DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1109'2
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 ... ... 615'2 0'0 615'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 595'2 0'0 595'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 575'2 0'0 575'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 555'2 0'0 555'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 535'2 0'0 535'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 515'2 0'0 515'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 495'2 0'0 495'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 475'2 0'0 475'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 455'2 0'0 455'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 435'2 0'0 435'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 415'2 0'0 415'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 395'2 0'0 395'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 375'2 0'0 375'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 355'2 0'0 355'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 335'2 0'0 335'2 7800 0'1 0'0 0'1 ... ... 0
308.375 ... ... 315'2 0'0 315'2 8000 0'1 0'0 0'1 ... ... 0
298.375 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0
288.375 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0
278.375 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0
268.375 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0
258.375 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0
248.375 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0
238.375 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0
228.375 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 0
218.375 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 0
208.375 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 0
198.375 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 0
188.375 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 0
178.375 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 ... ... 0
168.75 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 0
158.75 ... ... 165'2 0'0 165'2 9500 0'1 0'0 0'1 ... ... 0
148.75 ... ... 155'2 0'0 155'2 9600 0'1 0'0 0'1 ... ... 0
138.875 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 ... ... 0.125
128.875 ... ... 135'4 0'0 135'4 9800 0'2 -0'1 0'3 0'2 0'2 0.125
118.875 ... ... 125'4 0'0 125'4 9900 0'2 -0'1 0'3 0'2 0'2 0.25
109 ... ... 115'5 0'0 115'5 10000 0'3 0'0 0'3 0'3 0'3 0.25
101 ... ... 107'5 0'0 107'5 10080 0'4 0'0 0'4 ... ... 0.25
99 ... ... 105'5 0'0 105'5 10100 0'3 -0'1 0'4 0'3 0'3 0.25
97 ... ... 103'5 0'0 103'5 10120 0'4 0'0 0'4 ... ... 0.375
95 ... ... 101'5 0'0 101'5 10140 0'4 0'0 0'4 ... ... 0.375
93.125 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 0.375
91.125 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 0.375
89.125 ... ... 95'6 0'0 95'6 10200 0'4 0'0 0'4 ... ... 0.375
87.125 ... ... 93'6 0'0 93'6 10220 0'4 0'0 0'4 ... ... 0.375
85.125 ... ... 91'6 0'0 91'6 10240 0'5 0'0 0'5 ... ... 0.5
83.125 ... ... 89'6 0'0 89'6 10260 0'5 0'0 0'5 ... ... 0.375
81.25 ... ... 87'6 0'0 87'6 10280 0'5 0'0 0'5 ... ... 0.5
79.25 ... ... 85'6 0'0 85'6 10300 0'5 0'0 0'5 ... ... 0.5
