DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 467'0
Expiration Date: 02/19/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 226'6 0'0 226'6 2400 0'1 0'0 0'1 ... ... 451
0 ... ... 216'6 0'0 216'6 2500 0'1 0'0 0'1 ... ... 100
0 ... ... 206'6 0'0 206'6 2600 0'1 0'0 0'1 ... ... 100
0 ... ... 196'6 0'0 196'6 2700 0'1 0'0 0'1 ... ... 100
0 ... ... 186'6 0'0 186'6 2800 0'2 0'0 0'2 ... ... 451
0 ... ... 176'6 0'0 176'6 2900 0'2 0'0 0'2 ... ... 100
0 ... ... 166'6 0'0 166'6 3000 0'3 0'0 0'3 ... ... 100
0 ... ... 156'6 0'0 156'6 3100 0'3 0'0 0'3 ... ... 100
0 ... ... 146'6 0'0 146'6 3200 0'4 0'0 0'4 ... ... 451
0 ... ... 136'6 0'0 136'6 3300 0'5 0'0 0'5 ... ... 451
0 ... ... 126'6 0'0 126'6 3400 0'6 0'0 0'6 ... ... 100
0 ... ... 116'6 0'0 116'6 3500 1'0 0'0 1'0 ... ... 100
0 ... ... 106'7 0'0 106'7 3600 1'2 0'0 1'2 ... ... 100
0 ... ... 102'0 0'0 102'0 3650 1'4 0'0 1'4 ... ... 451
0 ... ... 97'1 0'0 97'1 3700 1'6 0'0 1'6 ... ... 451
0 ... ... 92'3 0'0 92'3 3750 2'0 0'0 2'0 ... ... 100
0 ... ... 87'6 0'0 87'6 3800 2'3 0'0 2'3 ... ... 100
0 ... ... 83'1 0'0 83'1 3850 2'6 0'0 2'6 ... ... 100
0 ... ... 78'5 0'0 78'5 3900 3'2 0'0 3'2 ... ... 100
0 ... ... 74'2 0'0 74'2 3950 3'7 0'0 3'7 ... ... 100
0 ... ... 70'1 0'0 70'1 4000 4'5 0'0 4'5 ... ... 351
0 ... ... 66'0 0'0 66'0 4050 5'4 0'0 5'4 ... ... 351
117 ... ... 62'0 0'0 62'0 4100 6'4 0'0 6'4 ... ... 339
117 ... ... 58'2 0'0 58'2 4150 7'5 0'0 7'5 ... ... 324
117 ... ... 54'5 0'0 54'5 4200 9'0 0'0 9'0 ... ... 310
117 ... ... 51'2 0'0 51'2 4250 10'4 0'0 10'4 ... ... 297
117 ... ... 48'0 0'0 48'0 4300 12'1 0'0 12'1 ... ... 285
117 ... ... 44'7 0'0 44'7 4350 13'7 0'0 13'7 ... ... 273
117 ... ... 42'0 0'0 42'0 4400 15'7 0'0 15'7 ... ... 264
117 ... ... 39'2 0'0 39'2 4450 18'0 0'0 18'0 ... ... 255
117 ... ... 36'5 0'0 36'5 4500 20'2 0'0 20'2 ... ... 248
122 ... ... 34'1 0'0 34'1 4550 22'6 0'0 22'6 ... ... 243
176 ... ... 31'7 0'0 31'7 4600 25'2 0'0 25'2 ... ... 238
211 ... ... 29'5 0'0 29'5 4650 28'0 0'0 28'0 ... ... 236
230 ... ... 27'5 0'0 27'5 4700 30'6 0'0 30'6 ... ... 234
234 ... ... 25'5 0'0 25'5 4750 33'5 0'0 33'5 ... ... 233
235 ... ... 23'6 0'0 23'6 4800 36'5 0'0 36'5 ... ... 221
237 ... ... 22'0 0'0 22'0 4850 39'6 0'0 39'6 ... ... 194
