DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1140'4
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
593 ... ... 623'6 0'0 623'6 5000 0'1 0'0 0'1 ... ... 0
574.125 ... ... 603'6 0'0 603'6 5200 0'1 0'0 0'1 ... ... 0
555.25 ... ... 583'6 0'0 583'6 5400 0'1 0'0 0'1 ... ... 0
536.375 ... ... 563'6 0'0 563'6 5600 0'1 0'0 0'1 ... ... 0
517.5 ... ... 543'6 0'0 543'6 5800 0'1 0'0 0'1 ... ... 0
498.625 ... ... 523'6 0'0 523'6 6000 0'1 0'0 0'1 ... ... 0
479.75 ... ... 503'6 0'0 503'6 6200 0'1 0'0 0'1 ... ... 0
461 ... ... 483'6 0'0 483'6 6400 0'1 0'0 0'1 ... ... 0
442.125 ... ... 463'6 0'0 463'6 6600 0'1 0'0 0'1 ... ... 0
423.25 ... ... 443'6 0'0 443'6 6800 0'1 0'0 0'1 ... ... 0
404.375 ... ... 423'6 0'0 423'6 7000 0'1 0'0 0'1 ... ... 0
385.5 ... ... 403'6 0'0 403'6 7200 0'1 0'0 0'1 ... ... 0
366.625 ... ... 383'6 0'0 383'6 7400 0'1 0'0 0'1 ... ... 0
347.75 ... ... 363'6 0'0 363'6 7600 0'2 0'0 0'2 ... ... 0.125
328.875 ... ... 343'6 0'0 343'6 7800 0'2 0'0 0'2 ... ... 0.125
310 ... ... 323'6 0'0 323'6 8000 0'2 0'0 0'2 ... ... 0.125
291.125 ... ... 303'6 0'0 303'6 8200 0'3 0'0 0'3 ... ... 0.25
281.75 ... ... 293'6 0'0 293'6 8300 0'3 0'0 0'3 ... ... 0.25
272.25 ... ... 283'6 0'0 283'6 8400 0'3 0'0 0'3 ... ... 0.25
262.875 ... ... 273'6 0'0 273'6 8500 0'3 0'0 0'3 ... ... 0.25
253.375 ... ... 263'6 0'0 263'6 8600 0'4 0'0 0'4 ... ... 0.375
244 ... ... 253'6 0'0 253'6 8700 0'4 0'0 0'4 ... ... 0.375
234.625 ... ... 243'6 0'0 243'6 8800 0'4 0'0 0'4 ... ... 0.5
225.25 ... ... 233'6 0'0 233'6 8900 0'5 0'0 0'5 ... ... 0.5
215.875 ... ... 223'6 0'0 223'6 9000 0'6 0'0 0'6 ... ... 0.625
206.5 ... ... 213'6 0'0 213'6 9100 0'6 0'0 0'6 ... ... 0.625
197.375 ... ... 203'7 0'0 203'7 9200 0'7 0'0 0'7 ... ... 0.75
100 ... ... 194'0 0'0 194'0 9300 1'0 0'0 1'0 ... ... 0.875
178.875 ... ... 184'1 0'0 184'1 9400 1'2 0'0 1'2 ... ... 1
169.875 ... ... 174'2 0'0 174'2 9500 1'2 -0'2 1'4 1'3 1'2 1.25
160.75 ... ... 164'4 0'0 164'4 9600 1'4 -0'2 1'6 1'4 1'4 1.5
151.75 ... ... 154'7 0'0 154'7 9700 2'0 0'0 2'0 ... ... 1.75
143 ... ... 145'2 0'0 145'2 9800 2'2 -0'2 2'4 2'6 2'2 2.125
30 ... ... 135'7 0'0 135'7 9900 3'0 0'0 3'0 3'0 3'0 2.5
125.75 ... ... 126'5 0'0 126'5 10000 3'2 -0'4 3'6 4'2 2'7 3.125
132.75 ... ... 117'4 0'0 117'4 10100 4'5 0'0 4'5 ... ... 3.75
123.75 124'0 124'0 108'5 15'3 124'0 10200 5'0 -0'5 5'5 5'4 5'0 4.625
114.75 107'0 101'2 100'0 7'0 107'0 10300 7'6 0'6 7'0 7'6 6'0 5.625
106.25 104'6 98'0 91'6 13'0 104'6 10400 7'1 -1'4 8'5 8'7 7'1 6.875
97.875 96'6 85'4 83'6 13'0 96'6 10500 8'5 -2'0 10'5 11'6 8'5 8.375
89.75 90'1 78'0 76'2 13'7 90'1 10600 10'2 -2'6 13'0 13'5 10'2 10.25
82 80'3 69'5 69'0 11'3 80'3 10700 12'5 -3'1 15'6 16'4 12'5 12.375
