DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 541'2
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
250.125 ... ... 235'6 15'0 250'6 2900 0'1 0'0 0'1 ... ... 0
240.125 ... ... 225'6 15'0 240'6 3000 0'1 0'0 0'1 ... ... 0
230.125 ... ... 215'6 15'0 230'6 3100 0'1 0'0 0'1 ... ... 0
220.125 ... ... 205'6 15'0 220'6 3200 0'1 0'0 0'1 ... ... 0
210.125 ... ... 195'6 15'0 210'6 3300 0'1 0'0 0'1 ... ... 0
200.125 ... ... 185'6 15'0 200'6 3400 0'1 0'0 0'1 ... ... 0
190.125 ... ... 175'6 15'0 190'6 3500 0'1 0'0 0'1 ... ... 0
180.125 ... ... 165'6 15'0 180'6 3600 0'1 0'0 0'1 ... ... 0
170.125 ... ... 155'6 15'0 170'6 3700 0'1 0'0 0'1 ... ... 0
160.125 ... ... 145'6 15'0 160'6 3800 0'1 0'0 0'1 ... ... 0
150.125 ... ... 135'6 15'0 150'6 3900 0'1 0'0 0'1 ... ... 0
140.125 ... ... 125'6 15'0 140'6 4000 0'1 0'0 0'1 ... ... 0
135.125 ... ... 120'6 15'0 135'6 4050 0'1 0'0 0'1 ... ... 0
130.125 ... ... 115'6 15'0 130'6 4100 0'1 0'0 0'1 ... ... 0
125.125 ... ... 110'6 15'0 125'6 4150 0'1 0'0 0'1 ... ... 0
120.125 ... ... 105'6 15'0 120'6 4200 0'1 0'0 0'1 ... ... 0
115.125 ... ... 100'6 15'0 115'6 4250 0'1 0'0 0'1 ... ... 0
110.125 ... ... 95'6 15'0 110'6 4300 0'1 0'0 0'1 ... ... 0
105.125 ... ... 90'6 15'0 105'6 4350 0'1 0'0 0'1 ... ... 0
100.125 ... ... 85'6 15'0 100'6 4400 0'1 0'0 0'1 ... ... 0
95.125 ... ... 80'6 15'0 95'6 4450 0'1 0'0 0'1 ... ... 0
90.25 ... ... 75'6 15'0 90'6 4500 0'1 0'0 0'1 ... ... 0
85.25 ... ... 70'6 15'0 85'6 4550 0'1 0'0 0'1 ... ... 0
80.25 ... ... 65'7 14'7 80'6 4600 0'1 0'0 0'1 ... ... 0
75.25 ... ... 60'7 15'0 75'7 4650 0'1 -0'1 0'2 ... ... 0
70.25 ... ... 56'0 14'7 70'7 4700 0'2 -0'1 0'3 ... ... 0.125
65.25 ... ... 51'1 14'6 65'7 4750 0'2 -0'2 0'4 ... ... 0.125
60.375 ... ... 46'2 14'6 61'0 4800 0'3 -0'2 0'5 ... ... 0.125
55.5 ... ... 41'4 14'5 56'1 4850 0'4 -0'3 0'7 ... ... 0.25
50.625 ... ... 37'0 14'2 51'2 4900 0'5 -0'5 1'2 ... ... 0.375
45.875 ... ... 32'4 14'0 46'4 4950 0'7 -1'0 1'7 ... ... 0.625
41.25 ... ... 28'3 13'4 41'7 5000 1'2 -1'3 2'5 2'2 1'4 1
37 ... ... 24'4 12'7 37'3 5050 1'6 -2'1 3'7 2'0 2'0 1.5
32.75 32'2 27'0 21'0 12'1 33'1 5100 2'4 -2'7 5'3 3'5 2'4 2.25
28.625 ... ... 17'7 11'2 29'1 5150 3'3 -3'7 7'2 6'2 5'4 3.125
24.875 25'0 18'6 15'1 10'2 25'3 5200 4'6 -4'5 9'3 8'4 6'1 4.375
21.375 21'0 18'4 12'6 9'2 22'0 5250 6'2 -5'6 12'0 6'4 6'4 5.875
