DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 534'0
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
275 ... ... 275'2 0'0 275'2 2600 0'1 0'0 0'1 ... ... 0.125
265 ... ... 265'2 0'0 265'2 2700 0'1 0'0 0'1 ... ... 0.125
255 ... ... 255'2 0'0 255'2 2800 0'1 0'0 0'1 ... ... 0.125
245 ... ... 245'2 0'0 245'2 2900 0'1 0'0 0'1 ... ... 0.125
235 ... ... 235'2 0'0 235'2 3000 0'1 0'0 0'1 ... ... 0.125
225 ... ... 225'2 0'0 225'2 3100 0'1 0'0 0'1 ... ... 0.125
215 ... ... 215'2 0'0 215'2 3200 0'1 0'0 0'1 ... ... 0.125
205 ... ... 205'2 0'0 205'2 3300 0'1 0'0 0'1 ... ... 0.125
195 ... ... 195'2 0'0 195'2 3400 0'1 0'0 0'1 ... ... 0.125
185 ... ... 185'2 0'0 185'2 3500 0'1 0'0 0'1 ... ... 0.125
174.5 ... ... 175'2 0'0 175'2 3600 0'1 0'0 0'1 ... ... 0.125
164.5 ... ... 165'2 0'0 165'2 3700 0'1 0'0 0'1 ... ... 0.125
154.5 ... ... 155'2 0'0 155'2 3800 0'1 0'0 0'1 ... ... 0.125
144.5 ... ... 145'2 0'0 145'2 3900 0'1 0'0 0'1 ... ... 0.125
134.5 ... ... 135'2 0'0 135'2 4000 0'1 0'0 0'1 ... ... 0.125
129.5 ... ... 130'2 0'0 130'2 4050 0'1 0'0 0'1 ... ... 0.125
124.5 ... ... 125'2 0'0 125'2 4100 0'1 0'0 0'1 ... ... 0.125
119.5 ... ... 120'2 0'0 120'2 4150 0'1 0'0 0'1 ... ... 0.125
114.5 ... ... 115'2 0'0 115'2 4200 0'1 0'0 0'1 ... ... 0.125
109.5 ... ... 110'2 0'0 110'2 4250 0'1 0'0 0'1 ... ... 0.125
104.5 ... ... 105'2 0'0 105'2 4300 0'1 0'0 0'1 ... ... 0.125
99.5 ... ... 100'2 0'0 100'2 4350 0'1 0'0 0'1 ... ... 0.125
94.5 ... ... 95'2 0'0 95'2 4400 0'1 0'0 0'1 ... ... 0.125
89.5 ... ... 90'2 0'0 90'2 4450 0'1 0'0 0'1 ... ... 0.125
84.375 ... ... 85'2 0'0 85'2 4500 0'1 0'0 0'1 ... ... 0.125
79.375 ... ... 80'3 0'0 80'3 4550 0'1 0'0 0'1 ... ... 0.125
74.5 ... ... 75'3 0'0 75'3 4600 0'1 0'0 0'1 ... ... 0.125
69.5 ... ... 70'3 0'0 70'3 4650 0'1 0'0 0'1 ... ... 0.25
64.375 ... ... 65'3 0'0 65'3 4700 0'1 0'0 0'1 ... ... 0.25
59.5 ... ... 60'3 0'0 60'3 4750 0'1 0'0 0'1 ... ... 0.25
54.625 ... ... 55'3 0'0 55'3 4800 0'1 0'0 0'1 ... ... 0.25
49.625 ... ... 50'3 0'0 50'3 4850 0'1 0'0 0'1 ... ... 0.375
44.75 ... ... 45'4 0'0 45'4 4900 0'3 0'1 0'2 ... ... 0.5
39.875 ... ... 40'5 0'0 40'5 4950 0'4 0'1 0'3 ... ... 0.625
38.875 ... ... 39'5 0'0 39'5 4960 0'4 0'1 0'3 ... ... 0.625