240 ... ... 20'3 0'0 20'3 4900 43'0 0'0 43'0 ... ... 154
244 ... ... 18'7 0'0 18'7 4950 46'3 0'0 46'3 ... ... 117
249 ... ... 17'3 0'0 17'3 5000 49'7 0'0 49'7 ... ... 117
254 ... ... 16'1 0'0 16'1 5050 53'3 0'0 53'3 ... ... 117
260 ... ... 14'7 0'0 14'7 5100 57'1 0'0 57'1 ... ... 117
267 ... ... 13'6 0'0 13'6 5150 60'7 0'0 60'7 ... ... 117
274 ... ... 12'6 0'0 12'6 5200 64'6 0'0 64'6 ... ... 117
281 ... ... 11'7 0'0 11'7 5250 68'6 0'0 68'6 ... ... 117
288 ... ... 11'0 0'0 11'0 5300 72'7 0'0 72'7 ... ... 117
295 ... ... 10'2 0'0 10'2 5350 77'0 0'0 77'0 ... ... 117
302 ... ... 9'4 0'0 9'4 5400 81'1 0'0 81'1 ... ... 117
310 ... ... 8'7 0'0 8'7 5450 85'4 0'0 85'4 ... ... 117
317 ... ... 8'3 0'0 8'3 5500 89'6 0'0 89'6 ... ... 117
323 ... ... 7'6 0'0 7'6 5550 94'2 0'0 94'2 ... ... 117
330 ... ... 7'3 0'0 7'3 5600 98'5 0'0 98'5 ... ... 117
337 ... ... 6'7 0'0 6'7 5650 103'1 0'0 103'1 ... ... 117
343 ... ... 6'4 0'0 6'4 5700 107'5 0'0 107'5 ... ... 117
349 ... ... 6'1 0'0 6'1 5750 112'2 0'0 112'2 ... ... 117
351 ... ... 5'6 0'0 5'6 5800 116'7 0'0 116'7 ... ... 117
351 ... ... 5'4 0'0 5'4 5850 121'4 0'0 121'4 ... ... 117
351 ... ... 5'1 0'0 5'1 5900 126'1 0'0 126'1 ... ... 0
100 ... ... 4'5 0'0 4'5 6000 135'5 0'0 135'5 ... ... 0
100 ... ... 4'2 0'0 4'2 6100 145'1 0'0 145'1 ... ... 0
100 ... ... 3'7 0'0 3'7 6200 154'6 0'0 154'6 ... ... 0
100 ... ... 3'4 0'0 3'4 6300 164'3 0'0 164'3 ... ... 0
100 ... ... 3'2 0'0 3'2 6400 174'0 0'0 174'0 ... ... 0
100 ... ... 3'0 0'0 3'0 6500 183'7 0'0 183'7 ... ... 0
100 ... ... 2'6 0'0 2'6 6600 193'5 0'0 193'5 ... ... 0
100 ... ... 2'4 0'0 2'4 6700 203'4 0'0 203'4 ... ... 0
100 ... ... 2'3 0'0 2'3 6800 213'3 0'0 213'3 ... ... 0
100 ... ... 2'2 0'0 2'2 6900 223'2 0'0 223'2 ... ... 0
100 ... ... 2'0 0'0 2'0 7000 233'2 0'0 233'2 ... ... 0
100 ... ... 1'1 0'0 1'1 8000 333'2 0'0 333'2 ... ... 0
100 ... ... 0'6 0'0 0'6 9000 433'2 0'0 433'2 ... ... 0
100 ... ... 0'4 0'0 0'4 10000 533'2 0'0 533'2 ... ... 0
451 ... ... 0'3 0'0 0'3 11000 633'2 0'0 633'2 ... ... 0
100 ... ... 0'3 0'0 0'3 12000 733'2 0'0 733'2 ... ... 0
451 ... ... 0'2 0'0 0'2 13000 833'2 0'0 833'2 ... ... 0
100 ... ... 0'1 0'0 0'1 14000 933'2 0'0 933'2 ... ... 0
451 ... ... 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.