DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 550'6
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
289.75 ... ... 277'2 0'0 277'2 2600 0'1 0'0 0'1 ... ... 0
279.75 ... ... 267'2 0'0 267'2 2700 0'1 0'0 0'1 ... ... 0
269.75 ... ... 257'2 0'0 257'2 2800 0'1 0'0 0'1 ... ... 0
259.75 ... ... 247'2 0'0 247'2 2900 0'1 0'0 0'1 ... ... 0
249.75 ... ... 237'2 0'0 237'2 3000 0'1 0'0 0'1 ... ... 0
239.75 ... ... 227'2 0'0 227'2 3100 0'1 0'0 0'1 ... ... 0
229.75 ... ... 217'2 0'0 217'2 3200 0'1 0'0 0'1 ... ... 0
219.75 ... ... 207'2 0'0 207'2 3300 0'1 0'0 0'1 ... ... 0
209.75 ... ... 197'2 0'0 197'2 3400 0'1 0'0 0'1 ... ... 0
199.75 ... ... 187'2 0'0 187'2 3500 0'1 0'0 0'1 ... ... 0
189.75 ... ... 177'2 0'0 177'2 3600 0'1 0'0 0'1 ... ... 0
179.75 ... ... 167'2 0'0 167'2 3700 0'1 0'0 0'1 ... ... 0
169.875 ... ... 157'2 0'0 157'2 3800 0'1 0'0 0'1 ... ... 0
160.125 ... ... 147'2 0'0 147'2 3900 0'1 0'0 0'1 ... ... 0
150.125 ... ... 137'3 0'0 137'3 4000 0'1 0'0 0'1 ... ... 0
145.125 ... ... 132'3 0'0 132'3 4050 0'1 0'0 0'1 ... ... 0
140.125 ... ... 127'3 0'0 127'3 4100 0'1 0'0 0'1 ... ... 0
135.125 ... ... 122'3 0'0 122'3 4150 0'1 0'0 0'1 ... ... 0
130.125 ... ... 117'3 0'0 117'3 4200 0'1 0'0 0'1 ... ... 0
125.125 ... ... 112'3 0'0 112'3 4250 0'1 0'0 0'1 ... ... 0
120.125 ... ... 107'3 0'0 107'3 4300 0'1 0'0 0'1 ... ... 0
115.125 ... ... 102'3 0'0 102'3 4350 0'1 0'0 0'1 ... ... 0
110.125 ... ... 97'3 0'0 97'3 4400 0'1 0'0 0'1 ... ... 0
105.125 ... ... 92'3 0'0 92'3 4450 0'1 0'0 0'1 ... ... 0
100.125 ... ... 87'3 0'0 87'3 4500 0'1 0'0 0'1 ... ... 0
95.125 ... ... 82'3 0'0 82'3 4550 0'1 0'0 0'1 ... ... 0
90.125 ... ... 77'3 0'0 77'3 4600 0'1 0'0 0'1 ... ... 0
85.125 ... ... 72'3 0'0 72'3 4650 0'1 0'0 0'1 ... ... 0
80.125 ... ... 67'3 0'0 67'3 4700 0'1 0'0 0'1 ... ... 0
75.125 ... ... 62'3 0'0 62'3 4750 0'1 0'0 0'1 ... ... 0
70.125 ... ... 57'3 0'0 57'3 4800 0'1 0'0 0'1 ... ... 0
65.125 ... ... 52'3 0'0 52'3 4850 0'1 0'0 0'1 ... ... 0
60.125 ... ... 47'3 0'0 47'3 4900 0'1 0'0 0'1 0'1 0'1 0
55.125 ... ... 42'3 0'0 42'3 4950 0'1 0'0 0'1 0'1 0'1 0
