DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 463'4
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
0 ... ... 244'0 0'0 244'0 2200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 234'0 0'0 234'0 2300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 224'0 0'0 224'0 2400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 214'0 0'0 214'0 2500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 204'0 0'0 204'0 2600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 194'0 0'0 194'0 2700 0'1 0'0 0'1 ... ... 0.25
0 ... ... 184'0 0'0 184'0 2800 0'1 0'0 0'1 ... ... 0.25
0 ... ... 174'0 0'0 174'0 2900 0'1 0'0 0'1 ... ... 0.25
0 ... ... 164'0 0'0 164'0 3000 0'2 0'0 0'2 ... ... 0.375
0 ... ... 154'0 0'0 154'0 3100 0'3 0'0 0'3 ... ... 0.375
0 ... ... 144'0 0'0 144'0 3200 0'3 0'0 0'3 ... ... 0.5
0 ... ... 134'0 0'0 134'0 3300 0'4 0'0 0'4 ... ... 0.625
0 ... ... 124'0 0'0 124'0 3400 0'6 0'0 0'6 ... ... 0.875
114 ... ... 114'1 0'0 114'1 3500 1'0 0'0 1'0 ... ... 1.125
104.25 ... ... 104'3 0'0 104'3 3600 1'4 0'0 1'4 ... ... 1.625
99.5 ... ... 99'4 0'0 99'4 3650 1'6 0'0 1'6 ... ... 1.875
94.875 ... ... 94'7 0'0 94'7 3700 2'1 0'0 2'1 ... ... 2.25
90.25 ... ... 90'2 0'0 90'2 3750 2'4 0'0 2'4 ... ... 2.625
85.75 ... ... 85'6 0'0 85'6 3800 2'7 0'0 2'7 ... ... 3.125
81.25 ... ... 81'2 0'0 81'2 3850 3'4 0'0 3'4 ... ... 3.75
77 ... ... 77'0 0'0 77'0 3900 4'1 0'0 4'1 ... ... 4.375
72.75 ... ... 72'6 0'0 72'6 3950 5'0 0'0 5'0 ... ... 5.125
68.75 ... ... 68'6 0'0 68'6 4000 6'2 0'3 5'7 6'3 6'2 6.125
64.875 ... ... 64'7 0'0 64'7 4050 6'7 0'0 6'7 ... ... 7.25
61 ... ... 61'1 0'0 61'1 4100 8'1 0'0 8'1 ... ... 8.5
57.5 ... ... 57'4 0'0 57'4 4150 9'3 0'0 9'3 ... ... 9.875
54.125 ... ... 54'1 0'0 54'1 4200 10'7 0'0 10'7 ... ... 11.375
50.875 ... ... 50'6 0'0 50'6 4250 12'4 0'0 12'4 ... ... 13
47.875 ... ... 47'6 0'0 47'6 4300 14'5 0'2 14'3 14'5 14'5 14.875
44.875 ... ... 44'6 0'0 44'6 4350 16'3 0'0 16'3 ... ... 16.875
42.125 ... ... 42'0 0'0 42'0 4400 19'4 1'0 18'4 19'4 19'0 19
39.375 ... ... 39'3 0'0 39'3 4450 20'6 0'0 20'6 ... ... 21.25
37 ... ... 36'7 0'0 36'7 4500 23'1 0'0 23'1 ... ... 23.75
34.625 ... ... 34'4 0'0 34'4 4550 25'6 0'0 25'6 ... ... 26.25
32.5 ... ... 32'2 0'0 32'2 4600 29'4 1'1 28'3 29'4 29'4 29
30.375 ... ... 30'1 0'0 30'1 4650 31'1 0'0 31'1 ... ... 31.75
28.375 ... ... 28'1 0'0 28'1 4700 34'0 0'0 34'0 ... ... 34.75
26.5 ... ... 26'2 0'0 26'2 4750 37'0 0'0 37'0 ... ... 37.75
24.75 23'7 23'2 24'4 -0'5 23'7 4800 40'1 0'0 40'1 ... ... 40.875
