DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 534'2
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
273.5 ... ... 263'2 0'0 263'2 2600 0'1 0'0 0'1 ... ... 0
263.5 ... ... 253'2 0'0 253'2 2700 0'1 0'0 0'1 ... ... 0
253.5 ... ... 243'2 0'0 243'2 2800 0'1 0'0 0'1 ... ... 0
243.5 ... ... 233'2 0'0 233'2 2900 0'1 0'0 0'1 ... ... 0
233.5 ... ... 223'2 0'0 223'2 3000 0'1 0'0 0'1 ... ... 0
223.5 ... ... 213'2 0'0 213'2 3100 0'1 0'0 0'1 ... ... 0
213.5 ... ... 203'2 0'0 203'2 3200 0'1 0'0 0'1 ... ... 0
203.5 ... ... 193'2 0'0 193'2 3300 0'1 0'0 0'1 ... ... 0
193.5 ... ... 183'2 0'0 183'2 3400 0'1 0'0 0'1 ... ... 0
183.5 ... ... 173'2 0'0 173'2 3500 0'1 0'0 0'1 ... ... 0
173.5 ... ... 163'2 0'0 163'2 3600 0'1 0'0 0'1 ... ... 0
163.5 ... ... 153'2 0'0 153'2 3700 0'1 0'0 0'1 ... ... 0
153.875 ... ... 143'2 0'0 143'2 3800 0'1 0'0 0'1 ... ... 0
143.875 ... ... 133'2 0'0 133'2 3900 0'1 0'0 0'1 ... ... 0
133.875 ... ... 123'2 0'0 123'2 4000 0'1 0'0 0'1 ... ... 0
128.875 ... ... 118'2 0'0 118'2 4050 0'1 0'0 0'1 ... ... 0
123.875 ... ... 113'2 0'0 113'2 4100 0'1 0'0 0'1 ... ... 0
118.875 ... ... 108'2 0'0 108'2 4150 0'1 0'0 0'1 ... ... 0
113.875 ... ... 103'2 0'0 103'2 4200 0'1 0'0 0'1 ... ... 0
108.875 ... ... 98'2 0'0 98'2 4250 0'1 0'0 0'1 ... ... 0
103.875 ... ... 93'2 0'0 93'2 4300 0'1 0'0 0'1 ... ... 0
98.875 ... ... 88'2 0'0 88'2 4350 0'1 0'0 0'1 ... ... 0
93.875 ... ... 83'2 0'0 83'2 4400 0'1 0'0 0'1 ... ... 0
88.875 ... ... 78'2 0'0 78'2 4450 0'1 0'0 0'1 ... ... 0
83.875 ... ... 73'2 0'0 73'2 4500 0'1 0'0 0'1 ... ... 0
78.875 ... ... 68'2 0'0 68'2 4550 0'1 0'0 0'1 ... ... 0
73.875 ... ... 63'2 0'0 63'2 4600 0'1 0'0 0'1 ... ... 0
68.875 ... ... 58'3 0'0 58'3 4650 0'1 0'0 0'1 ... ... 0
64 ... ... 53'4 0'0 53'4 4700 0'2 0'0 0'2 ... ... 0.125
59 ... ... 48'4 0'0 48'4 4750 0'3 0'0 0'3 ... ... 0.125
54 ... ... 43'5 0'0 43'5 4800 0'2 -0'2 0'4 0'2 0'2 0.125
49.125 ... ... 38'6 0'0 38'6 4850 0'2 -0'3 0'5 0'4 0'2 0.25
44.25 ... ... 34'2 0'0 34'2 4900 0'4 -0'4 1'0 0'7 0'4 0.375
39.5 44'3 44'1 29'6 14'3 44'1 4950 0'5 -0'7 1'4 1'1 0'5 0.625
