DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1114'4
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 ... ... 612'2 0'0 612'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 592'2 0'0 592'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 572'2 0'0 572'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 552'2 0'0 552'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 532'2 0'0 532'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 512'2 0'0 512'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 492'2 0'0 492'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 472'2 0'0 472'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 452'2 0'0 452'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 432'2 0'0 432'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 412'2 0'0 412'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 392'2 0'0 392'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 372'2 0'0 372'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 352'2 0'0 352'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 332'2 0'0 332'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 312'2 0'0 312'2 8000 0'1 0'0 0'1 ... ... 0
303.625 ... ... 302'2 0'0 302'2 8100 0'1 0'0 0'1 ... ... 0
293.625 ... ... 292'2 0'0 292'2 8200 0'1 0'0 0'1 ... ... 0
283.625 ... ... 282'2 0'0 282'2 8300 0'1 0'0 0'1 ... ... 0
273.625 ... ... 272'2 0'0 272'2 8400 0'1 0'0 0'1 ... ... 0
263.625 ... ... 262'2 0'0 262'2 8500 0'1 0'0 0'1 ... ... 0
253.625 ... ... 252'2 0'0 252'2 8600 0'1 0'0 0'1 ... ... 0
243.625 ... ... 242'2 0'0 242'2 8700 0'1 0'0 0'1 ... ... 0
233.625 ... ... 232'2 0'0 232'2 8800 0'1 0'0 0'1 ... ... 0
223.625 ... ... 222'2 0'0 222'2 8900 0'1 0'0 0'1 ... ... 0
213.625 ... ... 212'2 0'0 212'2 9000 0'1 0'0 0'1 ... ... 0
203.625 ... ... 202'2 0'0 202'2 9100 0'1 0'0 0'1 ... ... 0
193.625 ... ... 192'2 0'0 192'2 9200 0'1 0'0 0'1 ... ... 0
183.625 ... ... 182'2 0'0 182'2 9300 0'1 0'0 0'1 ... ... 0
173.625 ... ... 172'2 0'0 172'2 9400 0'1 0'0 0'1 ... ... 0
163.625 ... ... 162'2 0'0 162'2 9500 0'1 0'0 0'1 ... ... 0
153.875 ... ... 152'2 0'0 152'2 9600 0'1 0'0 0'1 ... ... 0
143.875 ... ... 142'2 0'0 142'2 9700 0'1 0'0 0'1 ... ... 0
133.875 ... ... 132'2 0'0 132'2 9800 0'1 0'0 0'1 0'1 0'1 0
124 ... ... 122'2 0'0 122'2 9900 0'1 0'0 0'1 ... ... 0
114 ... ... 112'2 0'0 112'2 10000 0'1 0'0 0'1 ... ... 0.125
106 ... ... 104'2 0'0 104'2 10080 0'1 0'0 0'1 ... ... 0.125
104 ... ... 102'2 0'0 102'2 10100 0'1 0'0 0'1 ... ... 0.125
102 ... ... 100'2 0'0 100'2 10120 0'1 0'0 0'1 ... ... 0.125
100 ... ... 98'3 0'0 98'3 10140 0'1 0'0 0'1 ... ... 0.125
98.125 ... ... 96'3 0'0 96'3 10160 0'2 0'0 0'2 ... ... 0.125
96.125 ... ... 94'3 0'0 94'3 10180 0'2 0'0 0'2 ... ... 0.25
94 ... ... 92'3 0'0 92'3 10200 0'2 0'0 0'2 ... ... 0.25
92.125 ... ... 90'3 0'0 90'3 10220 0'2 0'0 0'2 ... ... 0.25
90.125 ... ... 88'3 0'0 88'3 10240 0'2 0'0 0'2 ... ... 0.25
88.125 ... ... 86'3 0'0 86'3 10260 0'3 0'1 0'2 0'3 0'3 0.25
86.125 ... ... 84'4 0'0 84'4 10280 0'2 0'0 0'2 ... ... 0.375
84.25 ... ... 82'4 0'0 82'4 10300 0'2 0'0 0'2 ... ... 0.375
