DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'6
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 ... ... 227'2 -2'4 224'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'2 -2'4 214'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'2 -2'4 204'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 -2'4 194'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'2 -2'4 184'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 177'2 -2'4 174'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 167'2 -2'4 164'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 157'2 -2'4 154'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 147'2 -2'4 144'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 137'2 -2'4 134'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 127'2 -2'4 124'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 117'2 -2'4 114'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 112'2 -2'4 109'6 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 107'2 -2'4 104'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 102'2 -2'4 99'6 3450 0'1 -0'1 0'2 ... ... 0
0 ... ... 97'2 -2'4 94'6 3500 0'1 -0'1 0'2 ... ... 0
0 ... ... 92'2 -2'4 89'6 3550 0'2 0'0 0'2 ... ... 0
0 ... ... 87'2 -2'4 84'6 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 82'2 -2'3 79'7 3650 0'2 0'0 0'2 ... ... 0
0 ... ... 77'3 -2'4 74'7 3700 0'3 0'1 0'2 ... ... 0
0 ... ... 72'3 -2'4 69'7 3750 0'3 0'0 0'3 0'3 0'3 0
0 ... ... 67'3 -2'4 64'7 3800 0'3 0'0 0'3 ... ... 4.5
0 ... ... 62'4 -2'4 60'0 3850 0'4 0'0 0'4 ... ... 0
0 ... ... 57'5 -2'4 55'1 3900 0'5 0'0 0'5 ... ... 5
0 ... ... 52'6 -2'4 50'2 3950 0'6 0'0 0'6 ... ... 0
0 ... ... 48'0 -2'4 45'4 4000 0'7 -0'1 1'0 1'0 0'7 8
0 ... ... 43'2 -2'4 40'6 4050 1'2 0'0 1'2 1'2 1'2 2.75
56 ... ... 38'5 -2'3 36'2 4100 1'5 0'0 1'5 1'6 1'6 3
40 ... ... 34'2 -2'3 31'7 4150 2'2 0'0 2'2 ... ... 0
44 ... ... 30'1 -2'3 27'6 4200 3'1 0'1 3'0 3'3 2'7 4.875
56 ... ... 26'1 -2'1 24'0 4250 4'3 0'3 4'0 4'2 4'0 7.5
25.25 22'6 21'0 22'4 -2'0 20'4 4300 5'7 0'4 5'3 6'2 5'1 12
45 ... ... 19'2 -1'7 17'3 4350 7'6 0'5 7'1 8'0 7'0 0
22 16'0 14'4 16'4 -1'7 14'5 4400 10'0 0'6 9'2 10'2 9'0 15.5
19 14'0 12'2 14'0 -1'6 12'2 4450 12'4 0'6 11'6 12'6 11'4 14.5
12.5 11'7 10'1 11'6 -1'4 10'2 4500 15'4 1'0 14'4 15'5 14'4 28
30 9'5 8'3 9'6 -1'2 8'4 4550 18'5 1'1 17'4 ... ... 27
10.5 8'1 7'0 8'1 -1'2 6'7 4600 22'0 1'2 20'6 ... ... 0
9.25 6'4 5'4 6'6 -1'1 5'5 4650 25'6 1'3 24'3 ... ... 0
10 5'2 4'4 5'4 -1'0 4'4 4700 29'5 1'4 28'1 29'2 29'2 0
10 3'7 3'5 4'3 -0'6 3'5 4750 33'6 1'6 32'0 ... ... 0
8 3'4 2'7 3'4 -0'5 2'7 4800 38'0 2'0 36'0 38'1 38'1 0
0 2'6 2'6 2'7 -0'4 2'3 4850 42'3 2'0 40'3 ... ... 0
8 2'0 2'0 2'3 -0'3 2'0 4900 47'0 2'1 44'7 ... ... 0
0 1'5 1'5 2'0 -0'3 1'5 4950 51'5 2'1 49'4 ... ... 0
2 1'5 1'2 1'5 -0'2 1'3 5000 56'3 2'2 54'1 ... ... 0
0 ... ... 1'3 -0'2 1'1 5050 61'1 2'2 58'7 ... ... 0
3.25 1'1 1'1 1'2 -0'2 1'0 5100 66'0 2'3 63'5 ... ... 0
0 ... ... 1'0 -0'1 0'7 5150 70'7 2'3 68'4 ... ... 0
0 ... ... 0'7 0'0 0'7 5200 75'6 2'3 73'3 ... ... 0
0 ... ... 0'7 -0'1 0'6 5250 80'5 2'3 78'2 ... ... 0
0 ... ... 0'6 0'0 0'6 5300 85'5 2'4 83'1 ... ... 0
0 0'5 0'5 0'6 -0'1 0'5 5350 90'4 2'3 88'1 ... ... 0
0 ... ... 0'5 0'0 0'5 5400 95'4 2'4 93'0 ... ... 0
0 ... ... 0'5 0'0 0'5 5450 100'4 2'4 98'0 ... ... 0
0 ... ... 0'5 -0'1 0'4 5500 105'3 2'3 103'0 ... ... 0
0 ... ... 0'5 -0'1 0'4 5550 110'3 2'3 108'0 ... ... 0
0 ... ... 0'5 -0'1 0'4 5600 115'3 2'3 113'0 ... ... 0
0 ... ... 0'4 0'0 0'4 5700 125'3 2'4 122'7 ... ... 0
0 ... ... 0'4 0'0 0'4 5800 135'3 2'4 132'7 ... ... 0
0 ... ... 0'4 -0'1 0'3 5900 145'2 2'4 142'6 ... ... 0
0 ... ... 0'3 0'0 0'3 6000 155'2 2'4 152'6 ... ... 0
0 ... ... 0'2 0'1 0'3 6100 165'2 2'4 162'6 ... ... 0
0 ... ... 0'2 0'0 0'2 6200 175'2 2'4 172'6 ... ... 0
0 ... ... 0'1 0'1 0'2 6300 185'2 2'4 182'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 195'2 2'4 192'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 205'2 2'4 202'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 215'2 2'4 212'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 225'2 2'4 222'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 235'2 2'4 232'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 245'2 2'4 242'6 ... ... 0
7000 ... ... 0'1 0'0 0'1 7000 255'2 2'4 252'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 265'2 2'4 262'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 275'2 2'4 272'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 285'2 2'4 282'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 385'2 2'4 382'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 455'2 2'4 452'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 555'2 2'4 552'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 655'2 2'4 652'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 755'2 2'4 752'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 855'2 2'4 852'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 955'2 2'4 952'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1055'2 2'4 1052'6 ... ... 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.