DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 542'0
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
283 ... ... 281'4 0'0 281'4 2600 0'1 0'0 0'1 ... ... 0.125
273 ... ... 271'4 0'0 271'4 2700 0'1 0'0 0'1 ... ... 0.125
263 ... ... 261'4 0'0 261'4 2800 0'1 0'0 0'1 ... ... 0.125
253 ... ... 251'4 0'0 251'4 2900 0'1 0'0 0'1 ... ... 0.125
243 ... ... 241'4 0'0 241'4 3000 0'1 0'0 0'1 ... ... 0.125
233 ... ... 231'4 0'0 231'4 3100 0'1 0'0 0'1 ... ... 0.125
223 ... ... 221'4 0'0 221'4 3200 0'1 0'0 0'1 ... ... 0.125
213 ... ... 211'4 0'0 211'4 3300 0'1 0'0 0'1 ... ... 0.125
203 ... ... 201'4 0'0 201'4 3400 0'1 0'0 0'1 ... ... 0.125
193 ... ... 191'4 0'0 191'4 3500 0'1 0'0 0'1 ... ... 0.125
182.375 ... ... 181'4 0'0 181'4 3600 0'1 0'0 0'1 ... ... 0.125
172.375 ... ... 171'4 0'0 171'4 3700 0'1 0'0 0'1 ... ... 0.125
162.375 ... ... 161'4 0'0 161'4 3800 0'1 0'0 0'1 ... ... 0.125
152.375 ... ... 151'4 0'0 151'4 3900 0'1 0'0 0'1 ... ... 0.125
142.375 ... ... 141'4 0'0 141'4 4000 0'1 0'0 0'1 ... ... 0.125
137.375 ... ... 136'4 0'0 136'4 4050 0'1 0'0 0'1 ... ... 0.125
132.375 ... ... 131'4 0'0 131'4 4100 0'1 0'0 0'1 ... ... 0.125
127.375 ... ... 126'4 0'0 126'4 4150 0'1 0'0 0'1 ... ... 0.125
122.375 ... ... 121'4 0'0 121'4 4200 0'1 0'0 0'1 ... ... 0.125
117.375 ... ... 116'4 0'0 116'4 4250 0'1 0'0 0'1 ... ... 0.125
112.375 ... ... 111'4 0'0 111'4 4300 0'1 0'0 0'1 ... ... 0.125
107.375 ... ... 106'4 0'0 106'4 4350 0'1 0'0 0'1 ... ... 0.125
102.375 ... ... 101'4 0'0 101'4 4400 0'1 0'0 0'1 ... ... 0.125
97.375 ... ... 96'4 0'0 96'4 4450 0'1 0'0 0'1 ... ... 0.125
92.375 ... ... 91'4 0'0 91'4 4500 0'1 0'0 0'1 ... ... 0.125
87.375 ... ... 86'4 0'0 86'4 4550 0'1 0'0 0'1 ... ... 0.125
82.375 ... ... 81'4 0'0 81'4 4600 0'1 0'0 0'1 ... ... 0.125
77.375 ... ... 76'5 0'0 76'5 4650 0'1 0'0 0'1 ... ... 0.25
72.5 ... ... 71'5 0'0 71'5 4700 0'2 0'0 0'2 ... ... 0.25
67.5 ... ... 66'5 0'0 66'5 4750 0'2 0'0 0'2 ... ... 0.25
62.625 ... ... 61'5 0'0 61'5 4800 0'2 0'0 0'2 ... ... 0.375
57.625 ... ... 56'5 0'0 56'5 4850 0'2 0'0 0'2 ... ... 0.375
52.75 ... ... 51'7 0'0 51'7 4900 0'4 0'0 0'4 ... ... 0.5
47.875 ... ... 47'1 0'0 47'1 4950 0'5 0'0 0'5 ... ... 0.75