38.625 ... ... 28'7 0'0 28'7 4960 1'5 0'0 1'5 ... ... 0.75
36.75 ... ... 27'1 0'0 27'1 4980 0'7 -1'0 1'7 0'7 0'7 0.875
34.875 40'0 29'0 25'4 14'0 39'4 5000 1'0 -1'2 2'2 1'7 0'7 1
33.125 ... ... 23'7 0'0 23'7 5020 1'1 -1'4 2'5 1'1 1'1 1.25
31.375 ... ... 22'3 0'0 22'3 5040 1'3 -1'6 3'1 1'7 1'3 1.375
30.5 36'4 36'4 21'5 14'7 36'4 5050 1'5 -1'6 3'3 1'5 1'3 1.5
29.625 ... ... 20'7 0'0 20'7 5060 1'5 -2'0 3'5 2'1 1'5 1.625
27.875 ... ... 19'3 0'0 19'3 5080 1'7 -2'3 4'2 1'7 1'6 2
26.375 30'6 30'6 18'0 12'6 30'6 5100 2'2 -2'5 4'7 2'4 2'0 2.375
24.875 ... ... 16'6 0'0 16'6 5120 2'5 -2'7 5'4 3'0 2'4 2.75
23.25 ... ... 15'4 0'0 15'4 5140 6'2 0'0 6'2 ... ... 3.25
22.5 28'6 16'0 14'7 13'7 28'6 5150 3'1 -3'4 6'5 6'2 3'0 3.5
21.875 ... ... 14'3 0'0 14'3 5160 3'2 -3'7 7'1 3'3 3'2 3.75
20.375 ... ... 13'2 0'0 13'2 5180 4'1 -3'7 8'0 4'1 3'6 4.375
19.125 24'4 17'5 12'2 12'2 24'4 5200 5'0 -4'0 9'0 8'5 4'1 5
17.875 ... ... 11'2 0'0 11'2 5220 5'3 -4'5 10'0 5'3 4'7 5.625
16.5 ... ... 10'3 0'0 10'3 5240 6'0 -5'1 11'1 7'0 5'6 6.375
15.875 21'2 10'5 9'7 11'0 20'7 5250 6'3 -5'2 11'5 10'2 5'6 6.75
15.25 13'7 10'7 9'4 4'3 13'7 5260 6'4 -5'6 12'2 6'4 6'4 7.25
14.375 ... ... 8'6 0'0 8'6 5280 7'5 -5'7 13'4 8'0 7'0 8.125
13.25 18'1 9'5 8'0 10'1 18'1 5300 8'4 -6'2 14'6 10'0 7'2 9
12.375 ... ... 7'3 0'0 7'3 5320 8'6 -7'2 16'0 11'4 8'5 10
11.25 ... ... 6'5 0'0 6'5 5340 9'6 -7'5 17'3 10'6 9'6 11.125
11 14'0 7'1 6'3 6'3 12'6 5350 10'7 -7'2 18'1 12'1 10'2 11.625
10.5 14'0 12'3 6'1 7'0 13'1 5360 10'7 -7'7 18'6 11'0 10'7 12.25
9.625 13'7 11'5 5'4 6'1 11'5 5380 11'6 -8'4 20'2 11'6 11'6 13.375
9 13'0 6'7 5'1 5'4 10'5 5400 13'4 -8'2 21'6 15'0 12'2 14.625
8.25 10'6 7'2 4'5 4'6 9'3 5420 14'7 -8'4 23'3 14'7 14'7 15.875
7.5 10'3 9'1 4'2 4'7 9'1 5440 24'7 0'0 24'7 ... ... 17.125
7.25 10'0 6'2 4'0 4'5 8'5 5450 15'7 -9'7 25'6 16'1 15'7 17.875
6.875 ... ... 3'7 0'0 3'7 5460 16'5 -9'7 26'4 16'5 15'3 18.5
6.375 8'5 8'5 3'4 5'1 8'5 5480 28'2 0'0 28'2 ... ... 19.875
5.875 9'0 3'6 3'2 4'5 7'7 5500 19'7 -10'0 29'7 27'7 19'7 21.375
5.375 7'5 6'3 3'0 3'3 6'3 5520 31'5 0'0 31'5 ... ... 22.75
