DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 456'0
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 ... ... 244'4 -8'4 236'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 234'4 -8'4 226'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 224'4 -8'4 216'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 214'4 -8'4 206'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 204'4 -8'4 196'0 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 194'4 -8'4 186'0 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 184'4 -8'4 176'0 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 174'4 -8'4 166'0 2900 0'4 0'0 0'4 ... ... 0
0 ... ... 164'4 -8'4 156'0 3000 0'5 0'0 0'5 ... ... 0
0 ... ... 154'4 -8'4 146'0 3100 0'6 0'0 0'6 ... ... 0
0 ... ... 144'4 -8'4 136'0 3200 1'1 0'1 1'0 ... ... 0
0 ... ... 134'4 -8'4 126'0 3300 1'4 0'2 1'2 ... ... 0
0 ... ... 124'4 -8'3 116'1 3400 2'0 0'2 1'6 ... ... 0
0 ... ... 114'7 -8'1 106'6 3500 2'6 0'3 2'3 ... ... 0
0 ... ... 105'5 -8'0 97'5 3600 3'6 0'4 3'2 ... ... 0
0 ... ... 101'1 -8'0 93'1 3650 4'3 0'5 3'6 ... ... 0
0 ... ... 96'5 -7'6 88'7 3700 5'0 0'5 4'3 ... ... 2.75
0 ... ... 92'3 -7'5 84'6 3750 5'7 0'7 5'0 ... ... 0
0 ... ... 88'1 -7'4 80'5 3800 6'6 0'7 5'7 ... ... 0
0 ... ... 84'1 -7'3 76'6 3850 7'6 1'0 6'6 ... ... 0
0 ... ... 80'1 -7'2 72'7 3900 8'7 1'1 7'6 ... ... 0
0 ... ... 76'3 -7'1 69'2 3950 10'0 1'2 8'6 ... ... 0
0 ... ... 72'5 -6'7 65'6 4000 11'3 1'3 10'0 ... ... 5
0 ... ... 69'1 -6'6 62'3 4050 12'7 1'4 11'3 ... ... 0
0 ... ... 65'5 -6'4 59'1 4100 14'4 1'6 12'6 ... ... 0
0 ... ... 62'2 -6'2 56'0 4150 16'2 1'7 14'3 ... ... 0
0 ... ... 59'1 -6'1 53'0 4200 18'1 2'1 16'0 ... ... 0
0 ... ... 56'0 -5'7 50'1 4250 20'1 2'3 17'6 ... ... 0
0 ... ... 53'1 -5'5 47'4 4300 22'3 2'5 19'6 ... ... 0
0 ... ... 50'2 -5'3 44'7 4350 24'5 2'7 21'6 ... ... 0
0 ... ... 47'5 -5'1 42'4 4400 27'0 3'1 23'7 ... ... 0
0 ... ... 45'0 -4'7 40'1 4450 29'4 3'3 26'1 ... ... 0
30 ... ... 42'4 -4'5 37'7 4500 32'0 3'4 28'4 ... ... 0
0 ... ... 40'1 -4'3 35'6 4550 34'6 3'6 31'0 ... ... 0
0 ... ... 37'7 -4'2 33'5 4600 37'4 3'7 33'5 ... ... 25
0 ... ... 35'6 -4'1 31'5 4650 40'3 4'1 36'2 ... ... 0
0 ... ... 33'6 -4'0 29'6 4700 43'2 4'2 39'0 ... ... 0
0 ... ... 31'6 -3'7 27'7 4750 46'2 4'2 42'0 ... ... 0
0 ... ... 30'0 -3'7 26'1 4800 49'3 4'3 45'0 ... ... 0
0 ... ... 28'2 -3'6 24'4 4850 52'4 4'4 48'0 ... ... 0
0 ... ... 26'4 -3'5 22'7 4900 55'7 4'5 51'2 ... ... 0
0 ... ... 25'0 -3'4 21'4 4950 59'2 4'6 54'4 ... ... 0
5.25 21'0 21'0 23'4 -3'3 20'1 5000 62'6 4'7 57'7 ... ... 0
0 ... ... 22'1 -3'2 18'7 5050 66'2 4'7 61'3 ... ... 0
0 ... ... 20'6 -3'1 17'5 5100 70'0 5'1 64'7 ... ... 0
0 ... ... 19'5 -3'1 16'4 5150 73'6 5'2 68'4 ... ... 0
0 ... ... 18'3 -2'7 15'4 5200 77'5 5'3 72'2 ... ... 0
0 ... ... 17'3 -2'6 14'5 5250 81'4 5'4 76'0 ... ... 0
0 ... ... 16'3 -2'5 13'6 5300 85'4 5'5 79'7 ... ... 0
0 ... ... 15'3 -2'4 12'7 5350 89'5 5'7 83'6 ... ... 0
7 ... ... 14'4 -2'3 12'1 5400 93'6 6'0 87'6 ... ... 0
0 ... ... 13'5 -2'1 11'4 5450 97'7 6'0 91'7 ... ... 0
10 ... ... 12'7 -2'1 10'6 5500 102'1 6'1 96'0 ... ... 0
0 ... ... 12'2 -2'0 10'2 5550 106'4 6'3 100'1 ... ... 0
4.5 ... ... 11'4 -1'7 9'5 5600 110'7 6'4 104'3 ... ... 0
0 ... ... 10'7 -1'6 9'1 5650 115'2 6'5 108'5 ... ... 0
2.625 ... ... 10'3 -1'6 8'5 5700 119'5 6'5 113'0 ... ... 0
0 ... ... 9'3 -1'5 7'6 5800 128'5 6'7 121'6 ... ... 0
0 ... ... 8'3 -1'2 7'1 5900 137'7 7'1 130'6 ... ... 0
0 ... ... 7'5 -1'2 6'3 6000 147'1 7'2 139'7 ... ... 0
0 ... ... 6'7 -1'0 5'7 6100 156'3 7'3 149'0 ... ... 0
0 ... ... 6'3 -1'1 5'2 6200 165'7 7'4 158'3 ... ... 0
0 ... ... 5'6 -0'7 4'7 6300 175'3 7'5 167'6 ... ... 0
4.125 ... ... 5'2 -0'7 4'3 6400 185'0 7'6 177'2 ... ... 0
0 ... ... 4'7 -0'7 4'0 6500 194'5 7'6 186'7 ... ... 0
0 ... ... 4'4 -0'6 3'6 6600 204'3 7'7 196'4 ... ... 0
0 ... ... 4'1 -0'6 3'3 6700 214'2 8'1 206'1 ... ... 0
3 ... ... 3'7 -0'6 3'1 6800 224'1 8'2 215'7 ... ... 0
0 ... ... 3'4 -0'5 2'7 6900 234'0 8'2 225'6 ... ... 0
0 ... ... 3'2 -0'4 2'6 7000 244'0 8'3 235'5 ... ... 0
0 ... ... 3'0 -0'4 2'4 7100 254'0 8'4 245'4 ... ... 0
0 ... ... 2'6 -0'3 2'3 7200 264'0 8'4 255'4 ... ... 0
0 ... ... 2'5 -0'4 2'1 7300 274'0 8'4 265'4 ... ... 0
0 ... ... 2'3 -0'3 2'0 7400 284'0 8'4 275'4 ... ... 0
0 ... ... 2'2 -0'3 1'7 7500 294'0 8'4 285'4 ... ... 0
0 ... ... 2'1 -0'3 1'6 7600 304'0 8'4 295'4 ... ... 0
1.25 ... ... 1'5 -0'2 1'3 8000 344'0 8'4 335'4 ... ... 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.