77.25 ... ... 83'7 0'0 83'7 10320 0'5 0'0 0'5 ... ... 0.5
75.25 ... ... 81'7 0'0 81'7 10340 0'5 0'0 0'5 ... ... 0.625
73.25 ... ... 79'7 0'0 79'7 10360 0'6 0'0 0'6 ... ... 0.5
71.375 ... ... 77'7 0'0 77'7 10380 0'6 0'0 0'6 ... ... 0.625
69.375 ... ... 76'0 0'0 76'0 10400 0'6 0'0 0'6 ... ... 0.75
67.375 ... ... 74'0 0'0 74'0 10420 0'6 0'0 0'6 ... ... 0.75
65.625 ... ... 72'0 0'0 72'0 10440 0'7 0'0 0'7 ... ... 0.75
63.5 ... ... 70'0 0'0 70'0 10460 0'7 0'0 0'7 0'7 0'7 0.875
61.75 ... ... 68'1 0'0 68'1 10480 0'7 0'0 0'7 0'7 0'7 0.875
59.875 60'0 60'0 66'1 -6'1 60'0 10500 1'0 0'0 1'0 1'1 1'0 1
57.75 ... ... 64'2 0'0 64'2 10520 1'0 0'0 1'0 ... ... 1
56 ... ... 62'2 0'0 62'2 10540 1'1 0'0 1'1 ... ... 1.125
54.125 ... ... 60'3 0'0 60'3 10560 1'1 0'0 1'1 ... ... 1.25
52.25 ... ... 58'3 0'0 58'3 10580 1'2 0'0 1'2 ... ... 1.375
50.375 52'4 52'4 56'4 -4'0 52'4 10600 1'5 0'3 1'2 1'5 1'2 1.5
48.5 ... ... 54'5 0'0 54'5 10620 1'3 0'0 1'3 ... ... 1.75
46.75 ... ... 52'6 0'0 52'6 10640 1'4 0'0 1'4 ... ... 1.875
44.875 ... ... 50'7 0'0 50'7 10660 1'5 0'0 1'5 ... ... 2
43.125 ... ... 49'0 0'0 49'0 10680 2'2 0'3 1'7 2'2 2'2 2.25
41.375 42'4 42'4 47'2 -4'6 42'4 10700 2'5 0'5 2'0 2'5 2'2 2.5
39.625 ... ... 45'3 0'0 45'3 10720 2'6 0'4 2'2 2'6 2'6 2.75
38 ... ... 43'5 0'0 43'5 10740 2'4 0'0 2'4 ... ... 3
36.25 ... ... 41'7 0'0 41'7 10760 3'2 0'4 2'6 3'2 3'1 3.375
34.625 ... ... 40'2 0'0 40'2 10780 3'5 0'5 3'0 3'5 3'5 3.625
33.125 ... ... 38'4 0'0 38'4 10800 4'2 0'7 3'3 4'2 3'6 4.125
31.5 ... ... 36'7 0'0 36'7 10820 3'6 0'0 3'6 ... ... 4.625
30 ... ... 35'3 0'0 35'3 10840 4'1 0'0 4'1 ... ... 4.875
28.5 ... ... 33'6 0'0 33'6 10860 5'2 0'6 4'4 5'2 5'2 5.625
27 ... ... 32'2 0'0 32'2 10880 5'0 0'0 5'0 ... ... 6
25.75 ... ... 30'6 0'0 30'6 10900 6'3 0'7 5'4 6'3 6'3 6.75
24.25 ... ... 29'2 0'0 29'2 10920 6'0 0'0 6'0 ... ... 7.25
23 ... ... 27'7 0'0 27'7 10940 7'1 0'4 6'5 8'0 7'1 8
21.75 ... ... 26'4 0'0 26'4 10960 7'2 0'0 7'2 ... ... 8.75
20.5 ... ... 25'1 0'0 25'1 10980 7'7 0'0 7'7 ... ... 9.5
19.375 20'0 19'7 23'7 -4'0 19'7 11000 9'0 0'3 8'5 10'0 9'0 10.25
18.375 ... ... 22'5 0'0 22'5 11020 10'6 1'3 9'3 10'6 10'6 11.125
17.125 ... ... 21'3 0'0 21'3 11040 10'1 0'0 10'1 ... ... 12.125
16.25 ... ... 20'2 0'0 20'2 11060 11'0 0'0 11'0 ... ... 13.125
15.25 ... ... 19'1 0'0 19'1 11080 11'7 0'0 11'7 ... ... 14.125
14.375 15'6 15'2 18'0 -2'6 15'2 11100 14'4 1'6 12'6 16'0 14'0 15.125
13.5 ... ... 17'0 0'0 17'0 11120 13'6 0'0 13'6 ... ... 16.25
12.625 13'3 13'2 16'0 -2'6 13'2 11140 14'6 0'0 14'6 ... ... 17.375
11.875 12'4 12'4 15'0 -2'4 12'4 11160 17'6 2'0 15'6 17'6 17'6 18.625
11.125 ... ... 14'1 0'0 14'1 11180 19'4 2'5 16'7 19'4 19'4 19.875
10.5 12'4 10'7 13'2 -2'3 10'7 11200 20'4 2'4 18'0 20'4 20'4 21.125
9.75 ... ... 12'4 0'0 12'4 11220 19'2 0'0 19'2 ... ... 22.375
9.125 10'1 10'1 11'6 -1'5 10'1 11240 20'4 0'0 20'4 ... ... 23.75
8.625 9'4 9'0 11'0 -2'0 9'0 11260 24'2 2'4 21'6 24'2 24'2 25.125
8 ... ... 10'3 0'0 10'3 11280 23'1 0'0 23'1 ... ... 26.625
7.5 9'1 7'5 9'5 -0'4 9'1 11300 27'4 3'1 24'3 27'4 27'4 28.125
7 ... ... 9'1 0'0 9'1 11320 25'7 0'0 25'7 ... ... 29.625
6.5 ... ... 8'4 0'0 8'4 11340 27'2 0'0 27'2 ... ... 30.875
