DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1140'2
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 ... ... 623'6 16'4 640'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 603'6 16'4 620'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 583'6 16'4 600'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 563'6 16'4 580'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 543'6 16'4 560'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 523'6 16'4 540'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 503'6 16'4 520'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 483'6 16'4 500'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 463'6 16'4 480'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 443'6 16'4 460'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 423'6 16'4 440'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 403'6 16'4 420'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 383'6 16'4 400'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 363'6 16'4 380'2 7600 0'2 0'0 0'2 ... ... 0
0 ... ... 343'6 16'4 360'2 7800 0'2 0'0 0'2 ... ... 0
0 ... ... 323'6 16'4 340'2 8000 0'2 0'0 0'2 ... ... 0
0 ... ... 303'6 16'4 320'2 8200 0'2 -0'1 0'3 ... ... 0.625
0 ... ... 293'6 16'4 310'2 8300 0'3 0'0 0'3 ... ... 0
0 ... ... 283'6 16'4 300'2 8400 0'3 0'0 0'3 ... ... 0
0 ... ... 273'6 16'4 290'2 8500 0'3 0'0 0'3 ... ... 0
0 ... ... 263'6 16'4 280'2 8600 0'4 0'0 0'4 ... ... 0
0 ... ... 253'6 16'4 270'2 8700 0'4 0'0 0'4 ... ... 0
0 ... ... 243'6 16'4 260'2 8800 0'5 0'1 0'4 ... ... 0
0 ... ... 233'6 16'4 250'2 8900 0'5 0'0 0'5 ... ... 0
0 ... ... 223'6 16'4 240'2 9000 0'6 0'0 0'6 ... ... 0
0 ... ... 213'6 16'4 230'2 9100 0'6 0'0 0'6 0'7 0'7 0
0 ... ... 203'7 16'4 220'3 9200 0'7 0'0 0'7 ... ... 0
0 ... ... 194'0 16'3 210'3 9300 1'0 0'0 1'0 ... ... 0
0 ... ... 184'1 16'3 200'4 9400 1'2 0'0 1'2 ... ... 0
0 ... ... 174'2 16'4 190'6 9500 1'3 -0'1 1'4 1'3 1'2 4.5
0 ... ... 164'4 16'3 180'7 9600 1'5 -0'1 1'6 1'4 1'4 0
0 ... ... 154'7 16'2 171'1 9700 1'7 -0'1 2'0 ... ... 5.25
0 ... ... 145'2 16'2 161'4 9800 2'2 -0'2 2'4 2'6 2'2 0
0 ... ... 135'7 16'1 152'0 9900 2'6 -0'2 3'0 3'0 3'0 0
148 ... ... 126'5 15'7 142'4 10000 3'2 -0'4 3'6 4'2 2'7 4.625
0 ... ... 117'4 15'6 133'2 10100 3'7 -0'6 4'5 ... ... 0
0 124'0 124'0 108'5 15'4 124'1 10200 4'6 -0'7 5'5 5'4 4'6 0
0 107'0 101'2 100'0 15'2 115'2 10300 5'6 -1'2 7'0 7'6 5'6 35.125
0 105'4 98'0 91'6 14'6 106'4 10400 7'0 -1'5 8'5 8'7 7'1 12
100 96'6 85'4 83'6 14'3 98'1 10500 8'5 -2'0 10'5 11'6 8'5 26.5
