DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 14.22
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 ... ... 7,605 10 7,615 6600 2.50 0 2.50 ... ... 0
0 ... ... 7,405 10 7,415 6800 2.50 0 2.50 ... ... 0
0 ... ... 7,205 10 7,215 7000 2.50 0 2.50 ... ... 0
0 ... ... 7,005 10 7,015 7200 2.50 0 2.50 ... ... 0
0 ... ... 6,805 10 6,815 7400 2.50 0 2.50 ... ... 0
0 ... ... 6,605 10 6,615 7600 2.50 0 2.50 ... ... 0
0 ... ... 6,405 10 6,415 7800 2.50 0 2.50 ... ... 0
0 ... ... 6,205 10 6,215 8000 2.50 0 2.50 ... ... 0
0 ... ... 6,005 10 6,015 8200 2.50 0 2.50 ... ... 0
0 ... ... 5,805 10 5,815 8400 2.50 -2.50 5 ... ... 0
0 ... ... 5,605 10 5,615 8600 5 0 5 ... ... 0
0 ... ... 5,405 10 5,415 8800 5 0 5 ... ... 0
0 ... ... 5,205 10 5,215 9000 5 0 5 ... ... 0
0 ... ... 5,005 10 5,015 9200 5 0 5 ... ... 0
0 ... ... 4,805 10 4,815 9400 5 0 5 ... ... 0
0 ... ... 4,605 10 4,615 9600 5 0 5 ... ... 0
0 ... ... 4,405 10 4,415 9800 7.50 0 7.50 ... ... 0
0 ... ... 4,205 10 4,215 10000 7.50 0 7.50 ... ... 0
0 ... ... 4,005 10 4,015 10200 7.50 0 7.50 ... ... 0
0 ... ... 3,805 10 3,815 10400 7.50 0 7.50 ... ... 0
0 ... ... 3,605 10 3,615 10600 10 0 10 ... ... 0
0 ... ... 3,405 10 3,415 10800 10 0 10 ... ... 0
0 ... ... 3,205 10 3,215 11000 10 -2.50 12.50 ... ... 0
0 ... ... 3,005 10 3,015 11200 12.50 0 12.50 ... ... 0
0 ... ... 2,805 10 2,815 11400 15 0 15 ... ... 0
0 ... ... 2,605 10 2,615 11600 17.50 0 17.50 ... ... 0
0 ... ... 2,407.50 10 2,417.50 11800 22.50 0 22.50 ... ... 0
0 ... ... 2,210 10 2,220 12000 27.50 0 27.50 ... ... 0
0 ... ... 2,017.50 7.50 2,025 12200 35 0 35 ... ... 0
0 ... ... 1,827.50 7.50 1,835 12400 45 -2.50 47.50 ... ... 0
0 ... ... 1,642.50 7.50 1,650 12600 60 -2.50 62.50 ... ... 0
0 ... ... 1,462.50 10 1,472.50 12800 80 -2.50 82.50 ... ... 0
0 ... ... 1,292.50 7.50 1,300 13000 107.50 -2.50 110 ... ... 0
0 ... ... 1,132.50 7.50 1,140 13200 142.50 -2.50 145 ... ... 0
0 ... ... 982.50 7.50 990 13400 190 -2.50 192.50 ... ... 0
0 ... ... 847.50 5 852.50 13600 250 -2.50 252.50 ... ... 0
0 ... ... 725 5 730 13800 322.50 -5 327.50 ... ... 0
0 ... ... 617.50 5 622.50 14000 412.50 -5 417.50 ... ... 0
0 ... ... 527.50 2.50 530 14200 515 -7.50 522.50 ... ... 0
0 ... ... 450 2.50 452.50 14400 635 -5 640 ... ... 0
0 ... ... 385 2.50 387.50 14600 765 -7.50 772.50 ... ... 0
0 ... ... 330 2.50 332.50 14800 907.50 -7.50 915 ... ... 0
0 ... ... 287.50 2.50 290 15000 1,060 -7.50 1,067.50 ... ... 0
0 ... ... 252.50 2.50 255 15200 1,220 -7.50 1,227.50 ... ... 0
0 ... ... 222.50 2.50 225 15400 1,387.50 -10 1,397.50 ... ... 0
0 ... ... 200 2.50 202.50 15600 1,562.50 -7.50 1,570 ... ... 0
0 ... ... 182.50 0 182.50 15800 1,740 -10 1,750 ... ... 0
0 ... ... 167.50 0 167.50 16000 1,922.50 -7.50 1,930 ... ... 0
0 ... ... 155 2.50 157.50 16200 2,107.50 -10 2,117.50 ... ... 0
0 ... ... 145 2.50 147.50 16400 2,295 -10 2,305 ... ... 0
0 ... ... 137.50 0 137.50 16600 2,485 -10 2,495 ... ... 0
0 ... ... 130 2.50 132.50 16800 2,675 -10 2,685 ... ... 0
0 ... ... 125 0 125 17000 2,867.50 -10 2,877.50 ... ... 0
0 ... ... 120 2.50 122.50 17200 3,060 -10 3,070 ... ... 0
0 ... ... 117.50 0 117.50 17400 3,255 -10 3,265 ... ... 0
0 ... ... 112.50 0 112.50 17600 3,450 -7.50 3,457.50 ... ... 0
0 ... ... 110 0 110 17800 3,642.50 -10 3,652.50 ... ... 0
0 ... ... 105 0 105 18000 3,837.50 -10 3,847.50 ... ... 0
0 ... ... 102.50 0 102.50 18200 4,035 -10 4,045 ... ... 0
0 ... ... 100 0 100 18400 4,230 -10 4,240 ... ... 0
0 ... ... 97.50 0 97.50 18600 4,425 -10 4,435 ... ... 0
0 ... ... 95 0 95 18800 4,622.50 -10 4,632.50 ... ... 0
0 ... ... 92.50 0 92.50 19000 4,820 -7.50 4,827.50 ... ... 0
0 ... ... 90 0 90 19200 5,015 -10 5,025 ... ... 0
0 ... ... 90 0 90 19400 5,212.50 -10 5,222.50 ... ... 0
0 ... ... 87.50 0 87.50 19600 5,410 -10 5,420 ... ... 0
0 ... ... 87.50 0 87.50 19800 5,607.50 -10 5,617.50 ... ... 0
0 ... ... 85 0 85 20000 5,805 -10 5,815 ... ... 0
0 ... ... 82.50 0 82.50 20200 6,005 -10 6,015 ... ... 0
0 ... ... 82.50 0 82.50 20400 6,202.50 -10 6,212.50 ... ... 0
0 ... ... 82.50 -2.50 80 20600 6,400 -10 6,410 ... ... 0
0 ... ... 80 0 80 20800 6,597.50 -10 6,607.50 ... ... 0
0 ... ... 80 0 80 21000 6,797.50 -10 6,807.50 ... ... 0
0 ... ... 77.50 0 77.50 21200 6,995 -10 7,005 ... ... 0
0 ... ... 77.50 0 77.50 21400 7,195 -10 7,205 ... ... 0
0 ... ... 77.50 -2.50 75 21600 7,392.50 -10 7,402.50 ... ... 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.