DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 476'6
Expiration Date: 11/26/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 254'0 2'6 256'6 2200 0'2 0'0 0'2 ... ... 0
0 ... ... 244'0 2'6 246'6 2300 0'3 0'0 0'3 ... ... 0
0 ... ... 234'0 2'6 236'6 2400 0'4 0'0 0'4 ... ... 0
0 ... ... 224'0 2'6 226'6 2500 0'5 0'0 0'5 ... ... 0
0 ... ... 214'0 2'6 216'6 2600 0'6 0'0 0'6 ... ... 0
0 ... ... 204'0 2'6 206'6 2700 0'7 0'0 0'7 ... ... 0
0 ... ... 194'0 2'6 196'6 2800 1'0 0'0 1'0 ... ... 0
0 ... ... 184'0 2'6 186'6 2900 1'1 0'0 1'1 ... ... 0
0 ... ... 174'0 2'6 176'6 3000 1'2 -0'1 1'3 ... ... 0
0 ... ... 164'0 2'6 166'6 3100 1'4 0'0 1'4 ... ... 0
0 ... ... 154'0 2'6 156'6 3200 1'6 0'0 1'6 ... ... 0
0 ... ... 144'0 2'6 146'6 3300 2'0 0'0 2'0 ... ... 0
0 ... ... 134'2 2'5 136'7 3400 2'3 0'0 2'3 ... ... 0
0 ... ... 124'4 2'5 127'1 3500 2'6 -0'1 2'7 ... ... 0
0 ... ... 115'0 2'5 117'5 3600 3'3 -0'1 3'4 ... ... 0
0 ... ... 110'3 2'5 113'0 3650 3'6 -0'1 3'7 ... ... 0
0 ... ... 105'7 2'4 108'3 3700 4'1 -0'2 4'3 ... ... 0
0 ... ... 101'3 2'3 103'6 3750 4'5 -0'2 4'7 ... ... 0
0 ... ... 96'7 2'4 99'3 3800 5'1 -0'2 5'3 ... ... 0
0 ... ... 92'5 2'3 95'0 3850 5'6 -0'2 6'0 ... ... 0
0 ... ... 88'3 2'3 90'6 3900 6'3 -0'3 6'6 ... ... 0
0 ... ... 84'2 2'2 86'4 3950 7'1 -0'3 7'4 ... ... 0
0 ... ... 80'2 2'2 82'4 4000 8'0 -0'3 8'3 ... ... 0
0 ... ... 76'2 2'2 78'4 4050 9'0 -0'3 9'3 ... ... 0
0 ... ... 72'4 2'1 74'5 4100 10'0 -0'4 10'4 ... ... 0
0 ... ... 68'7 2'1 71'0 4150 11'1 -0'5 11'6 ... ... 0
0 ... ... 65'3 2'0 67'3 4200 12'4 -0'5 13'1 ... ... 0
0 ... ... 61'7 2'0 63'7 4250 13'7 -0'6 14'5 ... ... 0
0 ... ... 58'5 2'0 60'5 4300 15'3 -0'6 16'1 ... ... 0
0 ... ... 55'4 1'7 57'3 4350 17'1 -0'6 17'7 ... ... 0
0 ... ... 52'5 1'6 54'3 4400 18'7 -0'7 19'6 ... ... 0
0 ... ... 49'6 1'6 51'4 4450 20'7 -0'7 21'6 ... ... 0
0 ... ... 47'0 1'5 48'5 4500 22'7 -1'0 23'7 ... ... 0
0 ... ... 44'4 1'5 46'1 4550 25'1 -1'0 26'1 ... ... 0
0 ... ... 42'0 1'5 43'5 4600 27'3 -1'1 28'4 ... ... 0
0 ... ... 39'6 1'4 41'2 4650 29'7 -1'2 31'1 ... ... 0
0 ... ... 37'5 1'3 39'0 4700 32'4 -1'2 33'6 ... ... 0
36.5 ... ... 35'4 1'3 36'7 4750 35'2 -1'2 36'4 ... ... 0
0 ... ... 33'5 1'2 34'7 4800 38'0 -1'3 39'3 ... ... 0
0 ... ... 31'7 1'1 33'0 4850 41'0 -1'3 42'3 ... ... 0
0 ... ... 30'1 1'1 31'2 4900 44'1 -1'3 45'4 45'0 45'0 0
0 ... ... 28'4 1'1 29'5 4950 47'2 -1'4 48'6 ... ... 0
24.5 27'7 26'4 27'0 1'1 28'1 5000 50'4 -1'5 52'1 ... ... 0
10 ... ... 25'5 1'0 26'5 5050 53'7 -1'5 55'4 ... ... 0
0 ... ... 24'2 1'0 25'2 5100 57'3 -1'5 59'0 ... ... 0
0 ... ... 23'0 1'0 24'0 5150 60'7 -1'6 62'5 ... ... 0
0 ... ... 21'7 0'7 22'6 5200 64'4 -1'6 66'2 ... ... 0
0 ... ... 20'6 0'7 21'5 5250 68'2 -1'6 70'0 ... ... 0
0 ... ... 19'6 0'7 20'5 5300 72'0 -1'7 73'7 ... ... 0
0 ... ... 18'6 0'7 19'5 5350 75'7 -1'7 77'6 ... ... 0
0 ... ... 17'7 0'6 18'5 5400 79'6 -1'7 81'5 ... ... 0
0 ... ... 17'0 0'6 17'6 5450 83'6 -1'7 85'5 ... ... 0
13 ... ... 16'1 0'7 17'0 5500 87'6 -2'0 89'6 ... ... 0
6 ... ... 15'3 0'6 16'1 5550 91'6 -2'0 93'6 ... ... 0
0 ... ... 14'4 0'6 15'2 5600 95'7 -2'0 97'7 ... ... 0
0 ... ... 13'7 0'5 14'4 5650 99'7 -2'1 102'0 ... ... 0
0 ... ... 13'1 0'5 13'6 5700 104'1 -2'0 106'1 ... ... 0
0 ... ... 12'4 0'5 13'1 5750 108'2 -2'1 110'3 ... ... 0
0 ... ... 11'7 0'5 12'4 5800 112'5 -2'1 114'6 ... ... 0
0 ... ... 10'6 0'5 11'3 5900 121'2 -2'1 123'3 ... ... 0
7.25 ... ... 9'7 0'4 10'3 6000 130'0 -2'2 132'2 ... ... 0
0 ... ... 9'0 0'4 9'4 6100 139'0 -2'2 141'2 ... ... 0
0 ... ... 8'2 0'4 8'6 6200 148'1 -2'3 150'4 ... ... 0
0 ... ... 7'5 0'3 8'0 6300 157'3 -2'3 159'6 ... ... 0
0 ... ... 7'1 0'3 7'4 6400 166'5 -2'3 169'0 ... ... 0
0 ... ... 6'5 0'3 7'0 6500 176'0 -2'4 178'4 ... ... 0
0 ... ... 6'1 0'3 6'4 6600 185'4 -2'4 188'0 ... ... 0
0 ... ... 5'6 0'3 6'1 6700 195'1 -2'4 197'5 ... ... 0
0 ... ... 5'3 0'3 5'6 6800 204'6 -2'4 207'2 ... ... 0
0 ... ... 5'1 0'2 5'3 6900 214'3 -2'4 216'7 ... ... 0
3 ... ... 4'7 0'2 5'1 7000 224'1 -2'4 226'5 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.