DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 467'2
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 243'4 0'0 243'4 2200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 233'4 0'0 233'4 2300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 223'4 0'0 223'4 2400 0'1 0'0 0'1 ... ... 0.25
0 ... ... 213'4 0'0 213'4 2500 0'2 0'0 0'2 ... ... 0.25
0 ... ... 203'4 0'0 203'4 2600 0'2 0'0 0'2 ... ... 0.25
0 ... ... 193'4 0'0 193'4 2700 0'2 0'0 0'2 0'2 0'2 0.375
0 ... ... 183'4 0'0 183'4 2800 0'3 0'0 0'3 ... ... 0.375
0 ... ... 173'4 0'0 173'4 2900 0'3 0'0 0'3 ... ... 0.5
0 ... ... 163'4 0'0 163'4 3000 0'4 0'0 0'4 ... ... 0.625
0 ... ... 153'4 0'0 153'4 3100 0'5 0'0 0'5 ... ... 0.75
0 ... ... 143'4 0'0 143'4 3200 0'7 0'0 0'7 ... ... 0.875
0 ... ... 133'4 0'0 133'4 3300 1'1 0'0 1'1 ... ... 1.125
127.75 ... ... 123'5 0'0 123'5 3400 1'4 0'0 1'4 ... ... 1.375
118 ... ... 113'7 0'0 113'7 3500 1'7 0'0 1'7 ... ... 1.875
108.5 ... ... 104'3 0'0 104'3 3600 2'4 0'0 2'4 ... ... 2.375
103.875 ... ... 99'5 0'0 99'5 3650 2'6 0'0 2'6 ... ... 2.75
99.25 ... ... 95'1 0'0 95'1 3700 3'2 0'0 3'2 ... ... 3.125
94.75 ... ... 90'5 0'0 90'5 3750 3'6 0'0 3'6 ... ... 3.625
90.25 ... ... 86'2 0'0 86'2 3800 4'2 0'0 4'2 ... ... 4.25
86 ... ... 81'7 0'0 81'7 3850 5'0 0'0 5'0 ... ... 4.875
81.75 ... ... 77'6 0'0 77'6 3900 5'6 0'0 5'6 ... ... 5.625
77.625 ... ... 73'6 0'0 73'6 3950 6'6 0'0 6'6 ... ... 6.5
73.75 ... ... 69'7 0'0 69'7 4000 7'5 -0'1 7'6 7'5 7'5 7.5
69.875 ... ... 66'1 0'0 66'1 4050 9'0 0'0 9'0 ... ... 8.625
66.125 ... ... 62'4 0'0 62'4 4100 9'6 -0'4 10'2 9'6 9'6 9.875
62.5 ... ... 59'1 0'0 59'1 4150 11'6 0'0 11'6 ... ... 11.25
59.125 ... ... 55'6 0'0 55'6 4200 12'3 -1'0 13'3 12'3 12'3 12.75
55.875 ... ... 52'5 0'0 52'5 4250 15'0 0'0 15'0 ... ... 14.375
52.75 ... ... 49'4 0'0 49'4 4300 16'7 0'0 16'7 ... ... 16.125
49.75 ... ... 46'5 0'0 46'5 4350 18'7 0'0 18'7 ... ... 18.125
46.875 ... ... 43'7 0'0 43'7 4400 20'1 -0'6 20'7 21'2 20'0 20.125
44 42'0 42'0 41'1 0'7 42'0 4450 23'1 0'0 23'1 ... ... 22.25
41.25 ... ... 38'5 0'0 38'5 4500 24'4 -1'0 25'4 25'4 24'4 24.5
39 ... ... 36'2 0'0 36'2 4550 28'0 0'0 28'0 ... ... 26.875
36.625 ... ... 34'0 0'0 34'0 4600 30'0 -0'4 30'4 30'0 30'0 29.375
34.375 ... ... 31'6 0'0 31'6 4650 33'2 0'0 33'2 ... ... 32
32 31'4 31'4 29'6 1'6 31'4 4700 36'1 0'0 36'1 ... ... 34.75
30.125 ... ... 27'7 0'0 27'7 4750 39'0 0'0 39'0 ... ... 37.625
