DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1110'4
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 ... ... 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
309.625 ... ... 315'2 0'0 315'2 8000 0'1 0'0 0'1 ... ... 0
299.625 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0
289.625 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0
279.625 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0
269.625 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0
259.625 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0
249.625 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0
239.625 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0
229.625 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 0
219.625 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 0
209.625 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 0
199.625 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 0
189.625 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 0
179.625 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 ... ... 0
169.875 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 0
159.875 ... ... 165'2 0'0 165'2 9500 0'1 0'0 0'1 ... ... 0
149.875 ... ... 155'2 0'0 155'2 9600 0'1 0'0 0'1 ... ... 0
139.875 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 ... ... 0.125
130 ... ... 135'4 0'0 135'4 9800 0'2 -0'1 0'3 0'2 0'2 0.125
120 ... ... 125'4 0'0 125'4 9900 0'2 -0'1 0'3 0'2 0'2 0.25
110.125 ... ... 115'5 0'0 115'5 10000 0'3 0'0 0'3 0'3 0'3 0.25
102.125 ... ... 107'5 0'0 107'5 10080 0'4 0'0 0'4 ... ... 0.25
100.125 ... ... 105'5 0'0 105'5 10100 0'3 -0'1 0'4 0'3 0'3 0.25
98.125 ... ... 103'5 0'0 103'5 10120 0'4 0'0 0'4 ... ... 0.375
96.125 ... ... 101'5 0'0 101'5 10140 0'4 0'0 0'4 ... ... 0.375
94.125 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 0.375
92.125 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 0.375
90.25 ... ... 95'6 0'0 95'6 10200 0'4 0'0 0'4 ... ... 0.375
88.25 ... ... 93'6 0'0 93'6 10220 0'4 0'0 0'4 ... ... 0.375
86.25 ... ... 91'6 0'0 91'6 10240 0'5 0'0 0'5 ... ... 0.375
84.25 ... ... 89'6 0'0 89'6 10260 0'5 0'0 0'5 ... ... 0.5
82.25 ... ... 87'6 0'0 87'6 10280 0'5 0'0 0'5 ... ... 0.5
80.25 ... ... 85'6 0'0 85'6 10300 0'5 0'0 0'5 ... ... 0.5
78.25 ... ... 83'7 0'0 83'7 10320 0'5 0'0 0'5 ... ... 0.5
76.375 ... ... 81'7 0'0 81'7 10340 0'5 0'0 0'5 ... ... 0.5
74.375 ... ... 79'7 0'0 79'7 10360 0'6 0'0 0'6 ... ... 0.625
72.375 ... ... 77'7 0'0 77'7 10380 0'6 0'0 0'6 ... ... 0.625
70.375 ... ... 76'0 0'0 76'0 10400 0'6 0'0 0'6 ... ... 0.625
68.5 ... ... 74'0 0'0 74'0 10420 0'6 0'0 0'6 ... ... 0.75
66.5 ... ... 72'0 0'0 72'0 10440 0'7 0'0 0'7 ... ... 0.75
64.625 ... ... 70'0 0'0 70'0 10460 0'7 0'0 0'7 0'7 0'7 0.75
