DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 471'6
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 ... ... 255'0 0'0 255'0 2200 0'2 0'0 0'2 ... ... 0
0 ... ... 245'0 0'0 245'0 2300 0'2 0'0 0'2 ... ... 0
0 ... ... 235'0 0'0 235'0 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 225'0 0'0 225'0 2500 0'3 0'0 0'3 ... ... 0
0 ... ... 215'0 0'0 215'0 2600 0'4 0'0 0'4 ... ... 0
0 ... ... 205'0 0'0 205'0 2700 0'4 0'0 0'4 ... ... 0
0 ... ... 195'0 0'0 195'0 2800 0'5 0'0 0'5 ... ... 0
0 ... ... 185'0 0'0 185'0 2900 0'7 0'0 0'7 ... ... 0
0 ... ... 175'0 0'0 175'0 3000 1'0 0'0 1'0 ... ... 0
0 ... ... 165'0 0'0 165'0 3100 1'2 0'0 1'2 ... ... 0
0 ... ... 155'0 0'0 155'0 3200 1'5 0'0 1'5 ... ... 0
0 ... ... 145'0 0'0 145'0 3300 2'0 0'0 2'0 ... ... 0
0 ... ... 135'2 0'0 135'2 3400 2'3 0'0 2'3 ... ... 0
0 ... ... 125'5 0'0 125'5 3500 3'0 0'0 3'0 ... ... 0
0 ... ... 116'2 0'0 116'2 3600 3'7 0'0 3'7 ... ... 0
0 ... ... 107'2 0'0 107'2 3700 4'6 0'0 4'6 ... ... 0
0 ... ... 102'7 0'0 102'7 3750 5'3 0'0 5'3 ... ... 0
0 ... ... 98'4 0'0 98'4 3800 6'1 0'0 6'1 ... ... 0
0 ... ... 94'3 0'0 94'3 3850 6'6 0'0 6'6 ... ... 0
0 ... ... 90'2 0'0 90'2 3900 7'5 0'0 7'5 ... ... 0
0 ... ... 86'2 0'0 86'2 3950 8'5 0'0 8'5 ... ... 0
0 ... ... 82'3 0'0 82'3 4000 9'5 0'0 9'5 ... ... 0
0 ... ... 78'5 0'0 78'5 4050 10'6 0'0 10'6 ... ... 0
0 ... ... 75'0 0'0 75'0 4100 12'0 0'0 12'0 ... ... 0
0 ... ... 71'4 0'0 71'4 4150 13'4 0'0 13'4 ... ... 0
0 ... ... 68'2 0'0 68'2 4200 15'0 0'0 15'0 ... ... 0
0 ... ... 65'0 0'0 65'0 4250 16'5 0'0 16'5 ... ... 0
0 ... ... 62'0 0'0 62'0 4300 18'4 0'0 18'4 ... ... 0
0 ... ... 59'0 0'0 59'0 4350 20'3 0'0 20'3 ... ... 0
0 ... ... 56'2 0'0 56'2 4400 22'3 0'0 22'3 ... ... 0
0 ... ... 53'4 0'0 53'4 4450 24'4 0'0 24'4 ... ... 0
0 ... ... 51'0 0'0 51'0 4500 26'6 0'0 26'6 ... ... 0
0 ... ... 48'4 0'0 48'4 4550 29'1 0'0 29'1 ... ... 0
0 ... ... 46'1 0'0 46'1 4600 31'5 0'0 31'5 ... ... 0
0 ... ... 43'6 0'0 43'6 4650 34'1 0'0 34'1 ... ... 0
0 ... ... 41'4 0'0 41'4 4700 36'6 0'0 36'6 ... ... 0
0 ... ... 39'3 0'0 39'3 4750 39'3 0'0 39'3 ... ... 0
0 ... ... 37'3 0'0 37'3 4800 42'1 0'0 42'1 ... ... 0
0 ... ... 35'3 0'0 35'3 4850 45'0 0'0 45'0 ... ... 0
0 ... ... 33'4 0'0 33'4 4900 48'0 0'0 48'0 ... ... 0
0 ... ... 31'5 0'0 31'5 4950 51'0 0'0 51'0 ... ... 0
14 30'0 29'1 30'0 -0'7 29'1 5000 54'1 0'0 54'1 ... ... 0
0 ... ... 28'3 0'0 28'3 5050 57'2 0'0 57'2 ... ... 0
0 ... ... 26'6 0'0 26'6 5100 60'5 0'0 60'5 ... ... 0
0 ... ... 25'3 0'0 25'3 5150 64'0 0'0 64'0 ... ... 0
0 ... ... 24'0 0'0 24'0 5200 67'4 0'0 67'4 ... ... 0
0 ... ... 22'6 0'0 22'6 5250 71'0 0'0 71'0 ... ... 0
0 ... ... 21'4 0'0 21'4 5300 74'6 0'0 74'6 ... ... 0
0 ... ... 20'4 0'0 20'4 5350 78'4 0'0 78'4 ... ... 0
0 ... ... 19'4 0'0 19'4 5400 82'3 0'0 82'3 ... ... 0
0 ... ... 18'4 0'0 18'4 5450 86'2 0'0 86'2 ... ... 0
0 ... ... 17'6 0'0 17'6 5500 90'2 0'0 90'2 ... ... 0
0 ... ... 17'0 0'0 17'0 5550 94'3 0'0 94'3 ... ... 0
0 ... ... 16'2 0'0 16'2 5600 98'5 0'0 98'5 ... ... 0
0 ... ... 15'1 0'0 15'1 5700 107'2 0'0 107'2 ... ... 0
0 ... ... 14'1 0'0 14'1 5800 115'7 0'0 115'7 ... ... 0
0 ... ... 13'1 0'0 13'1 5900 124'6 0'0 124'6 ... ... 0
0 ... ... 12'2 0'0 12'2 6000 133'5 0'0 133'5 ... ... 0
0 ... ... 11'2 0'0 11'2 6100 142'4 0'0 142'4 ... ... 0
0 ... ... 10'3 0'0 10'3 6200 151'3 0'0 151'3 ... ... 0
0 ... ... 9'3 0'0 9'3 6300 160'3 0'0 160'3 ... ... 0
0 ... ... 8'4 0'0 8'4 6400 169'3 0'0 169'3 ... ... 0
0 ... ... 7'5 0'0 7'5 6500 178'3 0'0 178'3 ... ... 0
0 ... ... 6'6 0'0 6'6 6600 187'5 0'0 187'5 ... ... 0
0 ... ... 6'1 0'0 6'1 6700 196'7 0'0 196'7 ... ... 0
0 ... ... 5'3 0'0 5'3 6800 206'3 0'0 206'3 ... ... 0
0 ... ... 4'7 0'0 4'7 6900 215'7 0'0 215'7 ... ... 0
0 ... ... 4'3 0'0 4'3 7000 225'4 0'0 225'4 ... ... 0
0 ... ... 4'0 0'0 4'0 7100 235'2 0'0 235'2 ... ... 0
0 ... ... 3'5 0'0 3'5 7200 245'1 0'0 245'1 ... ... 0
0 ... ... 3'3 0'0 3'3 7300 255'0 0'0 255'0 ... ... 0
0 ... ... 3'1 0'0 3'1 7400 265'0 0'0 265'0 ... ... 0
0 ... ... 2'7 0'0 2'7 7500 275'0 0'0 275'0 ... ... 0
0 ... ... 2'5 0'0 2'5 7600 285'0 0'0 285'0 ... ... 0
0 ... ... 2'1 0'0 2'1 8000 325'0 0'0 325'0 ... ... 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.