54.25 ... ... 41'3 0'0 41'3 4960 0'1 0'0 0'1 ... ... 0
52.25 ... ... 39'3 0'0 39'3 4980 0'1 0'0 0'1 0'1 0'1 0
50.25 49'2 42'0 37'3 11'7 49'2 5000 0'1 0'0 0'1 0'2 0'1 0.125
48.25 ... ... 35'3 0'0 35'3 5020 0'1 0'0 0'1 ... ... 0.125
46.25 ... ... 33'4 0'0 33'4 5040 0'2 0'0 0'2 ... ... 0.125
45.25 ... ... 32'4 0'0 32'4 5050 0'2 0'0 0'2 0'2 0'2 0.125
44.25 ... ... 31'4 0'0 31'4 5060 0'2 0'0 0'2 ... ... 0.125
42.25 ... ... 29'5 0'0 29'5 5080 0'2 -0'1 0'3 0'2 0'2 0.125
40.375 ... ... 27'5 0'0 27'5 5100 0'2 -0'2 0'4 0'4 0'2 0.125
38.375 ... ... 25'6 0'0 25'6 5120 0'5 0'0 0'5 0'5 0'5 0.125
36.375 ... ... 24'0 0'0 24'0 5140 0'6 0'0 0'6 ... ... 0.25
35.5 30'0 30'0 23'0 7'0 30'0 5150 0'3 -0'3 0'6 0'4 0'3 0.25
34.5 ... ... 22'1 0'0 22'1 5160 0'7 0'0 0'7 ... ... 0.25
32.5 ... ... 20'3 0'0 20'3 5180 1'1 0'0 1'1 ... ... 0.25
30.625 21'2 21'2 18'5 2'5 21'2 5200 0'4 -0'7 1'3 1'2 0'4 0.375
28.75 20'3 20'3 17'0 3'3 20'3 5220 0'6 -1'0 1'6 1'0 0'6 0.5
26.875 ... ... 15'4 0'0 15'4 5240 1'0 -1'2 2'2 2'0 1'0 0.625
26 ... ... 14'6 0'0 14'6 5250 1'0 -1'4 2'4 2'1 1'0 0.75
25 ... ... 14'0 0'0 14'0 5260 1'2 -1'4 2'6 2'4 1'2 0.75
23.375 12'4 12'4 12'5 -0'1 12'4 5280 1'4 -1'7 3'3 2'4 1'4 1
21.625 21'7 12'0 11'3 10'4 21'7 5300 1'5 -2'4 4'1 4'2 1'5 1.25
19.875 16'6 12'2 10'2 6'4 16'6 5320 1'7 -3'1 5'0 3'1 1'7 1.625
18.25 ... ... 9'1 0'0 9'1 5340 2'6 -3'1 5'7 4'5 2'6 2
17.625 14'4 8'0 8'5 5'7 14'4 5350 2'4 -3'7 6'3 4'6 2'4 2.25
16.875 15'0 15'0 8'1 6'7 15'0 5360 3'6 -3'1 6'7 5'3 3'6 2.5
15.375 15'3 7'3 7'1 8'2 15'3 5380 4'2 -3'5 7'7 7'6 4'0 3
14 14'0 6'2 6'3 7'5 14'0 5400 3'6 -5'3 9'1 7'4 3'6 3.625
12.625 10'0 7'4 5'5 4'3 10'0 5420 7'7 -2'4 10'3 7'7 7'7 4.25
11.5 9'6 6'5 4'7 4'7 9'6 5440 6'6 -4'7 11'5 7'0 6'2 5
11 10'7 5'1 4'5 6'2 10'7 5450 6'1 -6'2 12'3 7'0 6'0 5.5
10.375 10'4 5'0 4'2 6'2 10'4 5460 7'6 -5'2 13'0 7'6 7'6 5.875
9.375 7'6 6'1 3'6 3'5 7'3 5480 14'4 0'0 14'4 ... ... 6.875
8.5 8'5 3'4 3'2 5'1 8'3 5500 8'3 -7'5 16'0 10'7 8'3 7.875
7.5 6'5 3'0 2'7 3'6 6'5 5520 10'7 -6'6 17'5 10'7 10'7 8.875
6.75 4'3 3'0 2'4 1'7 4'3 5540 19'2 0'0 19'2 ... ... 10.125
