DairyVisor Data :: DVi

Markets - Grains

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

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 243'4 0'0 243'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 233'4 0'0 233'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 223'4 0'0 223'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 0'0 213'4 2500 0'2 0'0 0'2 ... ... 0.125
0 ... ... 203'4 0'0 203'4 2600 0'2 0'0 0'2 ... ... 0.125
0 ... ... 193'4 0'0 193'4 2700 0'2 0'0 0'2 0'2 0'2 0.125
0 ... ... 183'4 0'0 183'4 2800 0'3 0'0 0'3 ... ... 0.25
0 ... ... 173'4 0'0 173'4 2900 0'3 0'0 0'3 ... ... 0.25
0 ... ... 163'4 0'0 163'4 3000 0'4 0'0 0'4 ... ... 0.375
0 ... ... 153'4 0'0 153'4 3100 0'5 0'0 0'5 ... ... 0.5
0 ... ... 143'4 0'0 143'4 3200 0'7 0'0 0'7 ... ... 0.625
0 ... ... 133'4 0'0 133'4 3300 1'1 0'0 1'1 ... ... 0.875
126.75 ... ... 123'5 0'0 123'5 3400 1'4 0'0 1'4 ... ... 1.125
116.75 ... ... 113'7 0'0 113'7 3500 1'7 0'0 1'7 ... ... 1.625
107.125 ... ... 104'3 0'0 104'3 3600 2'4 0'0 2'4 ... ... 2.125
102.375 ... ... 99'5 0'0 99'5 3650 2'6 0'0 2'6 ... ... 2.5
97.75 ... ... 95'1 0'0 95'1 3700 3'2 0'0 3'2 ... ... 2.875
93.25 ... ... 90'5 0'0 90'5 3750 3'6 0'0 3'6 ... ... 3.375
88.75 ... ... 86'2 0'0 86'2 3800 4'2 0'0 4'2 ... ... 3.875
84.5 ... ... 81'7 0'0 81'7 3850 5'0 0'0 5'0 ... ... 4.5
80.25 ... ... 77'6 0'0 77'6 3900 5'6 0'0 5'6 ... ... 5.25
76.125 ... ... 73'6 0'0 73'6 3950 6'6 0'0 6'6 ... ... 6.125
72.25 ... ... 69'7 0'0 69'7 4000 7'5 -0'1 7'6 7'5 7'5 7.125
68.375 ... ... 66'1 0'0 66'1 4050 9'0 0'0 9'0 ... ... 8.125
64.875 ... ... 62'4 0'0 62'4 4100 9'6 -0'4 10'2 9'6 9'6 9.375
61.25 ... ... 59'1 0'0 59'1 4150 11'6 0'0 11'6 ... ... 10.75
57.875 ... ... 55'6 0'0 55'6 4200 12'3 -1'0 13'3 12'3 12'3 12.25
54.625 ... ... 52'5 0'0 52'5 4250 15'0 0'0 15'0 ... ... 13.875
51.5 ... ... 49'4 0'0 49'4 4300 16'7 0'0 16'7 ... ... 15.625
48.625 ... ... 46'5 0'0 46'5 4350 18'7 0'0 18'7 ... ... 17.5
45.625 ... ... 43'7 0'0 43'7 4400 20'1 -0'6 20'7 21'2 20'0 19.375
43 42'0 42'0 41'1 0'7 42'0 4450 23'1 0'0 23'1 ... ... 21.5
40.5 ... ... 38'5 0'0 38'5 4500 24'4 -1'0 25'4 25'4 24'4 24
38.125 ... ... 36'2 0'0 36'2 4550 28'0 0'0 28'0 ... ... 26.125
35.75 ... ... 34'0 0'0 34'0 4600 30'0 -0'4 30'4 30'0 30'0 28.625
33.5 ... ... 31'6 0'0 31'6 4650 33'2 0'0 33'2 ... ... 31.25
31.375 31'4 31'4 29'6 1'6 31'4 4700 36'1 0'0 36'1 ... ... 34
29.375 ... ... 27'7 0'0 27'7 4750 39'0 0'0 39'0 ... ... 36.75
