DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 526'4
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
235.125 ... ... 250'6 -11'0 239'6 2900 0'1 0'0 0'1 ... ... 0
225.125 ... ... 240'6 -11'0 229'6 3000 0'1 0'0 0'1 ... ... 0
215.125 ... ... 230'6 -11'0 219'6 3100 0'1 0'0 0'1 ... ... 0
205.125 ... ... 220'6 -11'0 209'6 3200 0'1 0'0 0'1 ... ... 0
195.125 ... ... 210'6 -11'0 199'6 3300 0'1 0'0 0'1 ... ... 0
185.125 ... ... 200'6 -11'0 189'6 3400 0'1 0'0 0'1 ... ... 0
175.125 ... ... 190'6 -11'0 179'6 3500 0'1 0'0 0'1 ... ... 0
165.125 ... ... 180'6 -11'0 169'6 3600 0'1 0'0 0'1 ... ... 0
155.125 ... ... 170'6 -11'0 159'6 3700 0'1 0'0 0'1 ... ... 0
145.125 ... ... 160'6 -11'0 149'6 3800 0'1 0'0 0'1 ... ... 0
135.125 ... ... 150'6 -11'0 139'6 3900 0'1 0'0 0'1 ... ... 0
125.125 ... ... 140'6 -11'0 129'6 4000 0'1 0'0 0'1 ... ... 0
120.125 ... ... 135'6 -11'0 124'6 4050 0'1 0'0 0'1 ... ... 0
115.125 ... ... 130'6 -11'0 119'6 4100 0'1 0'0 0'1 ... ... 0
110.125 ... ... 125'6 -11'0 114'6 4150 0'1 0'0 0'1 ... ... 0
105.125 ... ... 120'6 -11'0 109'6 4200 0'1 0'0 0'1 ... ... 0
100.125 ... ... 115'6 -11'0 104'6 4250 0'1 0'0 0'1 ... ... 0
95.125 ... ... 110'6 -11'0 99'6 4300 0'1 0'0 0'1 ... ... 0
90.125 ... ... 105'6 -11'0 94'6 4350 0'1 0'0 0'1 ... ... 0
85.125 ... ... 100'6 -11'0 89'6 4400 0'1 0'0 0'1 ... ... 0
80.125 ... ... 95'6 -11'0 84'6 4450 0'1 0'0 0'1 ... ... 0
75.125 ... ... 90'6 -11'0 79'6 4500 0'1 0'0 0'1 ... ... 0
70.125 ... ... 85'6 -11'0 74'6 4550 0'1 0'0 0'1 ... ... 0
65.25 ... ... 80'6 -10'7 69'7 4600 0'2 0'1 0'1 ... ... 0
60.25 ... ... 75'7 -11'0 64'7 4650 0'2 0'1 0'1 ... ... 0.125
55.25 ... ... 70'7 -10'7 60'0 4700 0'2 0'0 0'2 ... ... 0.125
50.375 ... ... 65'7 -10'6 55'1 4750 0'3 0'1 0'2 ... ... 0.25
45.5 ... ... 61'0 -10'6 50'2 4800 0'4 0'1 0'3 ... ... 0.375
40.75 ... ... 56'1 -10'6 45'3 4850 0'6 0'2 0'4 ... ... 0.625
36.75 ... ... 51'2 -10'4 40'6 4900 1'1 0'4 0'5 ... ... 1
32.25 ... ... 46'4 -10'2 36'2 4950 1'5 0'6 0'7 ... ... 1.625
28.125 33'5 33'5 41'7 -9'7 32'0 5000 2'2 1'0 1'2 2'1 2'0 2.375
24.125 ... ... 37'3 -9'4 27'7 5050 3'2 1'4 1'6 ... ... 3.375
20.5 ... ... 33'1 -9'0 24'1 5100 4'4 2'0 2'4 2'5 2'4 4.625
17.25 ... ... 29'1 -8'3 20'6 5150 6'0 2'5 3'3 ... ... 6.375
14.375 ... ... 25'3 -7'6 17'5 5200 8'6 0'7 7'7 8'6 8'6 8.375
12.375 ... ... 22'0 -7'1 14'7 5250 11'0 0'7 10'1 11'0 11'0 10.875
