DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 468'0
Expiration Date: 02/19/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 226'6 0'0 226'6 2400 0'1 0'0 0'1 ... ... 0.25
0 ... ... 216'6 0'0 216'6 2500 0'1 0'0 0'1 ... ... 0.25
0 ... ... 206'6 0'0 206'6 2600 0'1 0'0 0'1 ... ... 0.25
0 ... ... 196'6 0'0 196'6 2700 0'1 0'0 0'1 ... ... 0.25
0 ... ... 186'6 0'0 186'6 2800 0'2 0'0 0'2 ... ... 0.375
0 ... ... 176'6 0'0 176'6 2900 0'2 0'0 0'2 ... ... 0.375
0 ... ... 166'6 0'0 166'6 3000 0'3 0'0 0'3 ... ... 0.375
0 ... ... 156'6 0'0 156'6 3100 0'3 0'0 0'3 ... ... 0.5
0 ... ... 146'6 0'0 146'6 3200 0'4 0'0 0'4 ... ... 0.625
0 ... ... 136'6 0'0 136'6 3300 0'5 0'0 0'5 ... ... 0.625
0 ... ... 126'6 0'0 126'6 3400 0'6 0'0 0'6 ... ... 0.875
0 ... ... 116'6 0'0 116'6 3500 1'0 0'0 1'0 ... ... 1
0 ... ... 106'7 0'0 106'7 3600 1'2 0'0 1'2 ... ... 1.375
0 ... ... 102'0 0'0 102'0 3650 1'4 0'0 1'4 ... ... 1.625
0 ... ... 97'1 0'0 97'1 3700 1'6 0'0 1'6 ... ... 1.875
0 ... ... 92'3 0'0 92'3 3750 2'0 0'0 2'0 ... ... 2.125
0 ... ... 87'6 0'0 87'6 3800 2'3 0'0 2'3 ... ... 2.5
0 ... ... 83'1 0'0 83'1 3850 2'6 0'0 2'6 ... ... 2.875
0 ... ... 78'5 0'0 78'5 3900 3'2 0'0 3'2 ... ... 3.375
0 ... ... 74'2 0'0 74'2 3950 3'7 0'0 3'7 ... ... 4
0 ... ... 70'1 0'0 70'1 4000 4'5 0'0 4'5 ... ... 4.75
0 ... ... 66'0 0'0 66'0 4050 5'4 0'0 5'4 ... ... 5.625
64.125 ... ... 62'0 0'0 62'0 4100 6'4 0'0 6'4 ... ... 6.625
60.25 ... ... 58'2 0'0 58'2 4150 7'5 0'0 7'5 ... ... 7.75
56.625 ... ... 54'5 0'0 54'5 4200 9'0 0'0 9'0 ... ... 9.125
53.25 ... ... 51'2 0'0 51'2 4250 10'4 0'0 10'4 ... ... 10.625
49.875 ... ... 48'0 0'0 48'0 4300 12'1 0'0 12'1 ... ... 12.25
46.75 ... ... 44'7 0'0 44'7 4350 13'7 0'0 13'7 ... ... 14
43.875 ... ... 42'0 0'0 42'0 4400 15'7 0'0 15'7 ... ... 16
41 ... ... 39'2 0'0 39'2 4450 18'0 0'0 18'0 ... ... 18.125
38.375 ... ... 36'5 0'0 36'5 4500 20'2 0'0 20'2 ... ... 20.375
35.875 ... ... 34'1 0'0 34'1 4550 22'6 0'0 22'6 ... ... 22.75
33.5 ... ... 31'7 0'0 31'7 4600 25'2 0'0 25'2 ... ... 25.25
30.875 ... ... 29'5 0'0 29'5 4650 28'0 0'0 28'0 ... ... 28
28.75 ... ... 27'5 0'0 27'5 4700 30'6 0'0 30'6 ... ... 30.75
26.75 ... ... 25'5 0'0 25'5 4750 33'5 0'0 33'5 ... ... 33.625
24.875 ... ... 23'6 0'0 23'6 4800 36'5 0'0 36'5 ... ... 36.625
23.125 ... ... 22'0 0'0 22'0 4850 39'6 0'0 39'6 ... ... 39.75