6.375 6'4 2'5 2'3 4'1 6'4 5550 20'1 0'0 20'1 ... ... 10.75
6 2'5 2'4 2'2 0'3 2'5 5560 20'7 0'0 20'7 ... ... 11.375
5.25 3'6 3'6 1'7 1'7 3'6 5580 22'5 0'0 22'5 ... ... 12.625
4.75 4'6 1'7 1'5 3'0 4'5 5600 18'0 -6'3 24'3 18'0 18'0 14
4.125 3'2 1'7 1'4 1'6 3'2 5620 26'2 0'0 26'2 ... ... 15.375
3.625 3'4 3'4 1'2 2'2 3'4 5640 28'0 0'0 28'0 ... ... 16.875
3.5 3'4 1'3 1'2 2'2 3'4 5650 28'7 0'0 28'7 ... ... 17.625
3.25 3'1 1'2 1'1 2'0 3'1 5660 29'7 0'0 29'7 ... ... 18.375
2.875 2'7 2'2 1'0 1'6 2'6 5680 31'6 0'0 31'6 ... ... 20
2.5 2'4 1'2 0'7 1'4 2'3 5700 33'5 0'0 33'5 ... ... 21.625
1.75 1'7 1'0 0'5 1'2 1'7 5750 38'3 0'0 38'3 ... ... 25.875
1.25 1'0 0'4 0'4 0'3 0'7 5800 43'1 0'0 43'1 ... ... 30.375
0.875 0'4 0'4 0'3 0'1 0'4 5850 48'0 0'0 48'0 ... ... 35
0.625 0'4 0'4 0'2 0'2 0'4 5900 52'7 0'0 52'7 ... ... 39.625
0.375 ... ... 0'1 0'0 0'1 5950 57'7 0'0 57'7 ... ... 44.5
0.25 0'4 0'2 0'1 0'3 0'4 6000 62'7 0'0 62'7 ... ... 49.25
0.125 ... ... 0'1 0'0 0'1 6050 67'7 0'0 67'7 ... ... 54.25
0.125 0'2 0'1 0'1 0'1 0'2 6100 72'7 0'0 72'7 ... ... 59.125
0 ... ... 0'1 0'0 0'1 6150 77'7 0'0 77'7 ... ... 64.125
0 ... ... 0'1 0'0 0'1 6200 82'7 0'0 82'7 ... ... 69.125
0 ... ... 0'1 0'0 0'1 6250 87'7 0'0 87'7 ... ... 74
0 ... ... 0'1 0'0 0'1 6300 92'7 0'0 92'7 ... ... 79
0 ... ... 0'1 0'0 0'1 6350 97'7 0'0 97'7 ... ... 84
0 ... ... 0'1 0'0 0'1 6400 102'7 0'0 102'7 ... ... 89
0 ... ... 0'1 0'0 0'1 6450 107'7 0'0 107'7 ... ... 94
0 ... ... 0'1 0'0 0'1 6500 112'7 0'0 112'7 ... ... 99
0 ... ... 0'1 0'0 0'1 6550 117'7 0'0 117'7 ... ... 104
0 ... ... 0'1 0'0 0'1 6600 122'7 0'0 122'7 ... ... 109
0 ... ... 0'1 0'0 0'1 6650 127'7 0'0 127'7 ... ... 114
0 ... ... 0'1 0'0 0'1 6700 132'7 0'0 132'7 ... ... 119
0 ... ... 0'1 0'0 0'1 6750 137'7 0'0 137'7 ... ... 124
0 ... ... 0'1 0'0 0'1 6800 142'6 0'0 142'6 ... ... 129
0 ... ... 0'1 0'0 0'1 6850 147'6 0'0 147'6 ... ... 134
0 ... ... 0'1 0'0 0'1 6900 152'6 0'0 152'6 ... ... 139
0 ... ... 0'1 0'0 0'1 6950 157'6 0'0 157'6 ... ... 144
0 ... ... 0'1 0'0 0'1 7000 162'6 0'0 162'6 ... ... 149
0 ... ... 0'1 0'0 0'1 7050 167'6 0'0 167'6 ... ... 154
