DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1094'2
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 ... ... 565'6 0'0 565'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 545'6 0'0 545'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 525'6 0'0 525'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 505'6 0'0 505'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 485'6 0'0 485'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 465'6 0'0 465'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 445'6 0'0 445'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 425'6 0'0 425'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 405'6 0'0 405'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 385'6 0'0 385'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 365'6 0'0 365'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 345'6 0'0 345'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 325'6 0'0 325'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 305'6 0'0 305'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 285'6 0'0 285'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 265'6 0'0 265'6 8000 0'1 0'0 0'1 ... ... 0
284 ... ... 255'6 0'0 255'6 8100 0'1 0'0 0'1 ... ... 0
274 ... ... 245'6 0'0 245'6 8200 0'1 0'0 0'1 ... ... 0
263.375 ... ... 235'6 0'0 235'6 8300 0'1 0'0 0'1 ... ... 0
254.25 ... ... 225'6 0'0 225'6 8400 0'1 0'0 0'1 ... ... 0
244.25 ... ... 215'6 0'0 215'6 8500 0'1 0'0 0'1 ... ... 0
234 ... ... 205'6 0'0 205'6 8600 0'1 0'0 0'1 ... ... 0
224 ... ... 195'6 0'0 195'6 8700 0'1 0'0 0'1 ... ... 0
214.25 ... ... 185'6 0'0 185'6 8800 0'1 0'0 0'1 ... ... 0
204 ... ... 175'6 0'0 175'6 8900 0'1 0'0 0'1 ... ... 0
194 ... ... 165'6 0'0 165'6 9000 0'1 0'0 0'1 ... ... 0
184 ... ... 155'6 0'0 155'6 9100 0'1 0'0 0'1 ... ... 0
174.25 ... ... 145'6 0'0 145'6 9200 0'1 0'0 0'1 ... ... 0
164 ... ... 135'6 0'0 135'6 9300 0'1 0'0 0'1 ... ... 0
154 ... ... 125'6 0'0 125'6 9400 0'1 0'0 0'1 ... ... 0
144 ... ... 115'6 0'0 115'6 9500 0'1 0'0 0'1 ... ... 0
133.375 ... ... 105'6 0'0 105'6 9600 0'1 0'0 0'1 ... ... 0
124.125 125'0 125'0 95'6 29'2 125'0 9700 0'1 0'0 0'1 ... ... 0
114.125 ... ... 85'7 0'0 85'7 9800 0'1 0'0 0'1 ... ... 0
104.125 ... ... 75'7 0'0 75'7 9900 0'1 -0'1 0'2 0'1 0'1 0.125
94.125 65'0 62'7 66'0 -3'1 62'7 10000 0'2 -0'1 0'3 0'3 0'2 0
86.625 ... ... 58'2 0'0 58'2 10080 0'1 -0'3 0'4 0'2 0'1 0.125
84.375 85'0 85'0 56'2 28'6 85'0 10100 0'4 0'0 0'4 0'4 0'4 0.125
82.25 ... ... 54'2 0'0 54'2 10120 0'5 0'0 0'5 ... ... 0.125
80.625 ... ... 52'3 0'0 52'3 10140 0'5 0'0 0'5 ... ... 0.125
78.625 ... ... 50'3 0'0 50'3 10160 0'2 -0'4 0'6 0'6 0'2 0.125
76.625 ... ... 48'4 0'0 48'4 10180 0'6 0'0 0'6 ... ... 0.125
74.25 ... ... 46'4 0'0 46'4 10200 0'2 -0'5 0'7 1'0 0'2 1.5
72.25 ... ... 44'5 0'0 44'5 10220 0'4 -0'4 1'0 0'4 0'4 0.25
