DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'6
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
0 ... ... 207'4 10'2 217'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 10'2 207'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 10'2 197'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 10'2 187'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 10'2 177'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 10'2 167'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 10'2 157'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 137'4 10'2 147'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 127'4 10'2 137'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 117'4 10'2 127'6 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 107'4 10'2 117'6 3200 0'3 0'0 0'3 ... ... 0
0 ... ... 97'4 10'2 107'6 3300 0'3 -0'1 0'4 ... ... 0
0 ... ... 92'4 10'2 102'6 3350 0'4 -0'1 0'5 ... ... 0
0 ... ... 87'5 10'1 97'6 3400 0'5 -0'1 0'6 ... ... 0
0 ... ... 82'6 10'1 92'7 3450 0'6 -0'1 0'7 ... ... 0
0 ... ... 77'7 10'1 88'0 3500 0'7 -0'2 1'1 ... ... 0
0 ... ... 73'1 10'0 83'1 3550 1'1 -0'2 1'3 ... ... 0
0 ... ... 68'4 9'7 78'3 3600 1'2 -0'3 1'5 ... ... 0
0 ... ... 63'7 9'6 73'5 3650 1'5 -0'3 2'0 ... ... 0
0 ... ... 59'2 9'6 69'0 3700 1'7 -0'5 2'4 ... ... 1.5
0 ... ... 54'7 9'4 64'3 3750 2'3 -0'5 3'0 ... ... 0
0 ... ... 50'5 9'2 59'7 3800 2'7 -0'6 3'5 3'0 2'7 2.5
0 ... ... 46'4 9'1 55'5 3850 3'4 -1'0 4'4 4'1 3'5 2
0 ... ... 42'4 8'7 51'3 3900 4'2 -1'2 5'4 5'4 4'2 4
18 44'0 44'0 38'6 8'4 47'2 3950 5'1 -1'4 6'5 ... ... 0
20 ... ... 35'1 8'2 43'3 4000 6'1 -1'7 8'0 7'3 6'0 5.125
16.875 ... ... 31'7 7'7 39'6 4050 7'3 -2'2 9'5 ... ... 0
20 ... ... 28'6 7'4 36'2 4100 8'7 -2'5 11'4 11'2 8'6 8
21.125 ... ... 25'7 7'1 33'0 4150 10'5 -3'0 13'5 12'4 10'4 0
25 29'2 23'3 23'2 6'6 30'0 4200 12'4 -3'3 15'7 15'3 12'4 1.125
20 25'2 20'7 20'7 6'2 27'1 4250 14'5 -3'6 18'3 15'2 14'5 5
17 24'0 18'6 18'5 5'7 24'4 4300 16'7 -4'2 21'1 20'1 18'7 14
16.5 21'6 17'0 16'5 5'3 22'0 4350 19'2 -4'6 24'0 23'5 21'7 0
10 19'2 14'6 14'6 5'0 19'6 4400 22'0 -5'0 27'0 26'4 21'7 15
0 17'5 14'6 13'0 4'6 17'6 4450 24'7 -5'3 30'2 29'5 24'7 0
16 15'4 11'4 11'4 4'3 15'7 4500 27'7 -5'7 33'6 28'2 27'7 23
0 13'4 10'7 10'1 4'0 14'1 4550 31'1 -6'1 37'2 31'4 31'1 0
5 12'3 9'4 9'0 3'5 12'5 4600 34'4 -6'4 41'0 35'1 34'4 25
0 10'7 10'3 7'7 3'3 11'2 4650 38'1 -6'6 44'7 ... ... 0
9 9'5 7'5 6'7 3'1 10'0 4700 41'6 -7'1 48'7 42'5 41'7 25