0 ... ... 0'1 0'0 0'1 7100 172'6 0'0 172'6 ... ... 159
0 ... ... 0'1 0'0 0'1 7150 177'6 0'0 177'6 ... ... 164
0 ... ... 0'1 0'0 0'1 7200 182'6 0'0 182'6 ... ... 169
0 ... ... 0'1 0'0 0'1 7250 187'6 0'0 187'6 ... ... 174
0 ... ... 0'1 0'0 0'1 7300 192'6 0'0 192'6 ... ... 179
0 ... ... 0'1 0'0 0'1 7350 197'6 0'0 197'6 ... ... 184
0 ... ... 0'1 0'0 0'1 7400 202'6 0'0 202'6 ... ... 189
0 ... ... 0'1 0'0 0'1 7450 207'6 0'0 207'6 ... ... 194
0 ... ... 0'1 0'0 0'1 7500 212'6 0'0 212'6 ... ... 199
0 ... ... 0'1 0'0 0'1 7550 217'6 0'0 217'6 ... ... 204
0 ... ... 0'1 0'0 0'1 7600 222'6 0'0 222'6 ... ... 209
0 ... ... 0'1 0'0 0'1 7700 232'6 0'0 232'6 ... ... 219
0 ... ... 0'1 0'0 0'1 7800 242'6 0'0 242'6 ... ... 229
0 ... ... 0'1 0'0 0'1 7900 252'6 0'0 252'6 ... ... 239
0 ... ... 0'1 0'0 0'1 8000 262'6 0'0 262'6 ... ... 249
0 ... ... 0'1 0'0 0'1 8100 272'6 0'0 272'6 ... ... 259
0 ... ... 0'1 0'0 0'1 8200 282'6 0'0 282'6 ... ... 269
0 ... ... 0'1 0'0 0'1 8300 292'6 0'0 292'6 ... ... 279
0 ... ... 0'1 0'0 0'1 8400 302'6 0'0 302'6 ... ... 289
0 ... ... 0'1 0'0 0'1 8500 312'6 0'0 312'6 ... ... 299
0 ... ... 0'1 0'0 0'1 8600 322'6 0'0 322'6 ... ... 309
0 ... ... 0'1 0'0 0'1 8700 332'6 0'0 332'6 ... ... 319
0 ... ... 0'1 0'0 0'1 8800 342'6 0'0 342'6 ... ... 329
0 ... ... 0'1 0'0 0'1 8900 352'6 0'0 352'6 ... ... 339
0 ... ... 0'1 0'0 0'1 9000 362'6 0'0 362'6 ... ... 349
0 ... ... 0'1 0'0 0'1 9100 372'6 0'0 372'6 ... ... 359
0 ... ... 0'1 0'0 0'1 9200 382'6 0'0 382'6 ... ... 369
0 ... ... 0'1 0'0 0'1 9300 392'6 0'0 392'6 ... ... 379
0 ... ... 0'1 0'0 0'1 9400 402'6 0'0 402'6 ... ... 389
0 ... ... 0'1 0'0 0'1 9500 412'6 0'0 412'6 ... ... 399
0 ... ... 0'1 0'0 0'1 9600 422'6 0'0 422'6 ... ... 409
0 ... ... 0'1 0'0 0'1 9700 432'6 0'0 432'6 ... ... 419
0 ... ... 0'1 0'0 0'1 9800 442'6 0'0 442'6 ... ... 429
0 ... ... 0'1 0'0 0'1 9900 452'6 0'0 452'6 ... ... 439
0 ... ... 0'1 0'0 0'1 10000 462'6 0'0 462'6 ... ... 448.75
0 ... ... 0'1 0'0 0'1 11000 562'6 0'0 562'6 ... ... 548.5

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.