37 ... ... 37'6 0'0 37'6 4980 0'5 0'1 0'4 ... ... 0.75
35.125 ... ... 35'7 0'0 35'7 5000 0'6 0'1 0'5 ... ... 0.875
33.25 ... ... 34'0 0'0 34'0 5020 0'6 0'0 0'6 ... ... 1
31.5 ... ... 32'1 0'0 32'1 5040 1'0 0'0 1'0 ... ... 1.25
30.625 ... ... 31'2 0'0 31'2 5050 1'1 0'1 1'0 ... ... 1.375
29.625 ... ... 30'3 0'0 30'3 5060 1'1 0'0 1'1 ... ... 1.375
27.875 ... ... 28'5 0'0 28'5 5080 1'4 0'1 1'3 ... ... 1.75
26.25 ... ... 26'7 0'0 26'7 5100 1'6 0'0 1'6 ... ... 2
24.625 ... ... 25'2 0'0 25'2 5120 2'1 0'1 2'0 ... ... 2.375
23 ... ... 23'5 0'0 23'5 5140 2'3 0'0 2'3 ... ... 2.75
22.25 ... ... 22'7 0'0 22'7 5150 2'5 0'0 2'5 ... ... 3
21.25 ... ... 22'1 0'0 22'1 5160 2'7 0'0 2'7 ... ... 3.25
19.875 ... ... 20'5 0'0 20'5 5180 3'4 0'1 3'3 ... ... 3.75
18.5 17'2 17'2 19'1 -1'7 17'2 5200 3'7 0'0 3'7 ... ... 4.375
17.125 ... ... 17'6 0'0 17'6 5220 4'5 0'0 4'5 ... ... 5.125
15.875 ... ... 16'4 0'0 16'4 5240 5'2 0'0 5'2 ... ... 5.75
15.25 ... ... 15'7 0'3 16'2 5250 5'5 0'0 5'5 ... ... 6.25
14.625 ... ... 15'2 -5'7 9'3 5260 6'3 0'3 6'0 ... ... 6.625
13.625 12'7 12'7 14'1 -1'2 12'7 5280 6'6 -0'1 6'7 ... ... 7.5
12.375 12'1 11'4 13'0 -0'7 12'1 5300 7'2 -0'4 7'6 ... ... 8.5
11.375 ... ... 12'0 0'0 12'0 5320 9'2 0'4 8'6 ... ... 9.5
10.5 ... ... 11'0 -3'1 7'7 5340 10'6 1'0 9'6 ... ... 10.625
10 ... ... 10'4 0'0 10'4 5350 10'1 -0'1 10'2 ... ... 11.25
9.625 ... ... 10'1 0'1 10'2 5360 10'5 -0'2 10'7 ... ... 11.75
8.875 ... ... 9'2 0'3 9'5 5380 12'0 0'0 12'0 ... ... 13
8.125 ... ... 8'3 0'2 8'5 5400 13'1 0'0 13'1 ... ... 14.25
7.25 ... ... 7'6 -1'7 5'7 5420 14'3 0'0 14'3 ... ... 15.625
6.75 ... ... 7'0 -1'0 6'0 5440 15'6 0'0 15'6 ... ... 17
6.5 ... ... 6'6 -0'1 6'5 5450 16'4 0'0 16'4 ... ... 17.625
6.25 ... ... 6'3 -0'6 5'5 5460 17'1 0'0 17'1 ... ... 18.375
5.625 ... ... 5'7 0'0 5'7 5480 18'5 0'0 18'5 ... ... 19.875
5.125 ... ... 5'3 0'0 5'3 5500 20'1 0'0 20'1 ... ... 21.5
4.625 ... ... 4'7 0'2 5'1 5520 21'5 0'0 21'5 ... ... 22.875
4.25 ... ... 4'4 0'1 4'5 5540 23'2 0'0 23'2 ... ... 24.625
4 ... ... 4'2 0'2 4'4 5550 24'0 0'0 24'0 ... ... 25.375
3.875 ... ... 4'1 -0'1 4'0 5560 24'6 0'0 24'6 ... ... 26.25
3.5 ... ... 3'6 -0'1 3'5 5580 26'3 0'0 26'3 ... ... 27.75
