DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 420'2
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 190'0 10'2 200'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 180'0 10'2 190'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 170'0 10'2 180'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 160'0 10'2 170'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 150'0 10'2 160'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 140'0 10'2 150'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 130'0 10'2 140'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 120'0 10'2 130'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 110'0 10'2 120'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 100'0 10'2 110'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 90'0 10'2 100'2 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 85'0 10'2 95'2 3250 0'2 -0'1 0'3 ... ... 0
0 ... ... 80'1 10'2 90'3 3300 0'3 0'0 0'3 ... ... 0
0 ... ... 75'1 10'2 85'3 3350 0'4 0'0 0'4 ... ... 0
0 ... ... 70'2 10'1 80'3 3400 0'4 -0'1 0'5 ... ... 0
0 ... ... 65'3 10'1 75'4 3450 0'5 -0'1 0'6 ... ... 0
0 ... ... 60'5 10'0 70'5 3500 0'6 -0'1 0'7 0'5 0'5 0
0 ... ... 55'6 10'0 65'6 3550 0'7 -0'2 1'1 0'7 0'7 0
0 ... ... 51'1 9'6 60'7 3600 1'0 -0'3 1'3 1'0 1'0 0
0 ... ... 46'3 9'7 56'2 3650 1'2 -0'4 1'6 1'3 1'2 0
0 ... ... 41'7 9'6 51'5 3700 1'5 -0'4 2'1 2'1 1'5 1.5
0 ... ... 37'4 9'4 47'0 3750 2'0 -0'6 2'6 2'3 2'0 0
0 40'6 34'7 33'2 9'2 42'4 3800 2'4 -1'0 3'4 3'2 2'4 2.375
0 ... ... 29'2 8'7 38'1 3850 3'1 -1'3 4'4 4'0 3'3 2
0 33'3 33'3 25'4 8'5 34'1 3900 4'0 -1'5 5'5 5'4 4'0 3.75
0 29'0 27'0 22'1 8'0 30'1 3950 5'0 -2'2 7'2 6'4 5'4 0
13.5 26'1 20'0 19'0 7'4 26'4 4000 6'4 -2'4 9'0 9'3 6'3 6.25
10.75 22'0 17'0 16'2 6'7 23'1 4050 8'0 -3'2 11'2 10'1 7'7 0
10 19'7 14'0 13'6 6'2 20'0 4100 9'7 -3'7 13'6 13'2 9'6 10
10.5 17'0 12'1 11'4 5'6 17'2 4150 12'0 -4'4 16'4 15'6 11'7 0
14 14'5 10'0 9'5 5'1 14'6 4200 14'4 -5'0 19'4 18'1 14'2 14
11 12'0 9'0 8'0 4'4 12'4 4250 17'2 -5'5 22'7 21'1 17'6 0
10.625 10'4 7'1 6'6 3'7 10'5 4300 20'3 -6'2 26'5 25'3 20'7 16.5
4.75 8'3 6'0 5'5 3'2 8'7 4350 23'4 -6'7 30'3 25'3 23'3 0
4 7'4 5'0 4'5 2'7 7'4 4400 27'1 -7'2 34'3 32'5 26'7 22
0 6'1 4'2 3'6 2'4 6'2 4450 30'7 -7'5 38'4 32'6 32'0 22
2.875 5'2 3'3 3'2 2'1 5'3 4500 34'7 -8'0 42'7 40'6 36'1 25
0 3'0 2'6 2'5 1'7 4'4 4550 39'0 -8'3 47'3 ... ... 0
2.5 3'5 2'4 2'2 1'4 3'6 4600 43'1 -8'6 51'7 48'0 43'6 31
0 2'7 2'7 2'0 1'1 3'1 4650 47'4 -9'1 56'5 ... ... 0
1 2'6 1'7 1'6 1'0 2'6 4700 52'1 -9'2 61'3 58'4 58'4 33
1 2'2 1'6 1'4 0'7 2'3 4750 56'6 -9'3 66'1 61'4 61'4 0
1.25 2'0 1'3 1'2 0'6 2'0 4800 61'3 -9'4 70'7 68'2 66'6 41
0.75 ... ... 1'1 0'5 1'6 4850 66'1 -9'5 75'6 ... ... 0
0.5 1'4 1'1 1'0 0'5 1'5 4900 71'0 -9'5 80'5 72'1 72'1 42
0 1'0 1'0 0'7 0'4 1'3 4950 75'6 -9'6 85'4 ... ... 0
0.75 1'2 0'7 0'6 0'4 1'2 5000 80'4 -9'7 90'3 82'0 81'4 39.5
0 ... ... 0'5 0'4 1'1 5050 85'3 -9'7 95'2 ... ... 0
0.625 1'1 0'6 0'5 0'3 1'0 5100 90'2 -10'0 100'2 ... ... 41
0 ... ... 0'5 0'2 0'7 5150 95'1 -10'0 105'1 ... ... 0
0.5 0'7 0'5 0'5 0'2 0'7 5200 100'1 -10'0 110'1 ... ... 42.25
0 ... ... 0'4 0'2 0'6 5250 105'0 -10'1 115'1 ... ... 0
0 0'6 0'5 0'4 0'2 0'6 5300 110'0 -10'1 120'1 ... ... 43.75
0 ... ... 0'3 0'2 0'5 5350 114'7 -10'1 125'0 ... ... 0
0.375 0'5 0'5 0'3 0'2 0'5 5400 119'7 -10'1 130'0 ... ... 45.5
0 ... ... 0'2 0'2 0'4 5500 129'7 -10'1 140'0 ... ... 0
0 ... ... 0'2 0'2 0'4 5600 139'6 -10'2 150'0 ... ... 0
0 ... ... 0'2 0'1 0'3 5700 149'6 -10'2 160'0 ... ... 0
0 ... ... 0'2 0'1 0'3 5800 159'6 -10'2 170'0 ... ... 0
0 ... ... 0'2 0'1 0'3 5900 169'6 -10'2 180'0 ... ... 0
0 ... ... 0'2 0'0 0'2 6000 179'6 -10'2 190'0 ... ... 0
0 ... ... 0'2 0'0 0'2 6100 189'6 -10'2 200'0 ... ... 0
0 ... ... 0'2 0'0 0'2 6200 199'6 -10'2 210'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 209'6 -10'2 220'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 219'6 -10'2 230'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 229'6 -10'2 240'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 239'6 -10'2 250'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 249'6 -10'2 260'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 259'6 -10'2 270'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 269'6 -10'2 280'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 279'6 -10'2 290'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 289'6 -10'2 300'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 299'6 -10'2 310'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 309'6 -10'2 320'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 319'6 -10'2 330'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 329'6 -10'2 340'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 339'6 -10'2 350'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 349'6 -10'2 360'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 359'6 -10'2 370'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 369'6 -10'2 380'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 379'6 -10'2 390'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 399'6 -10'2 410'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 419'6 -10'2 430'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 429'6 -10'2 440'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 439'6 -10'2 450'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 449'6 -10'2 460'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 479'6 -10'2 490'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 529'6 -10'2 540'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 579'6 -10'2 590'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 679'6 -10'2 690'0 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 779'6 -10'2 790'0 ... ... 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.