DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 406'2
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 310'6 -4'4 306'2 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 210'6 -4'4 206'2 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 200'6 -4'4 196'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 190'6 -4'4 186'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 -4'4 176'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 170'6 -4'4 166'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 160'6 -4'4 156'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 150'6 -4'4 146'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 140'6 -4'4 136'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 130'6 -4'4 126'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 120'6 -4'4 116'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 115'6 -4'4 111'2 2950 0'1 0'0 0'1 ... ... 0
0 ... ... 110'6 -4'4 106'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 105'6 -4'4 101'2 3050 0'1 0'0 0'1 ... ... 0
0 ... ... 100'6 -4'4 96'2 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 95'6 -4'4 91'2 3150 0'2 0'0 0'2 ... ... 0
0 ... ... 90'6 -4'4 86'2 3200 0'3 0'1 0'2 0'2 0'2 0.25
0 ... ... 85'6 -4'3 81'3 3250 0'3 0'0 0'3 ... ... 0
0 ... ... 80'7 -4'4 76'3 3300 0'4 0'1 0'3 0'3 0'3 0.25
0 ... ... 75'7 -4'3 71'4 3350 0'5 0'1 0'4 ... ... 0
0 ... ... 71'0 -4'3 66'5 3400 0'6 0'1 0'5 ... ... 0.375
0 ... ... 66'1 -4'3 61'6 3450 0'7 0'1 0'6 ... ... 0
0 ... ... 61'3 -4'3 57'0 3500 1'1 0'2 0'7 1'0 0'7 0.75
0 ... ... 56'4 -4'2 52'2 3550 1'3 0'2 1'1 ... ... 0
0 ... ... 51'7 -4'1 47'6 3600 1'6 0'3 1'3 1'4 1'2 1.125
0 ... ... 47'2 -4'0 43'2 3650 2'2 0'4 1'6 2'1 1'7 1
12 ... ... 42'6 -3'7 38'7 3700 2'7 0'4 2'3 2'6 2'0 2
0 ... ... 38'4 -3'7 34'5 3750 3'5 0'5 3'0 3'5 2'4 0
15.5 33'1 33'1 34'3 -3'6 30'5 3800 4'5 0'6 3'7 4'4 3'2 4
0 ... ... 30'4 -3'3 27'1 3850 6'0 1'0 5'0 5'6 4'1 4
13.5 30'4 23'2 26'7 -3'2 23'5 3900 7'4 1'1 6'3 7'3 5'3 5
0 ... ... 23'4 -3'0 20'4 3950 9'3 1'3 8'0 9'0 8'1 4
16 23'6 17'4 20'4 -2'6 17'6 4000 11'4 1'5 9'7 11'3 8'4 10
12.5 20'3 15'5 17'6 -2'5 15'1 4050 13'7 1'7 12'0 13'6 10'5 0
12 18'0 13'1 15'2 -2'3 12'7 4100 16'5 2'1 14'4 17'0 12'4 12.5
0 15'0 11'6 13'0 -2'1 10'7 4150 19'4 2'2 17'2 17'0 16'4 10.5
8.5 13'3 9'2 11'0 -1'6 9'2 4200 22'7 2'6 20'1 22'0 17'4 16
6 11'2 7'7 9'2 -1'4 7'6 4250 26'3 3'0 23'3 26'0 26'0 0
3.125 9'4 6'2 7'6 -1'2 6'4 4300 30'1 3'2 26'7 29'7 23'4 27
0 6'1 5'5 6'4 -1'1 5'3 4350 33'7 3'3 30'4 ... ... 0
3 6'6 4'3 5'3 -0'7 4'4 4400 38'0 3'4 34'4 37'1 31'0 25
0 5'0 3'6 4'5 -0'7 3'6 4450 42'2 3'6 38'4 ... ... 0
1.5 4'6 3'2 3'7 -0'6 3'1 4500 46'4 3'6 42'6 47'0 40'0 35.5
0 ... ... 3'2 -0'5 2'5 4550 51'0 3'7 47'1 ... ... 0
2 2'7 2'6 2'6 -0'4 2'2 4600 55'5 4'0 51'5 54'2 49'7 38.5
0 ... ... 2'3 -0'4 1'7 4650 60'2 4'0 56'2 ... ... 0
1.25 2'3 1'7 2'0 -0'3 1'5 4700 65'0 4'1 60'7 63'6 57'0 30
0 2'0 2'0 1'6 -0'3 1'3 4750 69'6 4'2 65'4 ... ... 0
1.125 1'5 1'2 1'4 -0'2 1'2 4800 74'5 4'3 70'2 75'0 71'6 27
0 ... ... 1'2 -0'1 1'1 4850 79'3 4'2 75'1 ... ... 0
0.75 ... ... 1'1 -0'1 1'0 4900 84'2 4'3 79'7 ... ... 32
0 1'0 1'0 1'0 -0'1 0'7 4950 89'1 4'3 84'6 ... ... 0
0.125 1'0 0'6 0'7 0'0 0'7 5000 94'1 4'4 89'5 91'0 89'2 34
0 ... ... 0'6 0'0 0'6 5050 99'0 4'3 94'5 ... ... 0
0 0'6 0'5 0'6 -0'1 0'5 5100 103'7 4'3 99'4 ... ... 35
0 ... ... 0'5 -0'1 0'4 5150 108'7 4'4 104'3 ... ... 0
0.25 0'5 0'5 0'5 -0'1 0'4 5200 113'7 4'4 109'3 112'3 112'3 0
0.25 ... ... 0'4 -0'1 0'3 5300 123'6 4'4 119'2 ... ... 30
0.25 0'3 0'3 0'3 0'0 0'3 5400 133'6 4'4 129'2 ... ... 0
0.125 ... ... 0'3 -0'1 0'2 5500 143'6 4'4 139'2 ... ... 0
0 0'3 0'3 0'3 -0'1 0'2 5600 153'6 4'4 149'2 ... ... 0
0 ... ... 0'2 0'0 0'2 5700 163'6 4'4 159'2 ... ... 0
0 ... ... 0'2 0'0 0'2 5800 173'6 4'4 169'2 ... ... 0
0 ... ... 0'2 0'0 0'2 5900 183'6 4'4 179'2 ... ... 0
0.125 0'2 0'2 0'2 0'0 0'2 6000 193'6 4'4 189'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 6100 203'6 4'4 199'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 213'6 4'4 209'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 223'6 4'4 219'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 233'6 4'4 229'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 243'6 4'4 239'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 253'6 4'4 249'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 263'6 4'4 259'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 273'6 4'4 269'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 283'6 4'4 279'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 293'6 4'4 289'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 303'6 4'4 299'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 313'6 4'4 309'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 323'6 4'4 319'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 333'6 4'4 329'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 343'6 4'4 339'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 353'6 4'4 349'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 363'6 4'4 359'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 373'6 4'4 369'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 383'6 4'4 379'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 393'6 4'4 389'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 403'6 4'4 399'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 413'6 4'4 409'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 423'6 4'4 419'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 433'6 4'4 429'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 443'6 4'4 439'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 453'6 4'4 449'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 463'6 4'4 459'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 473'6 4'4 469'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 483'6 4'4 479'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 493'6 4'4 489'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 593'6 4'4 589'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 843'6 4'4 839'2 ... ... 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.