3.25 ... ... 3'3 0'0 3'3 5600 28'1 0'0 28'1 ... ... 29.5
2.875 ... ... 3'0 0'1 3'1 5620 29'6 0'0 29'6 ... ... 31.25
2.625 ... ... 2'6 0'1 2'7 5640 31'4 0'0 31'4 ... ... 33
2.5 ... ... 2'5 0'0 2'5 5650 32'3 0'0 32'3 ... ... 33.875
2.375 ... ... 2'4 -0'3 2'1 5660 33'2 0'0 33'2 ... ... 34.75
2.25 ... ... 2'2 -0'4 1'6 5680 35'0 0'0 35'0 ... ... 36.625
2 ... ... 2'0 0'0 2'0 5700 36'6 0'0 36'6 ... ... 38.375
1.625 ... ... 1'4 -0'2 1'2 5750 41'2 0'0 41'2 ... ... 43
1.25 ... ... 1'2 -0'1 1'1 5800 45'7 0'0 45'7 ... ... 47.625
1 ... ... 0'7 0'1 1'0 5850 50'5 0'0 50'5 ... ... 52.375
0.875 ... ... 0'6 0'0 0'6 5900 55'3 0'0 55'3 ... ... 57.25
0.75 ... ... 0'5 -0'1 0'4 5950 60'2 0'0 60'2 ... ... 62.125
0.625 0'4 0'3 0'4 -0'1 0'3 6000 65'1 0'0 65'1 ... ... 67
0.5 ... ... 0'4 0'0 0'4 6050 70'1 0'0 70'1 ... ... 72
0.375 0'2 0'2 0'3 -0'1 0'2 6100 75'1 0'0 75'1 ... ... 76.875
0.375 ... ... 0'3 0'0 0'3 6150 80'0 0'0 80'0 ... ... 81.875
0.375 ... ... 0'2 0'0 0'2 6200 85'0 0'0 85'0 ... ... 86.75
0.25 0'1 0'1 0'2 -0'1 0'1 6250 89'7 0'0 89'7 ... ... 91.75
0.25 ... ... 0'1 0'0 0'1 6300 94'7 0'0 94'7 ... ... 96.75
0.25 ... ... 0'1 0'0 0'1 6350 99'6 0'0 99'6 ... ... 101.75
0.25 ... ... 0'1 0'0 0'1 6400 104'6 0'0 104'6 ... ... 106.75
0.25 ... ... 0'1 0'0 0'1 6450 109'6 0'0 109'6 ... ... 111.625
0.125 ... ... 0'1 0'0 0'1 6500 114'6 0'0 114'6 ... ... 116.625
0.125 ... ... 0'1 0'0 0'1 6550 119'6 0'0 119'6 ... ... 121.625
0.125 ... ... 0'1 0'0 0'1 6600 124'6 0'0 124'6 ... ... 126.625
0.125 ... ... 0'1 0'0 0'1 6650 129'6 0'0 129'6 ... ... 131.625
0.125 ... ... 0'1 0'0 0'1 6700 134'6 0'0 134'6 ... ... 136.625
0.125 ... ... 0'1 0'0 0'1 6750 139'6 0'0 139'6 ... ... 141.625
0.125 ... ... 0'1 0'0 0'1 6800 144'6 0'0 144'6 ... ... 146.625
0.125 ... ... 0'1 0'0 0'1 6850 149'6 0'0 149'6 ... ... 151.625
0.125 ... ... 0'1 0'0 0'1 6900 154'6 0'0 154'6 ... ... 156.625
0.125 ... ... 0'1 0'0 0'1 6950 159'6 0'0 159'6 ... ... 161.625
0.125 ... ... 0'1 0'0 0'1 7000 164'6 0'0 164'6 ... ... 166.625
0.125 ... ... 0'1 0'0 0'1 7050 169'6 0'0 169'6 ... ... 171.625
0.125 ... ... 0'1 0'0 0'1 7100 174'6 0'0 174'6 ... ... 176.625
0.125 ... ... 0'1 0'0 0'1 7150 179'6 0'0 179'6 ... ... 181.625