10.25 10'3 10'3 12'3 -2'0 10'3 5300 12'5 4'3 8'2 10'6 10'6 13.75
8.375 11'1 10'2 16'2 -6'0 10'2 5350 16'0 0'4 15'4 16'0 16'0 16.375
6.875 11'6 9'1 13'7 -5'3 8'4 5400 20'6 2'1 18'5 20'6 20'6 19.75
5.5 ... ... 11'6 -4'6 7'0 5450 22'2 6'2 16'0 15'1 15'1 23.5
4.5 8'5 5'5 10'0 -4'2 5'6 5500 26'0 6'7 19'1 ... ... 27.375
3.625 ... ... 8'3 -3'5 4'6 5550 29'7 7'2 22'5 ... ... 31.5
2.875 6'2 4'1 7'0 -3'1 3'7 5600 34'0 7'6 26'2 ... ... 35.625
2.375 ... ... 5'7 -2'6 3'1 5650 38'3 8'2 30'1 ... ... 40
1.875 ... ... 5'0 -2'4 2'4 5700 42'6 8'5 34'1 ... ... 44.5
1.5 ... ... 4'1 -2'0 2'1 5750 47'2 9'0 38'2 ... ... 49.125
1.125 2'7 2'7 3'3 -1'5 1'6 5800 51'7 9'3 42'4 ... ... 53.75
0.875 ... ... 2'6 -1'3 1'3 5850 56'5 9'5 47'0 ... ... 58.5
0.75 1'2 1'2 2'3 -1'2 1'1 5900 61'3 9'7 51'4 ... ... 63.375
0.625 ... ... 2'0 -1'0 1'0 5950 66'1 10'0 56'1 ... ... 67.875
0.5 ... ... 1'5 -0'6 0'7 6000 71'0 10'2 60'6 64'4 64'4 72.75
0.375 ... ... 1'3 -0'5 0'6 6050 75'7 10'3 65'4 ... ... 77.625
0.375 ... ... 1'1 -0'4 0'5 6100 80'6 10'4 70'2 ... ... 82.625
0.375 ... ... 1'0 -0'3 0'5 6150 85'6 10'5 75'1 ... ... 87.5
0.25 ... ... 0'7 -0'3 0'4 6200 90'5 10'5 80'0 ... ... 92.5
0.25 ... ... 0'7 -0'3 0'4 6250 95'5 10'6 84'7 ... ... 97.5
0.25 ... ... 0'6 -0'3 0'3 6300 100'4 10'5 89'7 ... ... 102.375
0.25 ... ... 0'5 -0'2 0'3 6350 105'4 10'6 94'6 ... ... 107.375
0.25 ... ... 0'4 -0'1 0'3 6400 110'4 10'7 99'5 ... ... 112.375
0.125 ... ... 0'4 -0'1 0'3 6450 115'3 10'6 104'5 ... ... 117.375
0.125 ... ... 0'4 -0'1 0'3 6500 120'3 10'6 109'5 ... ... 122.375
0.125 ... ... 0'4 -0'2 0'2 6550 125'3 10'6 114'5 ... ... 127.375
0.125 ... ... 0'4 -0'2 0'2 6600 130'3 10'6 119'5 ... ... 132.375
0.125 ... ... 0'4 -0'2 0'2 6650 135'3 10'7 124'4 ... ... 137.25
0.125 ... ... 0'3 -0'1 0'2 6700 140'3 10'7 129'4 ... ... 142.25
0.125 ... ... 0'3 -0'1 0'2 6750 145'3 11'0 134'3 ... ... 147.25
0.125 ... ... 0'3 -0'1 0'2 6800 150'3 11'0 139'3 ... ... 152.25
0.125 ... ... 0'3 -0'1 0'2 6850 155'2 10'7 144'3 ... ... 157.25
0.125 ... ... 0'3 -0'1 0'2 6900 160'2 10'7 149'3 ... ... 162.25
0.125 ... ... 0'3 -0'1 0'2 6950 165'2 10'7 154'3 ... ... 167.25
0.125 ... ... 0'2 0'0 0'2 7000 170'2 10'7 159'3 ... ... 172.25
0.125 ... ... 0'2 0'0 0'2 7050 175'2 10'7 164'3 ... ... 177.25
0 ... ... 0'2 0'0 0'2 7100 180'2 11'0 169'2 ... ... 182.25