47 ... ... 46'1 0'0 46'1 4960 0'5 0'0 0'5 ... ... 0.75
45 ... ... 44'2 0'0 44'2 4980 0'6 0'0 0'6 ... ... 0.875
43.125 ... ... 42'3 0'0 42'3 5000 0'7 0'0 0'7 ... ... 1
41.25 ... ... 40'4 0'0 40'4 5020 1'0 0'0 1'0 ... ... 1.125
39.5 ... ... 38'5 0'0 38'5 5040 1'2 0'0 1'2 ... ... 1.25
38.5 ... ... 37'6 0'0 37'6 5050 1'2 0'0 1'2 1'4 1'2 1.375
37.625 ... ... 36'7 0'0 36'7 5060 1'3 0'0 1'3 ... ... 1.5
35.875 ... ... 35'0 0'0 35'0 5080 1'5 0'0 1'5 ... ... 1.75
34.125 ... ... 33'2 0'0 33'2 5100 1'7 0'0 1'7 ... ... 2
32.375 ... ... 31'5 0'0 31'5 5120 2'1 0'0 2'1 ... ... 2.25
30.75 ... ... 29'7 0'0 29'7 5140 2'4 0'0 2'4 ... ... 2.625
30 ... ... 29'1 0'0 29'1 5150 2'5 0'0 2'5 ... ... 2.75
29.125 ... ... 28'3 0'0 28'3 5160 2'7 0'0 2'7 ... ... 3
27.5 ... ... 26'7 0'0 26'7 5180 3'3 0'0 3'3 ... ... 3.5
25.875 ... ... 25'3 0'0 25'3 5200 3'7 0'0 3'7 ... ... 4
24.5 ... ... 24'0 0'0 24'0 5220 4'4 0'0 4'4 ... ... 4.5
23 ... ... 22'4 0'0 22'4 5240 5'1 0'0 5'1 ... ... 5.125
22.375 20'4 20'4 21'7 -1'3 20'4 5250 5'0 -0'3 5'3 5'0 5'0 5.375
21.75 ... ... 21'2 0'0 21'2 5260 5'6 0'0 5'6 ... ... 5.75
20.375 ... ... 19'7 0'0 19'7 5280 6'4 0'0 6'4 ... ... 6.375
19.125 ... ... 18'6 0'0 18'6 5300 7'2 0'0 7'2 ... ... 7.125
18 ... ... 17'5 0'0 17'5 5320 8'1 0'0 8'1 ... ... 8
16.75 ... ... 16'4 0'0 16'4 5340 9'0 0'0 9'0 ... ... 8.875
16.25 ... ... 15'7 0'0 15'7 5350 9'3 0'0 9'3 ... ... 9.375
15.75 ... ... 15'3 0'0 15'3 5360 9'7 0'0 9'7 ... ... 9.75
14.75 ... ... 14'3 0'0 14'3 5380 10'7 0'0 10'7 ... ... 10.75
13.75 ... ... 13'3 0'0 13'3 5400 11'7 0'0 11'7 ... ... 11.875
12.75 ... ... 12'3 0'0 12'3 5420 12'7 0'0 12'7 ... ... 12.875
11.875 ... ... 11'4 0'0 11'4 5440 14'0 0'0 14'0 ... ... 14
11.5 9'6 9'6 11'1 -1'3 9'6 5450 14'5 0'0 14'5 ... ... 14.625
11.125 ... ... 10'6 0'0 10'6 5460 15'2 0'0 15'2 ... ... 15.25
10.375 ... ... 10'0 0'0 10'0 5480 16'4 0'0 16'4 ... ... 16.5
9.625 8'6 8'0 9'2 -0'4 8'6 5500 17'6 0'0 17'6 ... ... 17.75
9 ... ... 8'5 0'0 8'5 5520 19'1 0'0 19'1 ... ... 19.125
8.375 ... ... 7'7 0'0 7'7 5540 20'3 0'0 20'3 ... ... 20.5
8 8'0 7'2 7'5 -0'3 7'2 5550 21'1 0'0 21'1 ... ... 21.25
7.75 ... ... 7'3 0'0 7'3 5560 21'7 0'0 21'7 ... ... 21.875