18.5 18'4 13'7 10'5 8'3 19'0 5300 8'2 -6'5 14'7 13'5 13'5 7.75
16 15'6 10'2 8'7 7'3 16'2 5350 10'4 -7'5 18'1 11'5 10'7 10
13.75 13'4 12'0 7'3 6'4 13'7 5400 12'4 -0'5 13'1 12'4 12'4 12.5
11.625 12'0 9'6 6'1 5'5 11'6 5450 15'1 -0'7 16'0 15'1 15'1 15.375
9.75 10'0 6'0 5'1 4'7 10'0 5500 19'1 -10'1 29'2 ... ... 18.125
8.25 7'0 5'0 4'2 4'1 8'3 5550 22'5 -10'6 33'3 ... ... 21.25
6.875 6'2 6'2 3'4 3'4 7'0 5600 26'2 -11'4 37'6 ... ... 24.875
5.625 6'0 6'0 2'7 3'0 5'7 5650 30'1 -12'0 42'1 ... ... 29
4.625 4'5 4'4 2'3 2'5 5'0 5700 34'1 -12'3 46'4 ... ... 32.625
3.875 ... ... 2'0 2'1 4'1 5750 38'2 -12'7 51'1 ... ... 36.875
3.25 3'3 3'3 1'5 1'6 3'3 5800 42'4 -13'2 55'6 ... ... 41.25
2.625 ... ... 1'3 1'3 2'6 5850 47'0 -13'4 60'4 ... ... 45.625
2.125 ... ... 1'1 1'2 2'3 5900 51'4 -13'6 65'2 ... ... 50.125
1.875 ... ... 0'7 1'1 2'0 5950 56'1 -13'7 70'0 ... ... 54.5
1.5 ... ... 0'6 0'7 1'5 6000 60'6 -14'1 74'7 ... ... 59.375
1.25 ... ... 0'5 0'6 1'3 6050 65'4 -14'2 79'6 ... ... 64
1 ... ... 0'4 0'5 1'1 6100 70'2 -14'3 84'5 ... ... 69
0.875 ... ... 0'4 0'4 1'0 6150 75'1 -14'4 89'5 ... ... 73.375
0.75 ... ... 0'4 0'3 0'7 6200 80'0 -14'4 94'4 ... ... 78.25
0.625 ... ... 0'3 0'4 0'7 6250 84'7 -14'5 99'4 ... ... 83.125
0.5 ... ... 0'3 0'3 0'6 6300 89'7 -14'5 104'4 ... ... 88
0.5 ... ... 0'3 0'2 0'5 6350 94'6 -14'6 109'4 ... ... 93
0.375 ... ... 0'3 0'1 0'4 6400 99'5 -14'7 114'4 ... ... 98
0.375 ... ... 0'3 0'1 0'4 6450 104'5 -14'7 119'4 ... ... 102.875
0.375 ... ... 0'3 0'1 0'4 6500 109'5 -14'7 124'4 ... ... 107.875
0.375 ... ... 0'3 0'1 0'4 6550 114'5 -14'7 129'4 ... ... 112.875
0.25 ... ... 0'3 0'1 0'4 6600 119'5 -14'6 134'3 ... ... 117.875
0.25 ... ... 0'3 0'1 0'4 6650 124'4 -14'7 139'3 ... ... 122.75
0.25 ... ... 0'3 0'0 0'3 6700 129'4 -14'7 144'3 ... ... 127.75
0.25 ... ... 0'3 0'0 0'3 6750 134'3 -15'0 149'3 ... ... 132.75
0.25 ... ... 0'3 0'0 0'3 6800 139'3 -15'0 154'3 ... ... 137.75
0.25 ... ... 0'2 0'1 0'3 6850 144'3 -15'0 159'3 ... ... 142.75
0.25 ... ... 0'2 0'1 0'3 6900 149'3 -15'0 164'3 ... ... 147.75
0.25 ... ... 0'2 0'1 0'3 6950 154'3 -15'0 169'3 ... ... 152.75
0.25 ... ... 0'2 0'0 0'2 7000 159'3 -14'7 174'2 ... ... 157.75
0.25 ... ... 0'2 0'0 0'2 7050 164'3 -14'7 179'2 ... ... 162.75
0.125 ... ... 0'2 0'0 0'2 7100 169'2 -15'0 184'2 ... ... 167.625
0.125 ... ... 0'1 0'1 0'2 7150 174'2 -15'0 189'2 ... ... 172.625