74.625 74'6 62'4 62'3 11'7 74'2 10800 15'3 -3'5 19'0 19'5 15'3 14.875
67.75 66'5 55'0 56'1 10'4 66'5 10900 18'2 -4'3 22'5 20'6 18'2 17.75
61.125 61'3 50'0 50'2 10'6 61'0 11000 21'6 -5'0 26'6 27'6 21'6 21.125
55 54'4 46'0 44'7 9'5 54'4 11100 27'0 -4'2 31'2 27'5 27'0 24.875
49.25 50'0 40'0 39'7 9'3 49'2 11200 30'1 -6'1 36'2 30'1 30'1 29
44 44'2 35'0 35'3 8'7 44'2 11300 35'0 -6'5 41'5 39'1 34'2 33.625
39.25 39'5 32'4 31'3 8'2 39'5 11400 39'7 -7'4 47'3 39'7 39'7 38.625
35 35'3 28'4 27'5 7'3 35'0 11500 52'0 -1'5 53'5 52'0 52'0 44.125
30.875 31'0 24'7 24'3 6'4 30'7 11600 55'4 -4'7 60'3 55'4 55'4 50
27.25 27'0 22'1 21'4 5'4 27'0 11700 67'3 0'0 67'3 ... ... 56.25
24.125 24'0 19'6 18'7 5'1 24'0 11800 63'3 -11'2 74'5 63'3 63'3 63
21.25 20'0 20'0 16'5 3'3 20'0 11900 82'2 0'0 82'2 ... ... 69.75
18.75 19'3 14'6 14'5 4'3 19'0 12000 90'2 0'0 90'2 ... ... 77.375
16.5 17'0 16'7 12'7 4'1 17'0 12100 98'3 0'0 98'3 ... ... 85
14.5 14'7 11'6 11'3 3'2 14'5 12200 106'6 0'0 106'6 ... ... 92.875
12.75 13'1 11'3 10'0 2'7 12'7 12300 115'3 0'0 115'3 ... ... 100.75
11.25 11'2 9'0 8'6 2'4 11'2 12400 124'1 0'0 124'1 ... ... 109.125
9.875 10'2 7'6 7'6 2'2 10'0 12500 133'0 0'0 133'0 ... ... 117.75
8.75 ... ... 6'7 0'0 6'7 12600 142'1 0'0 142'1 ... ... 126.5
7.75 6'7 6'7 6'1 0'6 6'7 12700 151'2 0'0 151'2 ... ... 135.375
6.875 6'6 5'4 5'4 1'2 6'6 12800 160'5 0'0 160'5 ... ... 144.375
6.125 ... ... 4'7 0'0 4'7 12900 170'0 0'0 170'0 ... ... 153.5
5.5 5'5 4'5 4'3 1'2 5'5 13000 179'4 0'0 179'4 ... ... 162.75
4.875 4'4 4'0 4'0 0'0 4'0 13100 189'0 0'0 189'0 ... ... 172.125
4.375 3'6 3'5 3'5 0'1 3'6 13200 198'5 0'0 198'5 ... ... 181.625
4 ... ... 3'3 0'0 3'3 13300 208'2 0'0 208'2 ... ... 191.125
3.625 ... ... 3'0 0'0 3'0 13400 218'0 0'0 218'0 ... ... 200.75
3 ... ... 2'5 0'0 2'5 13600 237'4 0'0 237'4 ... ... 199.875
2.625 ... ... 2'2 0'0 2'2 13800 257'1 0'0 257'1 ... ... 217.875
2.25 2'2 2'2 2'0 0'2 2'2 14000 276'7 0'0 276'7 ... ... 236.125
2 ... ... 1'6 0'0 1'6 14200 296'5 0'0 296'5 ... ... 254.5
1.75 1'5 1'5 1'5 0'0 1'5 14400 316'4 0'0 316'4 ... ... 272.875
1.5 ... ... 1'3 0'0 1'3 14600 336'3 0'0 336'3 ... ... 291.5
1.375 ... ... 1'2 0'0 1'2 14800 356'3 0'0 356'3 ... ... 310
1.25 ... ... 1'2 0'0 1'2 15000 376'2 0'0 376'2 ... ... 328.5
1.125 ... ... 1'1 0'0 1'1 15200 396'2 0'0 396'2 ... ... 347.25
1 ... ... 1'0 0'0 1'0 15400 416'2 0'0 416'2 ... ... 365.875
1 ... ... 0'7 0'0 0'7 15600 436'2 0'0 436'2 ... ... 384.625
0.875 ... ... 0'7 0'0 0'7 15800 456'2 0'0 456'2 ... ... 403.125
0.75 ... ... 0'6 0'0 0'6 16000 476'2 0'0 476'2 ... ... 422
0.75 ... ... 0'6 0'0 0'6 16200 496'2 0'0 496'2 ... ... 440.875

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.