7.125 ... ... 6'6 0'0 6'6 5580 23'2 0'0 23'2 ... ... 23.375
6.625 ... ... 6'2 0'0 6'2 5600 24'6 0'0 24'6 ... ... 24.875
6.125 ... ... 5'7 0'0 5'7 5620 26'2 0'0 26'2 ... ... 26.375
5.75 ... ... ... ... ... 5640 ... ... ... ... ... 28
5.5 ... ... 5'1 0'0 5'1 5650 28'5 0'0 28'5 ... ... 28.625
5.25 ... ... ... ... ... 5660 ... ... ... ... ... 29.625
4.875 ... ... ... ... ... 5680 ... ... ... ... ... 31.125
4.5 ... ... 4'2 0'0 4'2 5700 32'5 0'0 32'5 ... ... 32.75
3.625 ... ... 3'3 0'0 3'3 5750 36'6 0'0 36'6 ... ... 37
3 2'3 2'3 2'6 -0'3 2'3 5800 41'1 0'0 41'1 ... ... 41.25
2.375 ... ... 2'2 0'0 2'2 5850 45'5 0'0 45'5 ... ... 45.75
2 ... ... 1'7 0'0 1'7 5900 50'2 0'0 50'2 ... ... 50.375
1.625 ... ... 1'4 0'0 1'4 5950 54'7 0'0 54'7 ... ... 55
1.375 ... ... 1'1 0'0 1'1 6000 59'5 0'0 59'5 ... ... 59.75
1.125 ... ... 0'7 0'0 0'7 6050 64'2 0'0 64'2 ... ... 64.5
1 ... ... 0'6 0'0 0'6 6100 69'1 0'0 69'1 ... ... 69.25
0.875 ... ... 0'5 0'0 0'5 6150 74'0 0'0 74'0 ... ... 74.125
0.75 ... ... 0'5 0'0 0'5 6200 79'0 0'0 79'0 ... ... 79.125
0.625 ... ... 0'5 0'0 0'5 6250 84'0 0'0 84'0 ... ... 84
0.5 ... ... 0'4 0'0 0'4 6300 88'7 0'0 88'7 ... ... 89
0.5 ... ... 0'4 0'0 0'4 6350 93'7 0'0 93'7 ... ... 93.875
0.5 ... ... 0'3 0'0 0'3 6400 98'6 0'0 98'6 ... ... 98.875
0.5 ... ... 0'3 0'0 0'3 6450 103'6 0'0 103'6 ... ... 103.875
0.375 ... ... 0'3 0'0 0'3 6500 108'6 0'0 108'6 ... ... 108.75
0.375 ... ... 0'2 0'0 0'2 6550 113'5 0'0 113'5 ... ... 113.75
0.375 ... ... 0'2 0'0 0'2 6600 118'5 0'0 118'5 ... ... 118.75
0.375 ... ... 0'2 0'0 0'2 6650 123'5 0'0 123'5 ... ... 123.75
0.375 ... ... 0'1 0'0 0'1 6700 128'4 0'0 128'4 ... ... 128.75
0.375 ... ... 0'1 0'0 0'1 6750 133'4 0'0 133'4 ... ... 133.75
0.375 ... ... 0'1 0'0 0'1 6800 138'4 0'0 138'4 ... ... 138.625
0.25 ... ... 0'1 0'0 0'1 6850 143'4 0'0 143'4 ... ... 143.625
0.25 ... ... 0'1 0'0 0'1 6900 148'4 0'0 148'4 ... ... 148.625
0.25 ... ... 0'1 0'0 0'1 6950 153'4 0'0 153'4 ... ... 153.625
0.25 ... ... 0'1 0'0 0'1 7000 158'4 0'0 158'4 ... ... 158.625
0.25 ... ... 0'1 0'0 0'1 7050 163'4 0'0 163'4 ... ... 163.625
0.25 ... ... 0'1 0'0 0'1 7100 168'4 0'0 168'4 ... ... 168.625
0.25 ... ... 0'1 0'0 0'1 7150 173'4 0'0 173'4 ... ... 173.625