21.5 ... ... 20'3 0'0 20'3 4900 43'0 0'0 43'0 ... ... 42.875
19.875 ... ... 18'7 0'0 18'7 4950 46'3 0'0 46'3 ... ... 46.25
18.375 ... ... 17'3 0'0 17'3 5000 49'7 0'0 49'7 ... ... 49.75
17 ... ... 16'1 0'0 16'1 5050 53'3 0'0 53'3 ... ... 53.625
15.75 ... ... 14'7 0'0 14'7 5100 57'1 0'0 57'1 ... ... 57.25
14.625 ... ... 13'6 0'0 13'6 5150 60'7 0'0 60'7 ... ... 61
13.625 12'7 12'7 12'6 0'1 12'7 5200 64'6 0'0 64'6 ... ... 64.875
12.625 ... ... 11'7 0'0 11'7 5250 68'6 0'0 68'6 ... ... 68.875
11.75 ... ... 11'0 0'0 11'0 5300 72'7 0'0 72'7 ... ... 72.875
11 ... ... 10'2 0'0 10'2 5350 77'0 0'0 77'0 ... ... 77
10 ... ... 9'4 0'0 9'4 5400 81'1 0'0 81'1 ... ... 81.25
9.625 ... ... 8'7 0'0 8'7 5450 85'4 0'0 85'4 ... ... 85.5
9 ... ... 8'3 0'0 8'3 5500 89'6 0'0 89'6 ... ... 89.875
8.375 ... ... 7'6 0'0 7'6 5550 94'2 0'0 94'2 ... ... 94.25
7.875 ... ... 7'3 0'0 7'3 5600 98'5 0'0 98'5 ... ... 98.625
7.5 ... ... 6'7 0'0 6'7 5650 103'1 0'0 103'1 ... ... 103.125
7 ... ... 6'4 0'0 6'4 5700 107'5 0'0 107'5 ... ... 107.75
6.625 ... ... 6'1 0'0 6'1 5750 112'2 0'0 112'2 ... ... 112.25
6.25 ... ... 5'6 0'0 5'6 5800 116'7 0'0 116'7 ... ... 116.875
6 ... ... 5'4 0'0 5'4 5850 121'4 0'0 121'4 ... ... 121.5
5.625 ... ... 5'1 0'0 5'1 5900 126'1 0'0 126'1 ... ... 0
5 ... ... 4'5 0'0 4'5 6000 135'5 0'0 135'5 ... ... 0
4.5 ... ... 4'2 0'0 4'2 6100 145'1 0'0 145'1 ... ... 0
4.125 ... ... 3'7 0'0 3'7 6200 154'6 0'0 154'6 ... ... 0
3.75 ... ... 3'4 0'0 3'4 6300 164'3 0'0 164'3 ... ... 0
3.5 ... ... 3'2 0'0 3'2 6400 174'0 0'0 174'0 ... ... 0
3.25 ... ... 3'0 0'0 3'0 6500 183'7 0'0 183'7 ... ... 0
3 ... ... 2'6 0'0 2'6 6600 193'5 0'0 193'5 ... ... 0
2.75 ... ... 2'4 0'0 2'4 6700 203'4 0'0 203'4 ... ... 0
2.625 ... ... 2'3 0'0 2'3 6800 213'3 0'0 213'3 ... ... 0
2.5 ... ... 2'2 0'0 2'2 6900 223'2 0'0 223'2 ... ... 0
2.25 ... ... 2'0 0'0 2'0 7000 233'2 0'0 233'2 ... ... 0
1.375 ... ... 1'1 0'0 1'1 8000 333'2 0'0 333'2 ... ... 0
0.875 ... ... 0'6 0'0 0'6 9000 433'2 0'0 433'2 ... ... 0
0.625 ... ... 0'4 0'0 0'4 10000 533'2 0'0 533'2 ... ... 0
0.5 ... ... 0'3 0'0 0'3 11000 633'2 0'0 633'2 ... ... 0
0.375 ... ... 0'3 0'0 0'3 12000 733'2 0'0 733'2 ... ... 0
0.375 ... ... 0'2 0'0 0'2 13000 833'2 0'0 833'2 ... ... 0
0.25 ... ... 0'1 0'0 0'1 14000 933'2 0'0 933'2 ... ... 0
0.25 ... ... 0'1 0'0 0'1 15000 1033'2 0'0 1033'2 ... ... 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.