0'1 0'0 0'1 13300 265'6 0'0 265'6 ... ... 270.75
0 ... ... 0'1 0'0 0'1 13400 275'6 0'0 275'6 ... ... 280.75
0 ... ... 0'1 0'0 0'1 13500 285'6 0'0 285'6 ... ... 290.75
0 ... ... 0'1 0'0 0'1 13600 295'6 0'0 295'6 ... ... 300.75
0 ... ... 0'1 0'0 0'1 13700 305'6 0'0 305'6 ... ... 310.625
0 ... ... 0'1 0'0 0'1 13800 315'6 0'0 315'6 ... ... 320.625
0 ... ... 0'1 0'0 0'1 13900 325'6 0'0 325'6 ... ... 330.625
0 ... ... 0'1 0'0 0'1 14000 335'6 0'0 335'6 ... ... 340.625
0 ... ... 0'1 0'0 0'1 14200 355'6 0'0 355'6 ... ... 360.625
0 ... ... 0'1 0'0 0'1 14400 375'6 0'0 375'6 ... ... 380.625
0 ... ... 0'1 0'0 0'1 14600 395'6 0'0 395'6 ... ... 400.625
0 ... ... 0'1 0'0 0'1 14800 415'6 0'0 415'6 ... ... 420.625
0 ... ... 0'1 0'0 0'1 15000 435'6 0'0 435'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 455'6 0'0 455'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 475'6 0'0 475'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 495'6 0'0 495'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 515'6 0'0 515'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 535'6 0'0 535'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 555'6 0'0 555'6 ... ... 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.