62.625 ... ... 68'1 0'0 68'1 10480 0'7 0'0 0'7 0'7 0'7 0.875
60.75 60'0 60'0 66'1 -6'1 60'0 10500 1'1 0'1 1'0 1'1 1'0 1
58.75 ... ... 64'2 0'0 64'2 10520 1'0 0'0 1'0 ... ... 1
56.875 ... ... 62'2 0'0 62'2 10540 1'1 0'0 1'1 ... ... 1.125
55 ... ... 60'3 0'0 60'3 10560 1'1 0'0 1'1 ... ... 1.125
53.125 ... ... 58'3 0'0 58'3 10580 1'2 0'0 1'2 ... ... 1.375
51.5 52'4 52'4 56'4 -4'0 52'4 10600 1'5 0'3 1'2 1'5 1'2 1.375
49.5 ... ... 54'5 0'0 54'5 10620 1'3 0'0 1'3 ... ... 1.625
47.75 ... ... 52'6 0'0 52'6 10640 1'4 0'0 1'4 ... ... 1.75
46 ... ... 50'7 0'0 50'7 10660 1'5 0'0 1'5 ... ... 1.875
44.125 ... ... 49'0 0'0 49'0 10680 2'2 0'3 1'7 2'2 2'2 2.125
42.25 42'4 42'4 47'2 -4'6 42'4 10700 2'5 0'5 2'0 2'5 2'2 2.25
40.625 ... ... 45'3 0'0 45'3 10720 2'6 0'4 2'2 2'6 2'6 2.5
39 ... ... 43'5 0'0 43'5 10740 2'4 0'0 2'4 ... ... 2.875
37.125 ... ... 41'7 0'0 41'7 10760 3'2 0'4 2'6 3'2 3'1 3.125
35.625 ... ... 40'2 0'0 40'2 10780 3'5 0'5 3'0 3'5 3'5 3.5
33.875 ... ... 38'4 0'0 38'4 10800 4'2 0'7 3'3 4'2 3'6 3.875
32.375 ... ... 36'7 0'0 36'7 10820 3'6 0'0 3'6 ... ... 4.25
30.875 ... ... 35'3 0'0 35'3 10840 4'1 0'0 4'1 ... ... 4.75
29.375 ... ... 33'6 0'0 33'6 10860 5'2 0'6 4'4 5'2 5'2 5.125
27.875 ... ... 32'2 0'0 32'2 10880 5'0 0'0 5'0 ... ... 5.75
26.5 ... ... 30'6 0'0 30'6 10900 5'4 0'0 5'4 ... ... 6.25
25.125 ... ... 29'2 0'0 29'2 10920 6'0 0'0 6'0 ... ... 6.875
23.75 ... ... 27'7 0'0 27'7 10940 8'0 1'3 6'5 8'0 8'0 7.625
22.5 ... ... 26'4 0'0 26'4 10960 7'2 0'0 7'2 ... ... 8.25
21.25 ... ... 25'1 0'0 25'1 10980 7'7 0'0 7'7 ... ... 9
20 20'0 19'7 23'7 -4'0 19'7 11000 10'0 1'3 8'5 10'0 10'0 9.75
18.875 ... ... 22'5 0'0 22'5 11020 9'3 0'0 9'3 ... ... 10.625
17.625 ... ... 21'3 0'0 21'3 11040 10'1 0'0 10'1 ... ... 11.5
16.625 ... ... 20'2 0'0 20'2 11060 11'0 0'0 11'0 ... ... 12.5
15.875 ... ... 19'1 0'0 19'1 11080 11'7 0'0 11'7 ... ... 13.5
14.875 15'6 15'2 18'0 -2'6 15'2 11100 14'4 1'6 12'6 16'0 14'0 14.5
14.125 ... ... 17'0 0'0 17'0 11120 13'6 0'0 13'6 ... ... 15.625
13.125 ... ... 16'0 0'0 16'0 11140 14'6 0'0 14'6 ... ... 16.625
12.375 12'4 12'4 15'0 -2'4 12'4 11160 15'6 0'0 15'6 ... ... 17.75
11.625 ... ... 14'1 0'0 14'1 11180 19'4 2'5 16'7 19'4 19'4 19
10.875 12'4 10'7 13'2 -2'3 10'7 11200 20'4 2'4 18'0 20'4 20'4 20.25
10.125 ... ... 12'4 0'0 12'4 11220 19'2 0'0 19'2 ... ... 21.625
9.5 10'1 10'1 11'6 -1'5 10'1 11240 20'4 0'0 20'4 ... ... 22.875
8.875 9'4 9'0 11'0 -2'0 9'0 11260 24'2 2'4 21'6 24'2 24'2 24.375
8.25 ... ... 10'3 0'0 10'3 11280 23'1 0'0 23'1 ... ... 25.75
7.75 8'4 7'5 9'5 -1'3 8'2 11300 27'4 3'1 24'3 27'4 27'4 27.125
7.25 ... ... 9'1 0'0 9'1 11320 25'7 0'0 25'7 ... ... 28.625
6.75 ... ... 8'4 0'0 8'4 11340 27'2 0'0 27'2 ... ... 30
6.25 ... ... 8'0 0'0 8'0 11360 28'6 0'0 28'6 ... ... 31.5