0.125 ... ... 0'1 0'0 0'1 7200 184'6 0'0 184'6 ... ... 186.625
0.125 ... ... 0'1 0'0 0'1 7250 189'6 0'0 189'6 ... ... 191.625
0.125 ... ... 0'1 0'0 0'1 7300 194'6 0'0 194'6 ... ... 196.625
0.125 ... ... 0'1 0'0 0'1 7350 199'6 0'0 199'6 ... ... 201.625
0.125 ... ... 0'1 0'0 0'1 7400 204'6 0'0 204'6 ... ... 206.625
0.125 ... ... 0'1 0'0 0'1 7450 209'6 0'0 209'6 ... ... 211.625
0.125 ... ... 0'1 0'0 0'1 7500 214'6 0'0 214'6 ... ... 216.625
0.125 ... ... 0'1 0'0 0'1 7550 219'6 0'0 219'6 ... ... 221.625
0.125 ... ... 0'1 0'0 0'1 7600 224'6 0'0 224'6 ... ... 226.625
0.125 ... ... 0'1 0'0 0'1 7700 234'6 0'0 234'6 ... ... 236.625
0.125 ... ... 0'1 0'0 0'1 7800 244'6 0'0 244'6 ... ... 246.625
0.125 ... ... 0'1 0'0 0'1 7900 254'6 0'0 254'6 ... ... 256.625
0.125 ... ... 0'1 0'0 0'1 8000 264'6 0'0 264'6 ... ... 266.625
0.125 ... ... 0'1 0'0 0'1 8100 274'6 0'0 274'6 ... ... 276.625
0.125 ... ... 0'1 0'0 0'1 8200 284'6 0'0 284'6 ... ... 286.625
0.125 ... ... 0'1 0'0 0'1 8300 294'6 0'0 294'6 ... ... 296.625
0.125 ... ... 0'1 0'0 0'1 8400 304'6 0'0 304'6 ... ... 306.625
0.125 ... ... 0'1 0'0 0'1 8500 314'6 0'0 314'6 ... ... 316.625
0.125 ... ... 0'1 0'0 0'1 8600 324'6 0'0 324'6 ... ... 326.625
0.125 ... ... 0'1 0'0 0'1 8700 334'6 0'0 334'6 ... ... 336.75
0.125 ... ... 0'1 0'0 0'1 8800 344'6 0'0 344'6 ... ... 346.75
0.125 ... ... 0'1 0'0 0'1 8900 354'6 0'0 354'6 ... ... 356.75
0.125 ... ... 0'1 0'0 0'1 9000 364'6 0'0 364'6 ... ... 366.75
0.125 ... ... 0'1 0'0 0'1 9100 374'6 0'0 374'6 ... ... 376.75
0.125 ... ... 0'1 0'0 0'1 9200 384'6 0'0 384'6 ... ... 386.75
0.125 ... ... 0'1 0'0 0'1 9300 394'6 0'0 394'6 ... ... 396.75
0.125 ... ... 0'1 0'0 0'1 9400 404'6 0'0 404'6 ... ... 406.75
0.125 ... ... 0'1 0'0 0'1 9500 414'6 0'0 414'6 ... ... 416.75
0.125 ... ... 0'1 0'0 0'1 9600 424'6 0'0 424'6 ... ... 426.75
0.125 ... ... 0'1 0'0 0'1 9700 434'6 0'0 434'6 ... ... 436.75
0.125 ... ... 0'1 0'0 0'1 9800 444'6 0'0 444'6 ... ... 446.875
0.125 ... ... 0'1 0'0 0'1 9900 454'6 0'0 454'6 ... ... 456.875
0.125 ... ... 0'1 0'0 0'1 10000 464'6 0'0 464'6 ... ... 466.875
0.125 ... ... 0'1 0'0 0'1 11000 564'6 0'0 564'6 ... ... 567.25

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.