6.125 ... ... 8'0 0'0 8'0 11360 28'6 0'0 28'6 ... ... 32.625
5.625 6'2 6'2 7'4 -1'2 6'2 11380 30'2 0'0 30'2 ... ... 34
5.25 ... ... 7'0 0'0 7'0 11400 31'6 0'0 31'6 ... ... 35.75
4.875 5'3 5'1 6'4 -1'3 5'1 11420 33'2 0'0 33'2 ... ... 37.25
4.625 ... ... 6'1 0'0 6'1 11440 34'7 0'0 34'7 ... ... 39
4.25 ... ... 5'6 0'0 5'6 11460 36'4 0'0 36'4 ... ... 40.75
4 ... ... 5'3 0'0 5'3 11480 38'1 0'0 38'1 ... ... 42.375
3.75 4'5 3'6 5'0 -1'1 3'7 11500 39'6 0'0 39'6 ... ... 44.125
3.5 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 45.875
3.25 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 47.625
3 ... ... 4'1 0'0 4'1 11560 44'7 0'0 44'7 ... ... 49.375
2.75 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 51.25
2.625 3'1 3'0 3'5 -0'4 3'1 11600 48'2 0'0 48'2 ... ... 53
2.5 ... ... 3'3 0'0 3'3 11620 50'1 0'0 50'1 ... ... 54.875
2.375 2'4 2'3 3'1 -0'5 2'4 11640 51'7 0'0 51'7 ... ... 56.625
2.125 ... ... 3'0 0'0 3'0 11660 53'5 0'0 53'5 ... ... 58.5
2 ... ... ... ... ... 11680 ... ... ... ... ... 60.25
1.875 2'1 2'1 2'5 -0'4 2'1 11700 57'2 0'0 57'2 ... ... 62.25
1.375 1'5 1'4 1'7 -0'2 1'5 11800 66'5 0'0 66'5 ... ... 71.75
1 1'2 1'2 1'4 -0'2 1'2 11900 76'1 0'0 76'1 ... ... 81
0.75 1'0 0'7 1'1 -0'1 1'0 12000 85'6 0'0 85'6 ... ... 90.75
0.625 0'6 0'6 0'7 -0'1 0'6 12100 95'4 0'0 95'4 ... ... 100.625
0.5 ... ... 0'5 0'0 0'5 12200 105'3 0'0 105'3 ... ... 110.5
0.375 0'4 0'4 0'4 0'0 0'4 12300 115'1 0'0 115'1 ... ... 120.375
0.25 ... ... 0'3 0'0 0'3 12400 125'1 0'0 125'1 ... ... 130.25
0.25 ... ... 0'3 0'0 0'3 12500 135'0 0'0 135'0 ... ... 140.25
0.125 ... ... 0'2 0'0 0'2 12600 144'7 0'0 144'7 ... ... 150.125
0.125 ... ... 0'2 0'0 0'2 12700 154'7 0'0 154'7 ... ... 160.125
0.125 ... ... 0'1 0'0 0'1 12800 164'6 0'0 164'6 ... ... 170.125
0 ... ... 0'1 0'0 0'1 12900 174'6 0'0 174'6 ... ... 180.125
0 ... ... 0'1 0'0 0'1 13000 184'6 0'0 184'6 ... ... 190
0 ... ... 0'1 0'0 0'1 13100 194'6 0'0 194'6 ... ... 200
0 ... ... 0'1 0'0 0'1 13200 204'6 0'0 204'6 ... ... 210
0 ... ... 0'1 0'0 0'1 13300 214'6 0'0 214'6 ... ... 220
0 ... ... 0'1 0'0 0'1 13400 224'6 0'0 224'6 ... ... 230
0 ... ... 0'1 0'0 0'1 13500 234'6 0'0 234'6 ... ... 240
0 ... ... 0'1 0'0 0'1 13600 244'6 0'0 244'6 ... ... 250
0 ... ... 0'1 0'0 0'1 13700 254'6 0'0 254'6 ... ... 260
0 ... ... 0'1 0'0 0'1 13800 264'6 0'0 264'6 ... ... 270
0 ... ... 0'1 0'0 0'1 13900 274'6 0'0 274'6 ... ... 280
0 ... ... 0'1 0'0 0'1 14000 284'6 0'0 284'6 ... ... 290
0 ... ... 0'1 0'0 0'1 14200 304'6 0'0 304'6 ... ... 310
0 ... ... 0'1 0'0 0'1 14400 324'6 0'0 324'6 ... ... 330
0 ... ... 0'1 0'0 0'1 14600 344'6 0'0 344'6 ... ... 350
0 ... ... 0'1 0'0 0'1 14800 364'6 0'0 364'6 ... ... 370
0 ... ... 0'1 0'0 0'1 15000 384'6 0'0 384'6 ... ... 390
0 ... ... 0'1 0'0 0'1 15200 404'6 0'0 404'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 424'6 0'0 424'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 444'6 0'0 444'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 464'6 0'0 464'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 484'6 0'0 484'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 504'6 0'0 504'6 ... ... 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.