0.125 ... ... 0'1 0'1 0'2 7200 179'2 -15'0 194'2 ... ... 177.625
0.125 ... ... 0'1 0'1 0'2 7250 184'2 -15'0 199'2 ... ... 182.625
0.125 ... ... 0'1 0'1 0'2 7300 189'2 -15'0 204'2 ... ... 187.625
0.125 ... ... 0'1 0'1 0'2 7350 194'2 -15'0 209'2 ... ... 192.625
0.125 ... ... 0'1 0'1 0'2 7400 199'2 -15'0 214'2 ... ... 197.625
0.125 ... ... 0'1 0'1 0'2 7450 204'2 -15'0 219'2 ... ... 202.625
0.125 ... ... 0'1 0'1 0'2 7500 209'2 -15'0 224'2 ... ... 207.625
0.125 ... ... 0'1 0'1 0'2 7550 214'2 -15'0 229'2 ... ... 212.625
0.125 ... ... 0'1 0'1 0'2 7600 219'2 -15'0 234'2 ... ... 217.625
0.125 ... ... 0'1 0'1 0'2 7700 229'2 -15'0 244'2 ... ... 227.625
0.125 ... ... 0'1 0'0 0'1 7800 239'2 -15'0 254'2 ... ... 237.625
0.125 ... ... 0'1 0'0 0'1 7900 249'2 -15'0 264'2 ... ... 247.625
0 ... ... 0'1 0'0 0'1 8000 259'2 -15'0 274'2 ... ... 257.625
0 ... ... 0'1 0'0 0'1 8100 269'2 -15'0 284'2 ... ... 267.625
0 ... ... 0'1 0'0 0'1 8200 279'2 -15'0 294'2 ... ... 277.625
0 ... ... 0'1 0'0 0'1 8300 289'2 -15'0 304'2 ... ... 287.625
0 ... ... 0'1 0'0 0'1 8400 299'2 -15'0 314'2 ... ... 297.625
0 ... ... 0'1 0'0 0'1 8500 309'2 -15'0 324'2 ... ... 307.625
0 ... ... 0'1 0'0 0'1 8600 319'2 -15'0 334'2 ... ... 317.625
0 ... ... 0'1 0'0 0'1 8700 329'2 -15'0 344'2 ... ... 327.625
0 ... ... 0'1 0'0 0'1 8800 339'2 -15'0 354'2 ... ... 337.625
0 ... ... 0'1 0'0 0'1 8900 349'2 -15'0 364'2 ... ... 347.625
0 ... ... 0'1 0'0 0'1 9000 359'2 -15'0 374'2 ... ... 357.625
0 ... ... 0'1 0'0 0'1 9100 369'2 -15'0 384'2 ... ... 367.625
0 ... ... 0'1 0'0 0'1 9200 379'2 -15'0 394'2 ... ... 377.625
0 ... ... 0'1 0'0 0'1 9300 389'2 -15'0 404'2 ... ... 387.625
0 ... ... 0'1 0'0 0'1 9400 399'2 -15'0 414'2 ... ... 397.625
0 ... ... 0'1 0'0 0'1 9500 409'2 -15'0 424'2 ... ... 407.625
0 ... ... 0'1 0'0 0'1 9600 419'2 -15'0 434'2 ... ... 417.625
0 ... ... 0'1 0'0 0'1 9700 429'2 -15'0 444'2 ... ... 427.625
0 ... ... 0'1 0'0 0'1 9800 439'2 -15'0 454'2 ... ... 437.625
0 ... ... 0'1 0'0 0'1 9900 449'2 -15'0 464'2 ... ... 447.625
0 ... ... 0'1 0'0 0'1 10000 459'2 -15'0 474'2 ... ... 457.625
0 ... ... 0'1 0'0 0'1 10100 469'2 -15'0 484'2 ... ... 467.625
0 ... ... 0'1 0'0 0'1 10200 479'2 -15'0 494'2 ... ... 477.625
0 ... ... 0'1 0'0 0'1 10300 489'2 -15'0 504'2 ... ... 487.5
0 ... ... 0'1 0'0 0'1 12000 659'2 -15'0 674'2 ... ... 657.5

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