82.25 ... ... 80'4 0'0 80'4 10320 0'3 0'0 0'3 ... ... 0.375
80.25 ... ... 78'4 0'0 78'4 10340 0'3 0'0 0'3 ... ... 0.375
78.25 ... ... 76'4 0'0 76'4 10360 0'3 0'0 0'3 ... ... 0.5
76.375 ... ... 74'4 0'0 74'4 10380 0'3 0'0 0'3 ... ... 0.5
74.5 70'6 69'1 72'5 -1'7 70'6 10400 0'5 0'2 0'3 0'5 0'5 0.625
72.375 ... ... 70'5 0'0 70'5 10420 0'4 0'0 0'4 ... ... 0.625
70.5 ... ... 68'5 0'0 68'5 10440 0'4 0'0 0'4 ... ... 0.75
68.5 ... ... 66'6 0'0 66'6 10460 0'4 0'0 0'4 ... ... 0.75
66.625 ... ... 64'6 0'0 64'6 10480 0'5 0'0 0'5 ... ... 0.875
64.625 ... ... 62'7 0'0 62'7 10500 1'0 0'3 0'5 1'0 0'6 0.875
62.875 ... ... 60'7 0'0 60'7 10520 0'6 0'0 0'6 ... ... 1
61 ... ... 59'0 0'0 59'0 10540 0'6 0'0 0'6 ... ... 1.125
59.125 ... ... 57'1 0'0 57'1 10560 0'7 0'0 0'7 ... ... 1.25
57.125 ... ... 55'2 0'0 55'2 10580 1'0 0'0 1'0 ... ... 1.375
55.25 53'0 53'0 53'2 -0'2 53'0 10600 1'4 0'3 1'1 1'4 1'1 1.5
53.375 ... ... 51'4 0'0 51'4 10620 1'5 0'3 1'2 2'0 1'5 1.75
51.625 ... ... 49'5 0'0 49'5 10640 2'2 0'7 1'3 2'2 2'2 2
49.875 ... ... 47'6 0'0 47'6 10660 2'3 0'6 1'5 2'3 2'3 2.125
48.125 ... ... 46'0 0'0 46'0 10680 1'6 0'0 1'6 ... ... 2.375
46.375 44'0 44'0 44'2 -0'2 44'0 10700 2'4 0'4 2'0 3'2 2'4 2.625
44.625 ... ... 42'4 0'0 42'4 10720 2'2 0'0 2'2 ... ... 2.875
43.125 ... ... 40'6 0'0 40'6 10740 2'5 0'0 2'5 ... ... 3.25
41.25 ... ... 39'1 0'0 39'1 10760 3'6 0'7 2'7 3'6 3'6 3.5
39.75 ... ... 37'4 0'0 37'4 10780 4'6 1'4 3'2 4'6 4'6 3.875
38.25 35'3 29'4 35'7 -0'4 35'3 10800 4'0 0'3 3'5 5'4 4'0 4.25
36.625 ... ... 34'2 0'0 34'2 10820 5'3 1'3 4'0 5'3 5'2 4.75
35 ... ... 32'6 0'0 32'6 10840 4'4 0'0 4'4 ... ... 5.125
33.625 ... ... 31'2 0'0 31'2 10860 5'0 0'0 5'0 ... ... 5.625
32.125 ... ... 29'6 0'0 29'6 10880 5'5 0'0 5'5 ... ... 6.25
30.75 28'3 23'0 28'3 0'0 28'3 10900 7'0 0'7 6'1 7'0 7'0 6.75
29.375 ... ... 27'0 0'0 27'0 10920 6'6 0'0 6'6 ... ... 7.375
28.125 ... ... 25'5 0'0 25'5 10940 8'2 0'6 7'4 8'2 8'2 8.125
26.875 ... ... 24'3 0'0 24'3 10960 8'1 0'0 8'1 ... ... 8.75
25.625 ... ... 23'1 0'0 23'1 10980 8'7 0'0 8'7 ... ... 9.5
24.375 24'4 17'3 22'0 2'4 24'4 11000 10'0 0'2 9'6 12'6 10'0 10.375
23.25 ... ... 20'7 0'0 20'7 11020 10'5 0'0 10'5 ... ... 11.25
22.125 ... ... 19'6 0'0 19'6 11040 11'4 0'0 11'4 ... ... 12.125
21 ... ... 18'5 0'0 18'5 11060 12'7 0'4 12'3 12'7 12'7 13
20 ... ... 17'5 0'0 17'5 11080 13'3 0'0 13'3 ... ... 14.125
19 12'3 12'0 16'5 -4'2 12'3 11100 14'3 0'0 14'3 ... ... 14.75
18 ... ... 15'6 0'0 15'6 11120 20'0 4'4 15'4 20'0 20'0 16.125
17.125 ... ... 14'7 0'0 14'7 11140 17'3 0'6 16'5 17'3 17'3 17.375
16.25 ... ... 14'0 0'0 14'0 11160 18'4 0'6 17'6 18'4 18'4 18.625
15.5 ... ... 13'2 0'0 13'2 11180 19'0 0'0 19'0 ... ... 19.875
14.625 14'6 12'4 12'4 2'2 14'6 11200 20'2 0'0 20'2 ... ... 21.125
13.875 ... ... 11'6 0'0 11'6 11220 21'4 0'0 21'4 ... ... 22.375
13.25 12'0 11'0 11'1 0'7 12'0 11240 22'7 0'0 22'7 ... ... 23.75
12.5 ... ... 10'4 0'0 10'4 11260 24'2 0'0 24'2 ... ... 25.125
11.875 9'7 9'3 9'7 0'0 9'7 11280 25'5 0'0 25'5 ... ... 26.375
11.25 11'0 6'7 9'3 1'5 11'0 11300 27'0 0'0 27'0 ... ... 28.125
10.625 10'5 10'5 8'6 1'7 10'5 11320 28'4 0'0 28'4 ... ... 29.375