5.875 6'2 6'2 7'4 -1'2 6'2 11380 30'2 0'0 30'2 ... ... 33.125
5.5 ... ... 7'0 0'0 7'0 11400 31'6 0'0 31'6 ... ... 34.625
5.125 5'3 5'1 6'4 -1'3 5'1 11420 33'2 0'0 33'2 ... ... 36.25
4.75 ... ... 6'1 0'0 6'1 11440 34'7 0'0 34'7 ... ... 38
4.5 ... ... 5'6 0'0 5'6 11460 36'4 0'0 36'4 ... ... 39.625
4.125 ... ... 5'3 0'0 5'3 11480 38'1 0'0 38'1 ... ... 41.25
3.875 4'5 3'6 5'0 -1'1 3'7 11500 39'6 0'0 39'6 ... ... 43
3.625 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 44.75
3.375 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 46.5
3.125 ... ... 4'1 0'0 4'1 11560 44'7 0'0 44'7 ... ... 48.25
2.875 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 50.125
2.75 ... ... 3'5 0'0 3'5 11600 48'2 0'0 48'2 ... ... 51.875
2.625 ... ... 3'3 0'0 3'3 11620 50'1 0'0 50'1 ... ... 53.625
2.375 2'4 2'3 3'1 -0'5 2'4 11640 51'7 0'0 51'7 ... ... 55.5
2.25 ... ... 3'0 0'0 3'0 11660 53'5 0'0 53'5 ... ... 57.375
2.125 ... ... ... ... ... 11680 ... ... ... ... ... 59
2 2'1 2'1 2'5 -0'4 2'1 11700 57'2 0'0 57'2 ... ... 61.125
1.375 1'5 1'4 1'7 -0'2 1'5 11800 66'5 0'0 66'5 ... ... 70.625
1 1'2 1'2 1'4 -0'2 1'2 11900 76'1 0'0 76'1 ... ... 80
0.75 0'7 0'7 1'1 -0'2 0'7 12000 85'6 0'0 85'6 ... ... 89.75
0.625 0'6 0'6 0'7 -0'1 0'6 12100 95'4 0'0 95'4 ... ... 99.625
0.5 ... ... 0'5 0'0 0'5 12200 105'3 0'0 105'3 ... ... 109.5
0.375 0'4 0'4 0'4 0'0 0'4 12300 115'1 0'0 115'1 ... ... 119.5
0.25 ... ... 0'3 0'0 0'3 12400 125'1 0'0 125'1 ... ... 129.25
0.25 ... ... 0'3 0'0 0'3 12500 135'0 0'0 135'0 ... ... 139.25
0.125 ... ... 0'2 0'0 0'2 12600 144'7 0'0 144'7 ... ... 149.125
0.125 ... ... 0'2 0'0 0'2 12700 154'7 0'0 154'7 ... ... 159.25
0.125 ... ... 0'1 0'0 0'1 12800 164'6 0'0 164'6 ... ... 169.125
0 ... ... 0'1 0'0 0'1 12900 174'6 0'0 174'6 ... ... 179
0 ... ... 0'1 0'0 0'1 13000 184'6 0'0 184'6 ... ... 189
0 ... ... 0'1 0'0 0'1 13100 194'6 0'0 194'6 ... ... 199
0 ... ... 0'1 0'0 0'1 13200 204'6 0'0 204'6 ... ... 209
0 ... ... 0'1 0'0 0'1 13300 214'6 0'0 214'6 ... ... 218.625
0 ... ... 0'1 0'0 0'1 13400 224'6 0'0 224'6 ... ... 228.625
0 ... ... 0'1 0'0 0'1 13500 234'6 0'0 234'6 ... ... 238.625
0 ... ... 0'1 0'0 0'1 13600 244'6 0'0 244'6 ... ... 248.625
0 ... ... 0'1 0'0 0'1 13700 254'6 0'0 254'6 ... ... 258.625
0 ... ... 0'1 0'0 0'1 13800 264'6 0'0 264'6 ... ... 268.625
0 ... ... 0'1 0'0 0'1 13900 274'6 0'0 274'6 ... ... 278.625
0 ... ... 0'1 0'0 0'1 14000 284'6 0'0 284'6 ... ... 288.625
0 ... ... 0'1 0'0 0'1 14200 304'6 0'0 304'6 ... ... 308.625
0 ... ... 0'1 0'0 0'1 14400 324'6 0'0 324'6 ... ... 328.625
0 ... ... 0'1 0'0 0'1 14600 344'6 0'0 344'6 ... ... 348.625
0 ... ... 0'1 0'0 0'1 14800 364'6 0'0 364'6 ... ... 368.625
0 ... ... 0'1 0'0 0'1 15000 384'6 0'0 384'6 ... ... 388.625
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.