4.875 5'6 5'0 2'6 2'2 5'0 5540 22'3 -11'0 33'3 22'3 22'3 24.25
4.625 7'3 4'6 2'5 2'1 4'6 5550 23'5 -10'5 34'2 23'5 23'5 25.125
4.5 6'4 3'4 2'4 2'6 5'2 5560 35'1 0'0 35'1 ... ... 25.875
3.75 6'0 2'7 2'1 2'3 4'4 5600 38'6 0'0 38'6 ... ... 29.125
2.875 5'0 1'7 1'5 2'1 3'6 5650 43'2 0'0 43'2 ... ... 33.25
2.25 3'6 2'0 1'2 1'2 2'4 5700 47'7 0'0 47'7 ... ... 37.75
1.875 3'0 1'0 1'0 1'1 2'1 5750 52'5 0'0 52'5 ... ... 42.125
1.5 2'5 1'6 0'7 1'3 2'2 5800 43'6 -13'6 57'4 48'6 43'6 46.75
1.125 2'0 1'0 0'6 1'2 2'0 5850 62'3 0'0 62'3 ... ... 51.5
1 ... ... 0'5 0'0 0'5 5900 67'2 0'0 67'2 ... ... 56.25
0.75 ... ... 0'4 0'0 0'4 5950 72'2 0'0 72'2 ... ... 61.125
0.625 1'2 0'6 0'4 0'5 1'1 6000 77'1 0'0 77'1 ... ... 65.875
0.5 0'5 0'4 0'3 0'2 0'5 6050 82'1 0'0 82'1 ... ... 70.875
0.375 0'4 0'4 0'3 0'1 0'4 6100 87'0 0'0 87'0 ... ... 75.75
0.375 ... ... 0'2 0'0 0'2 6150 91'7 0'0 91'7 ... ... 80.75
0.375 0'5 0'5 0'2 0'3 0'5 6200 96'7 0'0 96'7 ... ... 85.625
0.25 0'4 0'4 0'2 0'2 0'4 6250 101'7 0'0 101'7 ... ... 90.625
0.25 ... ... 0'2 0'0 0'2 6300 106'7 0'0 106'7 ... ... 95.5
0.25 0'3 0'3 0'2 0'1 0'3 6350 111'7 0'0 111'7 ... ... 100.5
0.25 0'4 0'3 0'2 0'2 0'4 6400 116'7 0'0 116'7 ... ... 105.5
0.125 ... ... 0'2 0'0 0'2 6450 121'7 0'0 121'7 ... ... 110.5
0.125 0'3 0'3 0'1 0'2 0'3 6500 126'6 0'0 126'6 ... ... 115.5
0.125 ... ... 0'1 0'0 0'1 6550 131'6 0'0 131'6 ... ... 120.375
0.125 ... ... 0'1 0'0 0'1 6600 136'6 0'0 136'6 ... ... 125.375
0.125 0'2 0'2 0'1 0'1 0'2 6650 141'6 0'0 141'6 ... ... 130.375
0.125 ... ... 0'1 0'0 0'1 6700 146'6 0'0 146'6 ... ... 135.375
0.125 ... ... 0'1 0'0 0'1 6750 151'6 0'0 151'6 ... ... 140.375
0.125 ... ... 0'1 0'0 0'1 6800 156'6 0'0 156'6 ... ... 145.375
0 ... ... 0'1 0'0 0'1 6850 161'6 0'0 161'6 ... ... 150.375
0 ... ... 0'1 0'0 0'1 6900 166'6 0'0 166'6 ... ... 155.375
0 ... ... 0'1 0'0 0'1 6950 171'6 0'0 171'6 ... ... 160.375
0 ... ... 0'1 0'0 0'1 7000 176'6 0'0 176'6 ... ... 165.375
0 ... ... 0'1 0'0 0'1 7050 181'6 0'0 181'6 ... ... 170.375
0 ... ... 0'1 0'0 0'1 7100 186'6 0'0 186'6 ... ... 175.375
0 ... ... 0'1 0'0 0'1 7150 191'6 0'0 191'6 ... ... 180.375