70.75 ... ... 42'6 0'0 42'6 10240 1'0 0'0 1'0 ... ... 0.25
68.375 ... ... 40'7 0'0 40'7 10260 0'2 -0'7 1'1 1'2 0'2 0.25
66.375 58'3 58'3 39'0 19'3 58'3 10280 1'5 0'3 1'2 1'5 1'5 0.375
64.875 66'6 66'6 37'1 29'5 66'6 10300 0'4 -1'0 1'4 1'4 0'3 0.375
62 ... ... 35'3 0'0 35'3 10320 0'3 -1'2 1'5 1'7 0'3 0.375
60.875 ... ... 33'5 0'0 33'5 10340 2'0 0'1 1'7 2'0 2'0 0.5
58.625 41'3 41'3 31'7 9'4 41'3 10360 0'4 -1'5 2'1 2'2 0'4 0.5
56.875 ... ... 30'1 0'0 30'1 10380 0'4 -1'7 2'3 1'6 0'4 0.625
54.375 56'2 29'0 28'4 24'2 52'6 10400 0'6 -2'0 2'6 3'4 0'4 0.75
52.5 ... ... 26'7 0'0 26'7 10420 0'5 -2'4 3'1 3'3 0'5 0.875
51.5 ... ... 25'2 0'0 25'2 10440 0'6 -2'6 3'4 0'6 0'6 1
48.875 ... ... 23'6 0'0 23'6 10460 2'5 -1'3 4'0 4'2 2'5 1.125
47.75 ... ... 22'2 0'0 22'2 10480 1'0 -3'4 4'4 5'3 1'0 1.25
46 60'0 18'6 20'6 27'5 48'3 10500 1'4 -3'4 5'0 6'2 0'7 1.5
43.75 ... ... 19'3 0'0 19'3 10520 1'4 -4'1 5'5 6'5 0'7 1.625
41.5 ... ... 18'0 0'0 18'0 10540 1'3 -4'7 6'2 6'4 1'3 1.875
40.375 ... ... 16'6 0'0 16'6 10560 1'6 -5'2 7'0 8'4 1'6 2.25
38.625 ... ... 15'4 0'0 15'4 10580 2'5 -5'1 7'6 5'0 1'4 13.25
37.25 52'4 11'3 14'3 24'1 38'4 10600 2'0 -6'5 8'5 9'7 1'2 2.75
34.75 35'5 10'2 13'2 22'3 35'5 10620 2'7 -6'5 9'4 10'7 1'3 14.125
34 35'0 9'0 12'1 22'7 35'0 10640 3'0 -7'3 10'3 3'4 2'4 15.125
31.75 32'5 10'1 11'1 19'7 31'0 10660 3'2 -8'1 11'3 13'2 3'1 3.875
30.875 16'2 16'2 10'2 6'0 16'2 10680 4'5 -7'7 12'4 13'4 1'7 17.375
29.375 46'4 7'1 9'3 21'0 30'3 10700 4'4 -9'1 13'5 15'4 3'2 4.75
27.625 45'3 7'1 8'4 17'4 26'0 10720 4'1 -10'5 14'6 4'3 4'1 5.25
26.375 ... ... 7'6 0'0 7'6 10740 5'4 -10'4 16'0 7'2 2'5 6
24.75 25'6 4'6 7'0 18'6 25'6 10760 5'2 -12'0 17'2 5'2 5'2 22.75
23 37'5 4'4 6'3 14'3 20'6 10780 5'3 -13'2 18'5 5'3 5'3 7.25
22.375 37'4 4'0 5'6 16'3 22'1 10800 7'7 -12'1 20'0 22'2 3'7 7.875
20.5 15'3 4'1 5'2 10'1 15'3 10820 8'6 -12'6 21'4 15'1 6'7 27.25
19.625 18'0 3'6 4'6 13'2 18'0 10840 8'0 -14'7 22'7 10'6 7'5 9.25
18.625 12'6 12'6 4'2 8'4 12'6 10860 10'5 -13'7 24'4 10'5 10'5 30.375
17.375 16'0 2'5 3'7 12'1 16'0 10880 9'0 -17'0 26'0 12'0 8'2 11.25
16.625 25'4 2'6 3'4 13'5 17'1 10900 11'3 -16'2 27'5 12'7 6'1 11.875
15.125 5'2 2'6 3'1 2'1 5'2 10920 12'7 -16'3 29'2 13'1 12'6 13.125
14.375 14'1 1'6 2'6 11'0 13'6 10940 11'2 -19'6 31'0 11'2 11'2 13.875
13.25 20'0 2'2 2'4 11'3 13'7 10960 14'0 -18'6 32'6 14'0 10'1 15
12.375 ... ... 2'2 0'0 2'2 10980 14'3 -20'1 34'4 14'3 14'3 40.625
11.875 23'2 1'4 2'0 10'1 12'1 11000 18'0 -18'2 36'2 21'0 9'0 17.25
11.125 9'3 1'1 1'6 7'5 9'3 11020 24'6 -13'2 38'0 24'6 24'6 18.75
10.125 17'5 1'2 1'5 7'3 9'0 11040 20'2 -19'5 39'7 20'2 20'2 20
9.625 16'4 1'2 1'4 7'3 8'7 11060 41'5 0'0 41'5 ... ... 21
9 9'4 2'1 1'3 5'4 6'7 11080 14'2 -29'2 43'4 14'2 14'2 22.625
8.375 18'3 0'6 1'1 5'3 6'4 11100 25'4 -19'7 45'3 48'4 15'0 52.125
7.75 8'0 0'7 1'1 6'7 8'0 11120 47'2 0'0 47'2 ... ... 25.25
7.375 12'2 0'6 1'0 5'5 6'5 11140 49'1 0'0 49'1 ... ... 26.875