23.125 ... ... 22'6 0'0 22'6 4850 43'3 0'0 43'3 ... ... 44.125
21.625 20'6 20'6 21'2 -0'4 20'6 4900 46'6 0'0 46'6 ... ... 47.5
20.125 ... ... 19'6 0'0 19'6 4950 50'1 0'0 50'1 ... ... 51
18.75 ... ... 18'3 0'0 18'3 5000 53'6 0'0 53'6 ... ... 54.625
17.5 ... ... 17'1 0'0 17'1 5050 57'3 0'0 57'3 ... ... 58.25
16.375 ... ... 16'0 0'0 16'0 5100 61'1 0'0 61'1 ... ... 62
15.25 ... ... 14'7 0'0 14'7 5150 64'7 0'0 64'7 ... ... 65.875
14.25 13'2 13'2 13'7 -0'5 13'2 5200 68'7 0'0 68'7 ... ... 69.75
13.375 ... ... 13'0 0'0 13'0 5250 72'7 0'0 72'7 ... ... 73.75
12.5 11'4 11'4 12'1 -0'5 11'4 5300 76'7 0'0 76'7 ... ... 77.75
11.625 ... ... 11'3 0'0 11'3 5350 81'0 0'0 81'0 ... ... 81.875
10.875 ... ... 10'5 0'0 10'5 5400 85'2 0'0 85'2 ... ... 86.125
10.25 ... ... 9'7 0'0 9'7 5450 89'4 0'0 89'4 ... ... 90.375
9.625 ... ... 9'2 0'0 9'2 5500 93'6 0'0 93'6 ... ... 94.625
9 ... ... ... ... ... 5550 ... ... ... ... ... 99
8.5 ... ... 8'1 0'0 8'1 5600 102'4 0'0 102'4 ... ... 103.5
7.5 ... ... 7'2 0'0 7'2 5700 111'4 0'0 111'4 ... ... 112.375
6.625 ... ... 6'3 0'0 6'3 5800 120'4 0'0 120'4 ... ... 121.375
5.875 ... ... 5'6 0'0 5'6 5900 129'6 0'0 129'6 ... ... 130.625
5.25 4'7 4'7 5'1 -0'2 4'7 6000 139'1 0'0 139'1 ... ... 140
4.75 4'3 4'3 4'5 -0'2 4'3 6100 148'4 0'0 148'4 ... ... 149.375
4.25 ... ... 4'1 0'0 4'1 6200 158'0 0'0 158'0 ... ... 158.875
3.875 ... ... 3'6 0'0 3'6 6300 167'5 0'0 167'5 ... ... 168.375
3.5 ... ... 3'3 0'0 3'3 6400 177'2 0'0 177'2 ... ... 178.125
3.25 ... ... 3'1 0'0 3'1 6500 186'7 0'0 186'7 ... ... 187.75
3 ... ... 2'6 0'0 2'6 6600 196'5 0'0 196'5 ... ... 197.5
2.75 ... ... 2'5 0'0 2'5 6700 206'4 0'0 206'4 ... ... 207.375
2.5 ... ... 2'3 0'0 2'3 6800 216'2 0'0 216'2 ... ... 217.125
2.25 ... ... 2'1 0'0 2'1 6900 226'1 0'0 226'1 ... ... 227
2.125 ... ... 2'0 0'0 2'0 7000 236'1 0'0 236'1 ... ... 237
2 ... ... 1'7 0'0 1'7 7100 246'0 0'0 246'0 ... ... 247
1.875 ... ... 1'6 0'0 1'6 7200 256'0 0'0 256'0 ... ... 0
1.75 ... ... 1'5 0'0 1'5 7300 266'0 0'0 266'0 ... ... 0
1 ... ... 0'7 0'0 0'7 8300 366'0 0'0 366'0 ... ... 0
0.75 ... ... 0'4 0'0 0'4 9000 436'0 0'0 436'0 ... ... 0
0.5 ... ... 0'3 0'0 0'3 10000 536'0 0'0 536'0 ... ... 0
0.375 ... ... 0'2 0'0 0'2 11000 636'0 0'0 636'0 ... ... 0
0.25 ... ... 0'2 0'0 0'2 12000 736'0 0'0 736'0 ... ... 0
0.25 ... ... 0'1 0'0 0'1 13000 836'0 0'0 836'0 ... ... 0
0.25 ... ... 0'1 0'0 0'1 14000 936'0 0'0 936'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15000 1036'0 0'0 1036'0 ... ... 0

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.