0 0'1 0'1 0'1 0'0 0'1 7200 196'6 0'0 196'6 ... ... 185.375
0 ... ... 0'1 0'0 0'1 7250 201'6 0'0 201'6 ... ... 190.375
0 0'1 0'1 0'1 0'0 0'1 7300 206'6 0'0 206'6 ... ... 195.375
0 0'1 0'1 0'1 0'0 0'1 7350 211'6 0'0 211'6 ... ... 200.375
0 0'1 0'1 0'1 0'0 0'1 7400 216'6 0'0 216'6 ... ... 205.375
0 ... ... 0'1 0'0 0'1 7450 221'6 0'0 221'6 ... ... 210.375
0 ... ... 0'1 0'0 0'1 7500 226'6 0'0 226'6 ... ... 215.375
0 ... ... 0'1 0'0 0'1 7550 231'6 0'0 231'6 ... ... 220.375
0 ... ... 0'1 0'0 0'1 7600 236'6 0'0 236'6 ... ... 225.375
0 ... ... 0'1 0'0 0'1 7700 246'6 0'0 246'6 ... ... 235.375
0 ... ... 0'1 0'0 0'1 7800 256'6 0'0 256'6 ... ... 245.375
0 ... ... 0'1 0'0 0'1 7900 266'6 0'0 266'6 ... ... 255.375
0 ... ... 0'1 0'0 0'1 8000 276'6 0'0 276'6 ... ... 265.375
0 ... ... 0'1 0'0 0'1 8100 286'6 0'0 286'6 ... ... 275.375
0 ... ... 0'1 0'0 0'1 8200 296'6 0'0 296'6 ... ... 285.375
0 ... ... 0'1 0'0 0'1 8300 306'6 0'0 306'6 ... ... 295.375
0 ... ... 0'1 0'0 0'1 8400 316'6 0'0 316'6 ... ... 305.375
0 ... ... 0'1 0'0 0'1 8500 326'6 0'0 326'6 ... ... 315.375
0 ... ... 0'1 0'0 0'1 8600 336'6 0'0 336'6 ... ... 325.375
0 ... ... 0'1 0'0 0'1 8700 346'6 0'0 346'6 ... ... 335.375
0 ... ... 0'1 0'0 0'1 8800 356'6 0'0 356'6 ... ... 345.375
0 ... ... 0'1 0'0 0'1 8900 366'6 0'0 366'6 ... ... 355.375
0 ... ... 0'1 0'0 0'1 9000 376'6 0'0 376'6 ... ... 365.375
0 ... ... 0'1 0'0 0'1 9100 386'6 0'0 386'6 ... ... 375.375
0 ... ... 0'1 0'0 0'1 9200 396'6 0'0 396'6 ... ... 385.375
0 ... ... 0'1 0'0 0'1 9300 406'6 0'0 406'6 ... ... 395.375
0 ... ... 0'1 0'0 0'1 9400 416'6 0'0 416'6 ... ... 405.375
0 ... ... 0'1 0'0 0'1 9500 426'6 0'0 426'6 ... ... 415.375
0 ... ... 0'1 0'0 0'1 9600 436'6 0'0 436'6 ... ... 425.375
0 ... ... 0'1 0'0 0'1 9700 446'6 0'0 446'6 ... ... 435.375
0 ... ... 0'1 0'0 0'1 9800 456'6 0'0 456'6 ... ... 445.375
0 ... ... 0'1 0'0 0'1 9900 466'6 0'0 466'6 ... ... 455.375
0 ... ... 0'1 0'0 0'1 10000 476'6 0'0 476'6 ... ... 465.375
0 ... ... 0'1 0'0 0'1 11000 576'6 0'0 576'6 ... ... 564.875

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.