6.75 5'7 0'7 0'7 4'1 5'0 11160 51'1 0'0 51'1 ... ... 28
6.25 7'7 1'4 0'6 4'0 4'6 11180 27'5 -25'3 53'0 27'5 27'5 29.875
5.75 13'0 0'4 0'6 5'2 6'0 11200 30'0 -24'7 54'7 30'0 30'0 31.125
5.375 5'4 4'0 0'5 4'7 5'4 11220 56'7 0'0 56'7 ... ... 63.125
4.875 4'5 0'4 0'5 3'7 4'4 11240 58'7 0'0 58'7 ... ... 34.375
4.625 4'1 3'4 0'5 2'7 3'4 11260 60'6 0'0 60'6 ... ... 36.125
4 9'2 0'3 0'4 3'3 3'7 11300 64'6 0'0 64'6 ... ... 39
2.625 6'7 0'3 0'3 2'2 2'5 11400 33'0 -41'5 74'5 53'4 33'0 48.25
1.75 4'7 0'2 0'3 1'4 1'7 11500 84'4 0'0 84'4 ... ... 56.875
1.25 3'3 0'7 0'2 1'0 1'2 11600 94'3 0'0 94'3 ... ... 101.25
0.875 2'2 0'4 0'2 0'4 0'6 11700 104'3 0'0 104'3 ... ... 76.375
0.625 1'1 0'3 0'2 0'2 0'4 11800 114'3 0'0 114'3 ... ... 85.75
0.5 0'4 0'1 0'1 0'2 0'3 11900 124'2 0'0 124'2 ... ... 95.375
0.375 0'7 0'2 0'1 0'4 0'5 12000 134'2 0'0 134'2 ... ... 141
0.25 0'3 0'3 0'1 0'2 0'3 12100 117'4 -26'6 144'2 117'4 117'4 115.25
0.25 0'4 0'1 0'1 0'1 0'2 12200 154'2 0'0 154'2 ... ... 125.25
0.125 0'3 0'3 0'1 0'2 0'3 12300 164'2 0'0 164'2 ... ... 135.25
0.125 0'3 0'1 0'1 0'0 0'1 12400 174'2 0'0 174'2 ... ... 145.125
0.125 ... ... 0'1 0'0 0'1 12500 184'2 0'0 184'2 ... ... 190.25
0.125 ... ... 0'1 0'0 0'1 12600 164'3 -29'7 194'2 164'3 164'3 200.25
0 ... ... 0'1 0'0 0'1 12700 204'2 0'0 204'2 ... ... 175.5
0 0'1 0'1 0'1 0'0 0'1 12800 214'2 0'0 214'2 ... ... 185
0 0'1 0'1 0'1 0'0 0'1 12900 224'2 0'0 224'2 ... ... 194.875
0 0'1 0'1 0'1 0'0 0'1 13000 234'2 0'0 234'2 ... ... 205.5
0 ... ... 0'1 0'0 0'1 13100 244'2 0'0 244'2 ... ... 250.25
0 0'1 0'1 0'1 0'0 0'1 13200 254'2 0'0 254'2 ... ... 224.75
0 ... ... 0'1 0'0 0'1 13300 264'2 0'0 264'2 ... ... 234.75
0 ... ... 0'1 0'0 0'1 13400 274'2 0'0 274'2 ... ... 280.25
0 ... ... 0'1 0'0 0'1 13500 284'2 0'0 284'2 ... ... 290.25
0 ... ... 0'1 0'0 0'1 13600 294'2 0'0 294'2 ... ... 264.75
0 ... ... 0'1 0'0 0'1 13700 304'2 0'0 304'2 ... ... 275.5
0 ... ... 0'1 0'0 0'1 13800 314'2 0'0 314'2 ... ... 284.75
0 ... ... 0'1 0'0 0'1 13900 324'2 0'0 324'2 ... ... 330.125
0 ... ... 0'1 0'0 0'1 14000 334'2 0'0 334'2 ... ... 340.125
0 ... ... 0'1 0'0 0'1 14200 354'2 0'0 354'2 ... ... 324.875
0 ... ... 0'1 0'0 0'1 14400 374'2 0'0 374'2 ... ... 345.5
0 ... ... 0'1 0'0 0'1 14600 394'2 0'0 394'2 ... ... 364.75
0 ... ... 0'1 0'0 0'1 14800 414'2 0'0 414'2 ... ... 385.5
0 ... ... 0'1 0'0 0'1 15000 434'2 0'0 434'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 454'2 0'0 454'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 474'2 0'0 474'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 494'2 0'0 494'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 514'2 0'0 514'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 534'2 0'0 534'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 554'2 0'0 554'2 ... ... 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.