DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1027'2
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 ... ... 524'0 0'0 524'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 504'0 0'0 504'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 484'0 0'0 484'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 464'0 0'0 464'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 444'0 0'0 444'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 424'0 0'0 424'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 404'0 0'0 404'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 384'0 0'0 384'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 364'0 0'0 364'0 6600 0'2 0'0 0'2 ... ... 0.125
0 ... ... 344'0 0'0 344'0 6800 0'2 0'0 0'2 ... ... 0.125
0 ... ... 324'0 0'0 324'0 7000 0'2 0'0 0'2 ... ... 0.125
0 ... ... 304'0 0'0 304'0 7200 0'3 0'0 0'3 ... ... 0.25
0 ... ... 284'0 0'0 284'0 7400 0'3 0'0 0'3 ... ... 0.25
0 ... ... 264'0 0'0 264'0 7600 0'4 0'0 0'4 ... ... 0.375
245.5 ... ... 244'0 0'0 244'0 7800 0'5 0'0 0'5 ... ... 0.5
225.5 ... ... 224'0 0'0 224'0 8000 0'7 0'0 0'7 ... ... 0.75
205.5 ... ... 204'0 0'0 204'0 8200 1'1 0'0 1'1 ... ... 1
195.375 ... ... 194'1 0'0 194'1 8300 1'3 0'0 1'3 ... ... 1.125
185.375 ... ... 184'2 0'0 184'2 8400 1'5 0'0 1'5 ... ... 1.375
175.375 ... ... 174'3 0'0 174'3 8500 2'0 0'0 2'0 ... ... 1.625
165.625 ... ... 164'6 0'0 164'6 8600 2'3 0'0 2'3 ... ... 2
156 ... ... 155'1 0'0 155'1 8700 2'6 0'0 2'6 ... ... 2.375
146.5 ... ... 145'6 0'0 145'6 8800 3'3 0'0 3'3 ... ... 3
137.125 ... ... 136'4 0'0 136'4 8900 4'1 0'0 4'1 ... ... 3.625
128.125 ... ... 127'3 0'0 127'3 9000 5'0 0'0 5'0 ... ... 4.5
119.25 ... ... 118'4 0'0 118'4 9100 6'0 0'0 6'0 ... ... 5.5
110.625 ... ... 109'7 0'0 109'7 9200 7'3 0'0 7'3 ... ... 6.75
102.375 ... ... 101'5 0'0 101'5 9300 9'0 0'0 9'0 ... ... 8.25
94.375 ... ... 93'5 0'0 93'5 9400 10'7 0'0 10'7 ... ... 10.125
86.75 ... ... 86'0 0'0 86'0 9500 12'4 -0'6 13'2 12'4 12'4 12.375
79.375 ... ... 78'6 0'0 78'6 9600 15'7 0'0 15'7 ... ... 14.875
72.5 ... ... 72'0 0'0 72'0 9700 18'7 0'0 18'7 ... ... 17.75
66.125 ... ... 65'4 0'0 65'4 9800 21'6 -0'3 22'1 21'6 21'6 21
59.875 ... ... 59'3 0'0 59'3 9900 25'7 0'0 25'7 ... ... 24.625
54.125 ... ... 53'5 0'0 53'5 10000 30'0 0'0 30'0 ... ... 28.625
48.75 ... ... 48'2 0'0 48'2 10100 34'4 0'0 34'4 ... ... 33
43.75 ... ... 43'2 0'0 43'2 10200 39'2 0'0 39'2 ... ... 37.625
39.125 ... ... 38'5 0'0 38'5 10300 44'4 0'0 44'4 ... ... 42.75
34.875 ... ... 34'2 0'0 34'2 10400 50'0 0'0 50'0 ... ... 48.125
31 ... ... 30'3 0'0 30'3 10500 56'0 0'0 56'0 ... ... 54
