DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 457'2
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 236'6 0'4 237'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 226'6 0'4 227'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 216'6 0'4 217'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 0'4 207'2 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 196'6 0'4 197'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 186'6 0'4 187'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 176'6 0'4 177'2 2800 0'2 -0'1 0'3 ... ... 0
0 ... ... 166'6 0'4 167'2 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 156'6 0'4 157'2 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 146'6 0'4 147'2 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 136'6 0'4 137'2 3200 0'5 0'1 0'4 ... ... 0
0 ... ... 126'6 0'4 127'2 3300 0'6 0'1 0'5 ... ... 0
0 ... ... 116'6 0'4 117'2 3400 0'7 0'0 0'7 ... ... 0
0 ... ... 106'7 0'5 107'4 3500 1'2 0'1 1'1 ... ... 0
0 ... ... 97'2 0'4 97'6 3600 1'5 0'1 1'4 ... ... 0
0 ... ... 92'4 0'4 93'0 3650 1'7 0'1 1'6 ... ... 0
0 ... ... 87'6 0'5 88'3 3700 2'2 0'1 2'1 ... ... 0
0 ... ... 83'2 0'4 83'6 3750 2'5 0'0 2'5 ... ... 0
0 ... ... 78'6 0'4 79'2 3800 3'1 0'0 3'1 ... ... 0
0 ... ... 74'3 0'4 74'7 3850 3'6 0'0 3'6 ... ... 0
0 ... ... 70'1 0'3 70'4 3900 4'3 0'0 4'3 ... ... 0
0 ... ... 66'0 0'3 66'3 3950 5'1 -0'1 5'2 ... ... 0
0 ... ... 62'0 0'3 62'3 4000 6'1 -0'1 6'2 6'3 6'3 156
0 ... ... 58'1 0'3 58'4 4050 7'2 -0'1 7'3 7'3 7'3 1
0 ... ... 54'4 0'3 54'7 4100 8'4 -0'1 8'5 8'6 8'5 149
0 ... ... 51'0 0'3 51'3 4150 9'7 -0'1 10'0 10'1 10'0 435
0 ... ... 47'5 0'3 48'0 4200 11'4 -0'1 11'5 12'1 12'0 55
0 ... ... 44'4 0'3 44'7 4250 13'2 -0'1 13'3 ... ... 200
0 ... ... 41'4 0'3 41'7 4300 15'1 -0'1 15'2 15'6 15'2 211
0 ... ... 38'6 0'3 39'1 4350 17'2 -0'1 17'3 16'3 16'3 78
0 ... ... 36'1 0'3 36'4 4400 19'4 -0'1 19'5 18'7 18'6 221
0 ... ... 33'5 0'3 34'0 4450 22'0 -0'1 22'1 ... ... 0
95 31'2 30'6 31'2 0'3 31'5 4500 24'4 -0'1 24'5 25'0 24'6 43
36 28'1 28'1 29'0 0'4 29'4 4550 27'2 0'0 27'2 28'0 28'0 461
288 28'6 26'4 26'7 0'4 27'3 4600 30'1 0'0 30'1 30'7 29'2 104
3 25'0 25'0 25'0 0'4 25'4 4650 33'1 0'0 33'1 ... ... 0
15 24'6 22'5 23'2 0'3 23'5 4700 36'1 -0'1 36'2 36'0 36'0 4
27 21'4 20'4 21'4 0'4 22'0 4750 39'3 0'0 39'3 ... ... 0
27 21'2 19'5 20'0 0'3 20'3 4800 42'5 -0'1 42'6 ... ... 0
8 18'4 18'3 18'4 0'3 18'7 4850 46'1 -0'1 46'2 ... ... 0