0 ... ... 0'2 -0'1 0'1 7150 185'2 11'0 174'2 ... ... 187.25
0 ... ... 0'2 -0'1 0'1 7200 190'2 11'0 179'2 ... ... 192.25
0 ... ... 0'2 -0'1 0'1 7250 195'2 11'0 184'2 ... ... 197.25
0 ... ... 0'2 -0'1 0'1 7300 200'2 11'0 189'2 ... ... 202.25
0 ... ... 0'2 -0'1 0'1 7350 205'2 11'0 194'2 ... ... 207.25
0 ... ... 0'2 -0'1 0'1 7400 210'2 11'0 199'2 ... ... 212.25
0 ... ... 0'2 -0'1 0'1 7450 215'2 11'0 204'2 ... ... 217.25
0 ... ... 0'2 -0'1 0'1 7500 220'2 11'0 209'2 ... ... 222.25
0 ... ... 0'2 -0'1 0'1 7550 225'2 11'0 214'2 ... ... 227.25
0 ... ... 0'2 -0'1 0'1 7600 230'2 11'0 219'2 ... ... 232.25
0 ... ... 0'2 -0'1 0'1 7700 240'2 11'0 229'2 ... ... 242.25
0 ... ... 0'1 0'0 0'1 7800 250'2 11'0 239'2 ... ... 252.25
0 ... ... 0'1 0'0 0'1 7900 260'2 11'0 249'2 ... ... 262.25
0 ... ... 0'1 0'0 0'1 8000 270'2 11'0 259'2 ... ... 272.25
0 ... ... 0'1 0'0 0'1 8100 280'2 11'0 269'2 ... ... 282.25
0 ... ... 0'1 0'0 0'1 8200 290'2 11'0 279'2 ... ... 292.25
0 ... ... 0'1 0'0 0'1 8300 300'2 11'0 289'2 ... ... 302.25
0 ... ... 0'1 0'0 0'1 8400 310'2 11'0 299'2 ... ... 312.25
0 ... ... 0'1 0'0 0'1 8500 320'2 11'0 309'2 ... ... 322.25
0 ... ... 0'1 0'0 0'1 8600 330'2 11'0 319'2 ... ... 332.25
0 ... ... 0'1 0'0 0'1 8700 340'2 11'0 329'2 ... ... 342.25
0 ... ... 0'1 0'0 0'1 8800 350'2 11'0 339'2 ... ... 352.25
0 ... ... 0'1 0'0 0'1 8900 360'2 11'0 349'2 ... ... 362.25
0 ... ... 0'1 0'0 0'1 9000 370'2 11'0 359'2 ... ... 372.25
0 ... ... 0'1 0'0 0'1 9100 380'2 11'0 369'2 ... ... 382.25
0 ... ... 0'1 0'0 0'1 9200 390'2 11'0 379'2 ... ... 392.25
0 ... ... 0'1 0'0 0'1 9300 400'2 11'0 389'2 ... ... 402.25
0 ... ... 0'1 0'0 0'1 9400 410'2 11'0 399'2 ... ... 412.25
0 ... ... 0'1 0'0 0'1 9500 420'2 11'0 409'2 ... ... 422.25
0 ... ... 0'1 0'0 0'1 9600 430'2 11'0 419'2 ... ... 432.25
0 ... ... 0'1 0'0 0'1 9700 440'2 11'0 429'2 ... ... 442.25
0 ... ... 0'1 0'0 0'1 9800 450'2 11'0 439'2 ... ... 452.25
0 ... ... 0'1 0'0 0'1 9900 460'2 11'0 449'2 ... ... 462.25
0 ... ... 0'1 0'0 0'1 10000 470'2 11'0 459'2 ... ... 472.25
0 ... ... 0'1 0'0 0'1 10100 480'2 11'0 469'2 ... ... 482.25
0 ... ... 0'1 0'0 0'1 10200 490'2 11'0 479'2 ... ... 492.25
0 ... ... 0'1 0'0 0'1 10300 500'2 11'0 489'2 ... ... 502.25
0 ... ... 0'1 0'0 0'1 12000 670'2 11'0 659'2 ... ... 672.25

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.