28.25 27'1 25'5 26'0 1'1 27'1 4800 42'1 0'0 42'1 ... ... 40.625
26.375 24'1 24'1 24'2 -0'1 24'1 4850 45'2 0'0 45'2 ... ... 43.625
24.75 ... ... 22'5 0'0 22'5 4900 48'4 0'0 48'4 ... ... 46.75
23.125 ... ... 21'1 0'0 21'1 4950 51'7 0'0 51'7 ... ... 50.125
21.5 21'0 19'2 19'6 1'0 20'6 5000 55'3 0'0 55'3 ... ... 53.5
20.125 ... ... 18'3 0'0 18'3 5050 58'7 0'0 58'7 ... ... 57
18.75 ... ... 17'1 0'0 17'1 5100 62'5 0'0 62'5 ... ... 60.625
17.5 ... ... 16'0 0'0 16'0 5150 66'2 0'0 66'2 ... ... 64.25
16.375 ... ... 15'0 0'0 15'0 5200 70'1 0'0 70'1 ... ... 68
15.375 ... ... 14'0 0'0 14'0 5250 74'0 0'0 74'0 ... ... 71.75
14.375 ... ... 13'0 0'0 13'0 5300 78'0 0'0 78'0 ... ... 75.75
13.375 ... ... 12'1 0'0 12'1 5350 82'0 0'0 82'0 ... ... 79.75
12.5 ... ... 11'3 0'0 11'3 5400 86'1 0'0 86'1 ... ... 83.75
11.75 ... ... 10'5 0'0 10'5 5450 90'3 0'0 90'3 ... ... 87.875
11 10'0 10'0 10'0 0'0 10'0 5500 94'5 0'0 94'5 ... ... 92.125
10.375 ... ... 9'3 0'0 9'3 5550 98'7 0'0 98'7 ... ... 96.375
9.75 ... ... 8'7 0'0 8'7 5600 103'2 0'0 103'2 ... ... 100.625
9.125 ... ... 8'2 0'0 8'2 5650 107'5 0'0 107'5 ... ... 105
8.625 ... ... 7'7 0'0 7'7 5700 112'1 0'0 112'1 ... ... 109.5
7.625 ... ... 7'0 0'0 7'0 5800 121'1 0'0 121'1 ... ... 118.375
6.875 ... ... 6'2 0'0 6'2 5900 130'3 0'0 130'3 ... ... 127.5
6.25 6'0 6'0 5'5 0'3 6'0 6000 139'5 0'0 139'5 ... ... 136.75
5.625 ... ... 5'1 0'0 5'1 6100 149'0 0'0 149'0 ... ... 146.125
5.125 ... ... 4'5 0'0 4'5 6200 158'4 0'0 158'4 ... ... 155.5
4.75 ... ... 4'2 0'0 4'2 6300 168'1 0'0 168'1 ... ... 165.125
4.375 4'0 4'0 4'0 0'0 4'0 6400 177'6 0'0 177'6 ... ... 174.75
4 ... ... 3'5 0'0 3'5 6500 187'4 0'0 187'4 ... ... 184.375
3.75 ... ... 3'3 0'0 3'3 6600 197'2 0'0 197'2 ... ... 194.125
3.5 ... ... 3'1 0'0 3'1 6700 207'0 0'0 207'0 ... ... 203.875
3.25 ... ... 3'0 0'0 3'0 6800 216'7 0'0 216'7 ... ... 213.625
3 ... ... 2'6 0'0 2'6 6900 226'6 0'0 226'6 ... ... 223.375
2.875 ... ... 2'5 0'0 2'5 7000 236'5 0'0 236'5 ... ... 233.25
2.75 ... ... 2'3 0'0 2'3 7100 246'4 0'0 246'4 ... ... 243.25
2.5 ... ... 2'2 0'0 2'2 7200 256'4 0'0 256'4 ... ... 253.25
2.375 ... ... 2'1 0'0 2'1 7300 266'4 0'0 266'4 ... ... 0
2.25 ... ... 2'0 0'0 2'0 7400 276'4 0'0 276'4 ... ... 0
2.125 ... ... 1'7 0'0 1'7 7500 286'4 0'0 286'4 ... ... 0
2.125 ... ... 1'7 0'0 1'7 7600 296'4 0'0 296'4 ... ... 0
1.75 ... ... 1'4 0'0 1'4 8000 336'4 0'0 336'4 ... ... 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.