0 8'6 8'3 6'1 2'6 8'7 4750 45'5 -7'3 53'0 46'7 46'7 0
3 7'4 5'6 5'3 2'4 7'7 4800 49'4 -7'6 57'2 50'5 49'1 25
1 5'2 5'2 4'6 2'2 7'0 4850 53'5 -7'7 61'4 ... ... 0
0 6'0 4'7 4'2 1'7 6'1 4900 57'6 -8'2 66'0 ... ... 0
2 5'3 5'1 3'6 1'6 5'4 4950 62'0 -8'4 70'4 ... ... 0
2 4'6 3'7 3'3 1'4 4'7 5000 66'3 -8'5 75'0 ... ... 0
1 ... ... 3'0 1'3 4'3 5050 70'7 -8'6 79'5 ... ... 0
1.25 ... ... 2'6 1'2 4'0 5100 75'3 -8'7 84'2 ... ... 0
0 ... ... 2'3 1'2 3'5 5150 80'0 -9'0 89'0 ... ... 0
1.5 3'2 2'7 2'2 1'0 3'2 5200 84'5 -9'1 93'6 ... ... 0
0 ... ... 2'0 1'0 3'0 5250 89'2 -9'3 98'5 ... ... 0
0 ... ... 1'7 0'7 2'6 5300 94'0 -9'3 103'3 ... ... 0
0 ... ... 1'5 0'7 2'4 5350 98'6 -9'4 108'2 ... ... 0
1 ... ... 1'4 0'6 2'2 5400 103'4 -9'5 113'1 ... ... 0
0 ... ... 1'3 0'6 2'1 5450 108'3 -9'5 118'0 ... ... 0
0 ... ... 1'3 0'5 2'0 5500 113'1 -9'6 122'7 ... ... 0
0 ... ... 1'2 0'4 1'6 5550 118'0 -9'6 127'6 ... ... 0
0 ... ... 1'1 0'4 1'5 5600 122'7 -9'7 132'6 ... ... 0
0 ... ... 1'0 0'4 1'4 5700 132'5 -10'0 142'5 ... ... 0
0 ... ... 0'7 0'3 1'2 5800 142'4 -10'0 152'4 ... ... 0
0 ... ... 0'6 0'3 1'1 5900 152'3 -10'1 162'4 ... ... 0
0 0'7 0'7 0'6 0'2 1'0 6000 162'2 -10'2 172'4 ... ... 0
0 ... ... 0'5 0'2 0'7 6100 172'2 -10'2 182'4 ... ... 0
0 ... ... 0'5 0'1 0'6 6200 182'2 -10'2 192'4 ... ... 0
0 ... ... 0'4 0'2 0'6 6300 192'2 -10'2 202'4 ... ... 0
0 ... ... 0'4 0'1 0'5 6400 202'2 -10'2 212'4 ... ... 0
0 ... ... 0'3 0'1 0'4 6500 212'2 -10'2 222'4 ... ... 0
0 ... ... 0'3 0'1 0'4 6600 222'2 -10'2 232'4 ... ... 0
0 ... ... 0'3 0'1 0'4 6700 232'2 -10'2 242'4 ... ... 0
0 ... ... 0'2 0'1 0'3 6800 242'2 -10'2 252'4 ... ... 0
0 ... ... 0'2 0'1 0'3 6900 252'2 -10'2 262'4 ... ... 0
0 ... ... 0'2 0'1 0'3 7000 262'2 -10'2 272'4 ... ... 0
0 ... ... 0'2 0'1 0'3 7100 272'2 -10'2 282'4 ... ... 0
0 ... ... 0'2 0'1 0'3 7200 282'2 -10'2 292'4 ... ... 0
0 ... ... 0'2 0'1 0'3 7300 292'2 -10'2 302'4 ... ... 0
0 ... ... 0'1 0'1 0'2 8300 392'2 -10'2 402'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 462'2 -10'2 472'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 562'2 -10'2 572'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 662'2 -10'2 672'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 762'2 -10'2 772'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 862'2 -10'2 872'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 962'2 -10'2 972'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1062'2 -10'2 1072'4 ... ... 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.