27.5 27'1 25'5 26'0 1'1 27'1 4800 42'1 0'0 42'1 ... ... 39.75
25.625 24'1 24'1 24'2 -0'1 24'1 4850 45'2 0'0 45'2 ... ... 42.75
24 ... ... 22'5 0'0 22'5 4900 48'4 0'0 48'4 ... ... 45.875
22.375 ... ... 21'1 0'0 21'1 4950 51'7 0'0 51'7 ... ... 49.125
20.875 21'0 19'2 19'6 1'0 20'6 5000 55'3 0'0 55'3 ... ... 52.5
19.5 ... ... 18'3 0'0 18'3 5050 58'7 0'0 58'7 ... ... 55.75
18.125 ... ... 17'1 0'0 17'1 5100 62'5 0'0 62'5 ... ... 59.25
16.875 ... ... 16'0 0'0 16'0 5150 66'2 0'0 66'2 ... ... 62.875
15.75 ... ... 15'0 0'0 15'0 5200 70'1 0'0 70'1 ... ... 66.625
14.75 ... ... 14'0 0'0 14'0 5250 74'0 0'0 74'0 ... ... 70.375
13.75 ... ... 13'0 0'0 13'0 5300 78'0 0'0 78'0 ... ... 74.375
12.875 ... ... 12'1 0'0 12'1 5350 82'0 0'0 82'0 ... ... 78.25
12 ... ... 11'3 0'0 11'3 5400 86'1 0'0 86'1 ... ... 82.375
11.25 ... ... 10'5 0'0 10'5 5450 90'3 0'0 90'3 ... ... 86.375
10.5 10'0 10'0 10'0 0'0 10'0 5500 94'5 0'0 94'5 ... ... 90.625
9.75 ... ... 9'3 0'0 9'3 5550 98'7 0'0 98'7 ... ... 94.875
9.25 ... ... 8'7 0'0 8'7 5600 103'2 0'0 103'2 ... ... 99.125
8.625 ... ... 8'2 0'0 8'2 5650 107'5 0'0 107'5 ... ... 103.375
8.125 ... ... 7'7 0'0 7'7 5700 112'1 0'0 112'1 ... ... 107.75
7.25 ... ... 7'0 0'0 7'0 5800 121'1 0'0 121'1 ... ... 116.625
6.5 ... ... 6'2 0'0 6'2 5900 130'3 0'0 130'3 ... ... 125.75
5.75 6'0 6'0 5'5 0'3 6'0 6000 139'5 0'0 139'5 ... ... 135
5.25 ... ... 5'1 0'0 5'1 6100 149'0 0'0 149'0 ... ... 144.25
4.75 ... ... 4'5 0'0 4'5 6200 158'4 0'0 158'4 ... ... 153.75
4.375 ... ... 4'2 0'0 4'2 6300 168'1 0'0 168'1 ... ... 163.25
4 4'0 4'0 4'0 0'0 4'0 6400 177'6 0'0 177'6 ... ... 172.875
3.625 ... ... 3'5 0'0 3'5 6500 187'4 0'0 187'4 ... ... 182.625
3.375 ... ... 3'3 0'0 3'3 6600 197'2 0'0 197'2 ... ... 192.375
3.125 ... ... 3'1 0'0 3'1 6700 207'0 0'0 207'0 ... ... 202.25
2.875 ... ... 3'0 0'0 3'0 6800 216'7 0'0 216'7 ... ... 212.125
2.75 ... ... 2'6 0'0 2'6 6900 226'6 0'0 226'6 ... ... 222.125
2.5 ... ... 2'5 0'0 2'5 7000 236'5 0'0 236'5 ... ... 232.125
2.375 ... ... 2'3 0'0 2'3 7100 246'4 0'0 246'4 ... ... 242.125
2.25 ... ... 2'2 0'0 2'2 7200 256'4 0'0 256'4 ... ... 252.125
2.125 ... ... 2'1 0'0 2'1 7300 266'4 0'0 266'4 ... ... 0
2 ... ... 2'0 0'0 2'0 7400 276'4 0'0 276'4 ... ... 0
1.875 ... ... 1'7 0'0 1'7 7500 286'4 0'0 286'4 ... ... 0
1.75 ... ... 1'7 0'0 1'7 7600 296'4 0'0 296'4 ... ... 0
1.5 ... ... 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.