10.125 9'7 9'7 8'2 1'5 9'7 11340 30'0 0'0 30'0 ... ... 30.875
9.5 9'4 9'4 7'6 1'6 9'4 11360 31'4 0'0 31'4 ... ... 32.5
9 ... ... 7'3 0'0 7'3 11380 33'0 0'0 33'0 ... ... 34
8.5 8'3 5'0 6'7 1'4 8'3 11400 34'5 0'0 34'5 ... ... 36
8 7'3 5'5 6'4 0'7 7'3 11420 36'2 0'0 36'2 ... ... 37.25
7.5 6'1 6'1 6'1 0'0 6'1 11440 37'6 0'0 37'6 ... ... 39
7.125 ... ... 5'6 0'0 5'6 11460 39'3 0'0 39'3 ... ... 40.625
6.375 ... ... ... ... ... 11480 ... ... ... ... ... 39.5
6.25 4'3 4'2 5'0 -0'5 4'3 11500 42'6 0'0 42'6 ... ... 44.375
5.625 ... ... ... ... ... 11520 ... ... ... ... ... 42.75
5.25 ... ... ... ... ... 11540 ... ... ... ... ... 44.375
5 ... ... ... ... ... 11560 ... ... ... ... ... 46.125
4.625 ... ... ... ... ... 11580 ... ... ... ... ... 47.75
4.625 4'6 3'2 3'6 1'0 4'6 11600 51'3 0'0 51'3 ... ... 53.375
4.125 ... ... ... ... ... 11620 ... ... ... ... ... 51.25
3.875 ... ... ... ... ... 11640 ... ... ... ... ... 53
3.625 ... ... ... ... ... 11660 ... ... ... ... ... 54.75
3.375 3'3 2'0 2'6 0'5 3'3 11700 60'3 0'0 60'3 ... ... 62.625
2.75 2'6 1'4 2'0 0'6 2'6 11800 69'6 0'0 69'6 ... ... 72.125
2 ... ... 1'4 0'0 1'4 11900 79'2 0'0 79'2 ... ... 81.875
1.5 1'4 1'0 1'2 0'2 1'4 12000 88'7 0'0 88'7 ... ... 91.625
1.125 ... ... 1'0 0'0 1'0 12100 98'5 0'0 98'5 ... ... 101.375
0.875 ... ... 0'6 0'0 0'6 12200 108'3 0'0 108'3 ... ... 111.25
0.75 0'4 0'4 0'5 -0'1 0'4 12300 118'2 0'0 118'2 ... ... 121.25
0.625 0'4 0'4 0'4 0'0 0'4 12400 128'1 0'0 128'1 ... ... 131.125
0.5 0'4 0'4 0'3 0'1 0'4 12500 138'0 0'0 138'0 ... ... 141.125
0.375 ... ... 0'3 0'0 0'3 12600 148'0 0'0 148'0 ... ... 151
0.25 ... ... 0'2 0'0 0'2 12700 157'7 0'0 157'7 ... ... 161
0.25 ... ... 0'1 0'0 0'1 12800 167'7 0'0 167'7 ... ... 171
0.125 ... ... 0'1 0'0 0'1 12900 177'6 0'0 177'6 ... ... 181
0.125 ... ... 0'1 0'0 0'1 13000 187'6 0'0 187'6 ... ... 191
0.125 0'1 0'1 0'1 0'0 0'1 13100 197'6 0'0 197'6 ... ... 200.875
0.125 0'1 0'1 0'1 0'0 0'1 13200 207'6 0'0 207'6 ... ... 210.625
0 ... ... 0'1 0'0 0'1 13300 217'6 0'0 217'6 ... ... 220.625
0 ... ... 0'1 0'0 0'1 13400 227'6 0'0 227'6 ... ... 230.625
0 ... ... 0'1 0'0 0'1 13500 237'6 0'0 237'6 ... ... 240.625
0 ... ... 0'1 0'0 0'1 13600 247'6 0'0 247'6 ... ... 250.625
0 ... ... 0'1 0'0 0'1 13700 257'6 0'0 257'6 ... ... 260.5
0 ... ... 0'1 0'0 0'1 13800 267'6 0'0 267'6 ... ... 270.5
0 ... ... 0'1 0'0 0'1 13900 277'6 0'0 277'6 ... ... 280.5
0 ... ... 0'1 0'0 0'1 14000 287'6 0'0 287'6 ... ... 290.5
0 ... ... 0'1 0'0 0'1 14200 307'6 0'0 307'6 ... ... 310.5
0 ... ... 0'1 0'0 0'1 14400 327'6 0'0 327'6 ... ... 330.5
0 ... ... 0'1 0'0 0'1 14600 347'6 0'0 347'6 ... ... 350.5
0 ... ... 0'1 0'0 0'1 14800 367'6 0'0 367'6 ... ... 370.5
0 ... ... 0'1 0'0 0'1 15000 387'6 0'0 387'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 407'6 0'0 407'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 427'6 0'0 427'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 447'6 0'0 447'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 467'6 0'0 467'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 487'6 0'0 487'6 ... ... 0
0 ... ... 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.