100 90'1 78'0 76'2 13'6 90'0 10600 10'3 -2'5 13'0 13'5 10'2 11.125
90 80'3 69'5 69'0 13'2 82'2 10700 12'5 -3'1 15'6 16'4 12'5 0
74 74'6 62'4 62'3 12'4 74'7 10800 15'1 -3'7 19'0 19'5 15'3 30.25
75 67'1 55'0 56'1 11'6 67'7 10900 18'1 -4'4 22'5 20'6 18'2 0
65 61'3 50'0 50'2 11'1 61'3 11000 21'4 -5'2 26'6 27'6 21'0 25.5
0 54'4 46'0 44'7 10'3 55'2 11100 25'2 -6'0 31'2 27'5 25'3 0
74.5 50'0 40'0 39'7 9'5 49'4 11200 29'3 -6'7 36'2 30'1 30'1 0
50 44'2 35'0 35'3 8'6 44'1 11300 34'0 -7'5 41'5 39'1 34'2 0
0 39'5 32'4 31'3 7'7 39'2 11400 39'0 -8'3 47'3 39'7 39'2 0
0 35'3 28'4 27'5 7'2 34'7 11500 44'4 -9'1 53'5 52'0 44'6 0
0 31'3 24'7 24'3 6'4 30'7 11600 50'4 -9'7 60'3 55'4 55'4 0
0 27'0 22'1 21'4 5'6 27'2 11700 56'6 -10'5 67'3 ... ... 66
29 24'4 19'6 18'7 5'1 24'0 11800 63'4 -11'1 74'5 63'3 63'3 0
0 20'7 20'0 16'5 4'4 21'1 11900 70'4 -11'6 82'2 ... ... 0
30 19'3 14'6 14'5 4'0 18'5 12000 77'7 -12'3 90'2 ... ... 0
0 17'0 16'1 12'7 3'4 16'3 12100 85'4 -12'7 98'3 ... ... 0
0 14'7 11'6 11'3 3'0 14'3 12200 93'4 -13'2 106'6 94'1 94'1 0
0 13'1 11'3 10'0 2'5 12'5 12300 101'5 -13'6 115'3 ... ... 0
0 11'2 9'0 8'6 2'3 11'1 12400 110'1 -14'0 124'1 ... ... 0
12.375 10'2 7'6 7'6 2'1 9'7 12500 118'5 -14'3 133'0 ... ... 0
0 ... ... 6'7 1'6 8'5 12600 127'4 -14'5 142'1 ... ... 0
0 6'7 6'7 6'1 1'5 7'6 12700 136'4 -14'6 151'2 ... ... 0
0 6'7 5'4 5'4 1'3 6'7 12800 145'4 -15'1 160'5 ... ... 0
0 ... ... 4'7 1'2 6'1 12900 154'6 -15'2 170'0 ... ... 0
300 5'5 4'5 4'3 1'1 5'4 13000 164'1 -15'3 179'4 ... ... 0
0 4'4 4'0 4'0 0'7 4'7 13100 173'4 -15'4 189'0 ... ... 0
0 3'6 3'5 3'5 0'7 4'4 13200 183'0 -15'5 198'5 ... ... 0
0 ... ... 3'3 0'5 4'0 13300 192'4 -15'6 208'2 ... ... 0
0 ... ... 3'0 0'6 3'6 13400 202'1 -15'7 218'0 ... ... 0
0 ... ... 2'5 0'4 3'1 13600 221'4 -16'0 237'4 ... ... 0
0 ... ... 2'2 0'3 2'5 13800 241'0 -16'1 257'1 ... ... 0
3.25 2'2 2'2 2'0 0'2 2'2 14000 260'6 -16'1 276'7 ... ... 0
0 ... ... 1'6 0'2 2'0 14200 280'3 -16'2 296'5 ... ... 0
0 1'5 1'5 1'5 0'1 1'6 14400 300'2 -16'2 316'4 ... ... 0
0 ... ... 1'3 0'2 1'5 14600 320'0 -16'3 336'3 ... ... 0
0 ... ... 1'2 0'2 1'4 14800 339'7 -16'4 356'3 ... ... 0
0 ... ... 1'2 0'0 1'2 15000 359'7 -16'3 376'2 ... ... 0
0 ... ... 1'1 0'1 1'2 15200 379'6 -16'4 396'2 ... ... 0
0 ... ... 1'0 0'1 1'1 15400 399'6 -16'4 416'2 ... ... 0
0 ... ... 0'7 0'1 1'0 15600 419'6 -16'4 436'2 ... ... 0
0 ... ... 0'7 0'0 0'7 15800 439'6 -16'4 456'2 ... ... 0
0 ... ... 0'6 0'1 0'7 16000 459'6 -16'4 476'2 ... ... 0
0 ... ... 0'6 0'0 0'6 16200 479'6 -16'4 496'2 ... ... 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.