DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 293.5
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
148.75 ... ... 150 0 150 14500 0.1 0 0.1 ... ... 0.05
143.8 ... ... 145 0 145 15000 0.1 0 0.1 ... ... 0.05
138.8 ... ... 140 0 140 15500 0.1 0 0.1 ... ... 0.05
133.75 ... ... 135 0 135 16000 0.1 0 0.1 ... ... 0.05
128.75 ... ... 130 0 130 16500 0.1 0 0.1 ... ... 0.05
123.75 ... ... 125 0 125 17000 0.1 0 0.1 ... ... 0.05
118.75 ... ... 120 0 120 17500 0.1 0 0.1 ... ... 0.05
113.75 ... ... 115 0 115 18000 0.1 0 0.1 ... ... 0.05
108.75 ... ... 110 0 110 18500 0.1 0 0.1 ... ... 0.05
103.75 ... ... 105 0 105 19000 0.1 0 0.1 ... ... 0.1
98.75 ... ... 100 0 100 19500 0.1 0 0.1 ... ... 0.1
93.75 ... ... 95 0 95 20000 0.1 0 0.1 ... ... 0.1
88.75 ... ... 90 0 90 20500 0.1 0 0.1 ... ... 0.1
83.75 ... ... 85 0 85 21000 0.1 0 0.1 ... ... 0.15
78.75 ... ... 80 0 80 21500 0.1 0 0.1 ... ... 0.15
73.7 ... ... 75 0 75 22000 0.2 0 0.2 ... ... 0.2
68.75 ... ... 70 0 70 22500 0.2 0 0.2 ... ... 0.25
63.75 ... ... 65 0 65 23000 0.3 0 0.3 ... ... 0.3
58.8 ... ... 60.1 0 60.1 23500 0.4 0 0.4 ... ... 0.35
53.9 ... ... 55.2 0 55.2 24000 0.5 0 0.5 ... ... 0.5
49.05 ... ... 50.4 0 50.4 24500 0.6 0 0.6 ... ... 0.65
44.25 ... ... 45.6 0 45.6 25000 0.9 0 0.9 ... ... 0.85
39.6 ... ... 40.9 0 40.9 25500 1.2 0 1.2 ... ... 1.2
35.1 ... ... 36.4 0 36.4 26000 1.8 0.1 1.7 1.8 1.8 1.7
30.8 ... ... 32.2 0 32.2 26500 2.4 -0.1 2.4 2.4 2.4 2.4
26.8 ... ... 28.1 0 28.1 27000 3.5 0.2 3.3 3.5 3.5 3.35
23.1 ... ... 24.4 0 24.4 27500 4.6 0 4.6 ... ... 4.65
19.75 ... ... 21 0 21 28000 6.6 0.5 6.2 6.6 6.4 6.35
16.8 ... ... 18 0 18 28500 8.3 0.2 8.1 8.6 8.3 8.3
14.25 ... ... 15.3 0 15.3 29000 10.7 0.4 10.4 11.2 10.7 10.7
12.05 11.8 11.8 13 -1.2 11.8 29500 13.9 0.9 13 13.9 13.9 13.5
10.1 10 10 11 -1 10 30000 16.8 0.9 15.9 16.8 16.7 16.55
8.5 8.4 8.4 9.3 -0.9 8.4 30500 19.2 0 19.2 ... ... 19.9
7.15 8 7 7.8 -0.8 7 31000 22.7 0 22.7 ... ... 23.55
6 6.7 6.7 6.6 0.1 6.7 31500 26.4 0 26.4 ... ... 27.35
5.05 ... ... 5.5 0 5.5 32000 30.3 0 30.3 ... ... 31.35
4.2 ... ... 4.6 0 4.6 32500 34.4 0 34.4 ... ... 35.55
3.55 3.4 3.4 3.9 -0.5 3.4 33000 38.6 0 38.6 ... ... 39.85
3 ... ... 3.3 0 3.3 33500 43 0 43 ... ... 44.25