531 17'4 16'2 17'1 0'3 17'4 4900 49'5 -0'1 49'6 ... ... 0
0 ... ... 15'7 0'3 16'2 4950 53'2 -0'1 53'3 ... ... 0
455 15'7 14'0 14'5 0'3 15'0 5000 57'0 -0'1 57'1 ... ... 0
0 ... ... 13'5 0'3 14'0 5050 60'7 -0'1 61'0 ... ... 0
72 13'3 13'3 12'5 0'3 13'0 5100 64'6 -0'1 64'7 ... ... 0
0 ... ... 11'6 0'2 12'0 5150 68'6 -0'1 68'7 ... ... 0
10 10'2 10'2 10'7 0'2 11'1 5200 72'6 -0'2 73'0 ... ... 0
20 10'1 10'0 10'1 0'2 10'3 5250 76'7 -0'2 77'1 ... ... 0
3 ... ... 9'3 0'2 9'5 5300 81'1 -0'2 81'3 ... ... 0
0 ... ... 8'6 0'2 9'0 5350 85'3 -0'3 85'6 ... ... 0
73 ... ... 8'2 0'1 8'3 5400 89'6 -0'2 90'0 ... ... 0
0 ... ... 7'6 0'1 7'7 5450 94'1 -0'3 94'4 ... ... 0
2 7'3 7'3 7'2 0'1 7'3 5500 98'5 -0'3 99'0 ... ... 0
0 ... ... 6'6 0'1 6'7 5550 103'1 -0'3 103'4 ... ... 0
15 ... ... 6'3 0'1 6'4 5600 107'5 -0'3 108'0 ... ... 0
0 ... ... 6'0 0'1 6'1 5650 112'2 -0'3 112'5 ... ... 0
0 ... ... 5'6 0'0 5'6 5700 116'6 -0'4 117'2 ... ... 0
0 ... ... 5'1 0'1 5'2 5800 126'1 -0'4 126'5 ... ... 0
10 ... ... 4'6 0'0 4'6 5900 135'5 -0'3 136'0 ... ... 0
75 4'2 4'2 4'2 0'0 4'2 6000 145'1 -0'3 145'4 ... ... 0
31 4'0 4'0 3'7 0'1 4'0 6100 154'5 -0'4 155'1 ... ... 0
0 ... ... 3'5 0'0 3'5 6200 164'3 -0'3 164'6 ... ... 0
0 ... ... 3'3 0'0 3'3 6300 174'0 -0'4 174'4 ... ... 0
0 ... ... 3'1 0'0 3'1 6400 183'6 -0'4 184'2 ... ... 0
0 ... ... 2'7 0'0 2'7 6500 193'5 -0'3 194'0 ... ... 0
0 ... ... 2'6 0'0 2'6 6600 203'3 -0'4 203'7 ... ... 0
0 ... ... 2'4 0'1 2'5 6700 213'2 -0'4 213'6 ... ... 0
0 ... ... 2'3 0'0 2'3 6800 223'1 -0'4 223'5 ... ... 0
0 ... ... 2'2 0'0 2'2 6900 233'0 -0'4 233'4 ... ... 0
0 ... ... 2'1 0'0 2'1 7000 242'7 -0'4 243'3 ... ... 0
0 ... ... 2'0 0'0 2'0 7100 252'7 -0'4 253'3 ... ... 0
0 ... ... 1'7 0'1 2'0 7200 262'6 -0'4 263'2 ... ... 0
0 ... ... 1'7 0'0 1'7 7300 272'6 -0'4 273'2 ... ... 0
0 ... ... 1'6 0'0 1'6 7400 282'6 -0'4 283'2 ... ... 0
0 ... ... 1'5 0'0 1'5 7500 292'6 -0'4 293'2 ... ... 0
0 ... ... 1'5 0'0 1'5 7600 302'6 -0'4 303'2 ... ... 0
0 ... ... 1'2 0'1 1'3 8000 342'6 -0'4 343'2 ... ... 0
0 ... ... 1'0 0'1 1'1 8500 392'6 -0'4 393'2 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 442'6 -0'4 443'2 ... ... 0
0 ... ... 0'6 0'0 0'6 9500 492'6 -0'4 493'2 ... ... 0
0 ... ... 0'5 0'0 0'5 10000 542'6 -0'4 543'2 ... ... 0
0 ... ... 0'4 0'0 0'4 11000 642'6 -0'4 643'2 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 742'6 -0'4 743'2 ... ... 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.