0.125 ... ... 0'1 0'0 0'1 7200 178'4 0'0 178'4 ... ... 178.625
0.125 ... ... 0'1 0'0 0'1 7250 183'4 0'0 183'4 ... ... 183.625
0.125 ... ... 0'1 0'0 0'1 7300 188'4 0'0 188'4 ... ... 188.625
0.125 ... ... 0'1 0'0 0'1 7350 193'4 0'0 193'4 ... ... 193.625
0.125 ... ... 0'1 0'0 0'1 7400 198'4 0'0 198'4 ... ... 198.625
0.125 ... ... 0'1 0'0 0'1 7450 203'4 0'0 203'4 ... ... 203.625
0.125 ... ... 0'1 0'0 0'1 7500 208'4 0'0 208'4 ... ... 208.625
0.125 ... ... 0'1 0'0 0'1 7550 213'4 0'0 213'4 ... ... 213.625
0.125 ... ... 0'1 0'0 0'1 7600 218'4 0'0 218'4 ... ... 218.625
0.125 ... ... 0'1 0'0 0'1 7700 228'4 0'0 228'4 ... ... 228.625
0.125 ... ... 0'1 0'0 0'1 7800 238'4 0'0 238'4 ... ... 238.625
0.125 ... ... 0'1 0'0 0'1 7900 248'4 0'0 248'4 ... ... 248.625
0.125 ... ... 0'1 0'0 0'1 8000 258'4 0'0 258'4 ... ... 258.625
0.125 ... ... 0'1 0'0 0'1 8100 268'4 0'0 268'4 ... ... 268.625
0.125 ... ... 0'1 0'0 0'1 8200 278'4 0'0 278'4 ... ... 278.625
0.125 ... ... 0'1 0'0 0'1 8300 288'4 0'0 288'4 ... ... 288.625
0.125 ... ... 0'1 0'0 0'1 8400 298'4 0'0 298'4 ... ... 298.625
0.125 ... ... 0'1 0'0 0'1 8500 308'4 0'0 308'4 ... ... 308.625
0.125 ... ... 0'1 0'0 0'1 8600 318'4 0'0 318'4 ... ... 318.625
0.125 ... ... 0'1 0'0 0'1 8700 328'4 0'0 328'4 ... ... 328.75
0.125 ... ... 0'1 0'0 0'1 8800 338'4 0'0 338'4 ... ... 338.75
0.125 ... ... 0'1 0'0 0'1 8900 348'4 0'0 348'4 ... ... 348.75
0.125 ... ... 0'1 0'0 0'1 9000 358'4 0'0 358'4 ... ... 358.75
0.125 ... ... 0'1 0'0 0'1 9100 368'4 0'0 368'4 ... ... 368.75
0.125 ... ... 0'1 0'0 0'1 9200 378'4 0'0 378'4 ... ... 378.75
0.125 ... ... 0'1 0'0 0'1 9300 388'4 0'0 388'4 ... ... 388.75
0.125 ... ... 0'1 0'0 0'1 9400 398'4 0'0 398'4 ... ... 398.75
0.125 ... ... 0'1 0'0 0'1 9500 408'4 0'0 408'4 ... ... 408.75
0.125 ... ... 0'1 0'0 0'1 9600 418'4 0'0 418'4 ... ... 418.75
0.125 ... ... 0'1 0'0 0'1 9700 428'4 0'0 428'4 ... ... 428.875
0.125 ... ... 0'1 0'0 0'1 9800 438'4 0'0 438'4 ... ... 438.875
0.125 ... ... 0'1 0'0 0'1 9900 448'4 0'0 448'4 ... ... 448.875
0.125 ... ... 0'1 0'0 0'1 10000 458'4 0'0 458'4 ... ... 458.875
0.125 ... ... 0'1 0'0 0'1 11000 558'4 0'0 558'4 ... ... 558.875

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.