2.55 ... ... 2.8 0 2.8 34000 47.4 0 47.4 ... ... 48.8
2.15 ... ... 2.4 0 2.4 34500 52 0 52 ... ... 53.4
1.8 ... ... 2 0 2 35000 56.6 0 56.6 ... ... 58.05
1.55 ... ... 1.7 0 1.7 35500 61.3 0 61.3 ... ... 62.8
1.35 1.4 1.3 1.5 -0.2 1.3 36000 66.1 0 66.1 ... ... 67.55
1.2 ... ... 1.3 0 1.3 36500 70.9 0 70.9 ... ... 72.4
1.05 ... ... 1.1 0 1.1 37000 75.7 0 75.7 ... ... 77.25
0.9 ... ... 1 0 1 37500 80.5 0 80.5 ... ... 82.1
0.8 ... ... 0.9 0 0.9 38000 85.4 0 85.4 ... ... 87
0.7 ... ... 0.8 0 0.8 38500 90.3 0 90.3 ... ... 91.95
0.65 ... ... 0.7 0 0.7 39000 95.2 0 95.2 ... ... 96.85
0.55 ... ... 0.6 0 0.6 39500 100.2 0 100.2 ... ... 101.8
0.5 ... ... 0.6 0 0.6 40000 105.1 0 105.1 ... ... 106.8
0.45 ... ... 0.5 0 0.5 40500 110.1 0 110.1 ... ... 111.75
0.4 ... ... 0.5 0 0.5 41000 115.1 0 115.1 ... ... 116.75
0.4 ... ... 0.4 0 0.4 41500 120 0 120 ... ... 121.75
0.35 ... ... 0.4 0 0.4 42000 125 0 125 ... ... 126.75
0.3 ... ... 0.4 0 0.4 42500 130 0 130 ... ... 131.75
0.3 ... ... 0.3 0 0.3 43000 135 0 135 ... ... 136.75
0.25 ... ... 0.3 0 0.3 43500 140 0 140 ... ... 141.75
0.25 ... ... 0.3 0 0.3 44000 145 0 145 ... ... 146.75
0.25 ... ... 0.3 0 0.3 44500 150 0 150 ... ... 151.75
0.2 ... ... 0.2 0 0.2 45000 155 0 155 ... ... 156.75
0.2 ... ... 0.2 0 0.2 45500 160 0 160 ... ... 161.75
0.2 ... ... 0.2 0 0.2 46000 165 0 165 ... ... 166.75
0.2 ... ... 0.2 0 0.2 46500 170 0 170 ... ... 171.75
0.15 ... ... 0.2 0 0.2 47000 175 0 175 ... ... 176.75
0.15 ... ... 0.2 0 0.2 48000 185 0 185 ... ... 186.75
0.15 ... ... 0.1 0 0.1 49000 195 0 195 ... ... 196.75
0.15 ... ... 0.1 0 0.1 50000 205 0 205 ... ... 206.75
0.1 ... ... 0.1 0 0.1 51000 215 0 215 ... ... 216.75
0.1 ... ... 0.1 0 0.1 52000 225 0 225 ... ... 226.75
0.1 ... ... 0.1 0 0.1 53000 235 0 235 ... ... 236.75
0.1 ... ... 0.1 0 0.1 54000 245 0 245 ... ... 246.75
0.1 ... ... 0.1 0 0.1 55000 255 0 255 ... ... 256.75
0.1 ... ... 0.1 0 0.1 56000 265 0 265 ... ... 266.75
0.1 ... ... 0.1 0 0.1 57000 275 0 275 ... ... 276.8
0.1 ... ... 0.1 0 0.1 58000 285 0 285 ... ... 286.8
0.05 ... ... 0.1 0 0.1 59000 295 0 295 ... ... 296.8
0.05 ... ... 0.1 0 0.1 60000 305 0 305 ... ... 306.8

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.