27.5 ... ... 26'7 0'0 26'7 10600 62'3 0'0 62'3 ... ... 60.25
24.25 ... ... 23'7 0'0 23'7 10700 69'1 0'0 69'1 ... ... 66.875
21.5 ... ... 21'1 0'0 21'1 10800 76'1 0'0 76'1 ... ... 73.75
19 ... ... 18'5 0'0 18'5 10900 83'5 0'0 83'5 ... ... 81
16.75 ... ... 16'4 0'0 16'4 11000 91'3 0'0 91'3 ... ... 88.625
14.875 ... ... 14'5 0'0 14'5 11100 99'2 0'0 99'2 ... ... 96.5
13.125 ... ... 13'0 0'0 13'0 11200 107'4 0'0 107'4 ... ... 104.625
11.625 ... ... 11'4 0'0 11'4 11300 116'0 0'0 116'0 ... ... 113
10.375 ... ... 10'2 0'0 10'2 11400 124'5 0'0 124'5 ... ... 121.5
9.25 ... ... 9'2 0'0 9'2 11500 133'3 0'0 133'3 ... ... 130.25
8.25 ... ... 8'2 0'0 8'2 11600 142'3 0'0 142'3 ... ... 139.125
7.375 ... ... 7'3 0'0 7'3 11700 151'4 0'0 151'4 ... ... 148.125
6.625 ... ... 6'5 0'0 6'5 11800 160'5 0'0 160'5 ... ... 157.25
6 ... ... 6'0 0'0 6'0 11900 169'7 0'0 169'7 ... ... 166.5
5.375 ... ... 5'4 0'0 5'4 12000 179'2 0'0 179'2 ... ... 175.75
4.875 ... ... 5'0 0'0 5'0 12100 188'6 0'0 188'6 ... ... 185.25
4.5 ... ... 4'4 0'0 4'4 12200 198'2 0'0 198'2 ... ... 194.75
4.125 ... ... 4'1 0'0 4'1 12300 207'7 0'0 207'7 ... ... 204.25
3.75 ... ... 3'6 0'0 3'6 12400 217'4 0'0 217'4 ... ... 213.875
3.375 ... ... 3'4 0'0 3'4 12500 227'2 0'0 227'2 ... ... 223.375
3.125 ... ... 3'2 0'0 3'2 12600 237'0 0'0 237'0 ... ... 233.125
2.875 ... ... 3'0 0'0 3'0 12700 246'6 0'0 246'6 ... ... 243.125
2.625 ... ... 2'6 0'0 2'6 12800 256'4 0'0 256'4 ... ... 252.75
2.5 ... ... 2'4 0'0 2'4 12900 266'3 0'0 266'3 ... ... 262.625
2.25 ... ... 2'3 0'0 2'3 13000 276'2 0'0 276'2 ... ... 272.75
2 ... ... 2'1 0'0 2'1 13200 296'1 0'0 296'1 ... ... 292.75
1.75 ... ... 1'7 0'0 1'7 13400 316'0 0'0 316'0 ... ... 312.75
1.5 ... ... 1'5 0'0 1'5 13600 336'0 0'0 336'0 ... ... 332.875
1.375 ... ... 1'4 0'0 1'4 13800 356'0 0'0 356'0 ... ... 352.875
1.25 ... ... 1'2 0'0 1'2 14000 376'0 0'0 376'0 ... ... 372.875
1.125 ... ... 1'1 0'0 1'1 14200 396'0 0'0 396'0 ... ... 392.875
1 ... ... 1'1 0'0 1'1 14400 416'0 0'0 416'0 ... ... 412.875
0.875 ... ... 1'0 0'0 1'0 14600 436'0 0'0 436'0 ... ... 432.875
0.75 ... ... 0'7 0'0 0'7 14800 456'0 0'0 456'0 ... ... 0
0.75 ... ... 0'7 0'0 0'7 15000 476'0 0'0 476'0 ... ... 0
0.625 ... ... 0'6 0'0 0'6 15200 496'0 0'0 496'0 ... ... 0
0.625 ... ... 0'6 0'0 0'6 15400 516'0 0'0 516'0 ... ... 0
0.625 ... ... 0'5 0'0 0'5 15600 536'0 0'0 536'0 ... ... 0
0.5 ... ... 0'5 0'0 0'5 15800 556'0 0'0 556'0 ... ... 0
0.5 ... ... 0'5 0'0 0'5 16000 576'0 0'0 576'0 ... ... 0
0.5 ... ... 0'4 0'0 0'4 16200 596'0 0'0 596'0 ... ... 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.