DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 452'0
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 ... ... 231'2 0'0 231'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 221'2 0'0 221'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 211'2 0'0 211'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 201'2 0'0 201'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 191'2 0'0 191'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 181'2 0'0 181'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 171'2 0'0 171'2 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 161'2 0'0 161'2 2900 0'4 0'0 0'4 ... ... 0
0 ... ... 151'2 0'0 151'2 3000 0'5 0'0 0'5 ... ... 0
0 ... ... 141'2 0'0 141'2 3100 0'6 0'0 0'6 ... ... 0
0 ... ... 131'2 0'0 131'2 3200 1'0 0'0 1'0 ... ... 0
0 ... ... 121'2 0'0 121'2 3300 1'3 0'0 1'3 ... ... 0
0 ... ... 111'4 0'0 111'4 3400 1'7 0'0 1'7 ... ... 0
0 ... ... 102'0 0'0 102'0 3500 2'5 0'0 2'5 ... ... 0
0 ... ... 92'7 0'0 92'7 3600 3'5 0'0 3'5 ... ... 0
0 ... ... 88'4 0'0 88'4 3650 4'2 0'0 4'2 ... ... 0
0 ... ... 84'2 0'0 84'2 3700 5'0 0'0 5'0 ... ... 0
0 ... ... 80'0 0'0 80'0 3750 5'6 0'0 5'6 ... ... 0
0 ... ... 76'0 0'0 76'0 3800 6'6 0'0 6'6 ... ... 0
0 ... ... 72'1 0'0 72'1 3850 7'6 0'0 7'6 ... ... 0
0 ... ... 68'4 0'0 68'4 3900 8'7 0'0 8'7 ... ... 0
0 ... ... 64'7 0'0 64'7 3950 10'2 0'0 10'2 ... ... 0
0 ... ... 61'3 0'0 61'3 4000 11'5 0'0 11'5 ... ... 100
0 ... ... 58'1 0'0 58'1 4050 13'2 0'0 13'2 ... ... 0
0 ... ... 54'7 0'0 54'7 4100 15'0 0'0 15'0 ... ... 0
0 ... ... 51'7 0'0 51'7 4150 16'6 0'0 16'6 ... ... 0
0 ... ... 49'0 0'0 49'0 4200 18'6 0'0 18'6 ... ... 0
0 ... ... 46'2 0'0 46'2 4250 20'6 0'0 20'6 ... ... 0
0 ... ... 43'4 0'0 43'4 4300 23'0 0'0 23'0 ... ... 0
0 ... ... 41'0 0'0 41'0 4350 25'2 0'0 25'2 ... ... 5
0 ... ... 38'4 0'0 38'4 4400 27'5 0'0 27'5 ... ... 0
0 ... ... 36'2 0'0 36'2 4450 30'2 0'0 30'2 ... ... 0
0 ... ... 34'0 0'0 34'0 4500 32'7 0'0 32'7 ... ... 100
0 ... ... 32'0 0'0 32'0 4550 35'5 0'0 35'5 ... ... 0
9 ... ... 30'0 0'0 30'0 4600 38'4 0'0 38'4 ... ... 0
2 ... ... 28'1 0'0 28'1 4650 41'4 0'0 41'4 ... ... 0
30 ... ... 26'3 0'0 26'3 4700 44'4 0'0 44'4 ... ... 0
4 ... ... 24'6 0'0 24'6 4750 47'6 0'0 47'6 ... ... 0
18 ... ... 23'2 0'0 23'2 4800 51'0 0'0 51'0 ... ... 4
0 ... ... 21'6 0'0 21'6 4850 54'3 0'0 54'3 ... ... 0
0 ... ... 20'3 0'0 20'3 4900 57'7 0'0 57'7 ... ... 0
0 ... ... 19'1 0'0 19'1 4950 61'4 0'0 61'4 ... ... 0
104 17'7 17'7 17'7 0'0 17'7 5000 65'1 0'0 65'1 ... ... 0
0 ... ... 16'6 0'0 16'6 5050 68'7 0'0 68'7 ... ... 0
0 ... ... 15'6 0'0 15'6 5100 72'5 0'0 72'5 ... ... 0
5 ... ... 14'6 0'0 14'6 5150 76'5 0'0 76'5 ... ... 0
0 ... ... 13'6 0'0 13'6 5200 80'4 0'0 80'4 ... ... 0
0 ... ... 13'0 0'0 13'0 5250 84'5 0'0 84'5 ... ... 0
0 ... ... 12'1 0'0 12'1 5300 88'5 0'0 88'5 ... ... 0
0 ... ... 11'4 0'0 11'4 5350 92'7 0'0 92'7 ... ... 0
0 ... ... 10'6 0'0 10'6 5400 97'0 0'0 97'0 ... ... 0
0 ... ... 10'1 0'0 10'1 5450 101'3 0'0 101'3 ... ... 0
0 ... ... 9'5 0'0 9'5 5500 105'5 0'0 105'5 ... ... 0
0 ... ... 9'0 0'0 9'0 5550 110'0 0'0 110'0 ... ... 0
0 ... ... 8'4 0'0 8'4 5600 114'4 0'0 114'4 ... ... 0
0 ... ... 8'1 0'0 8'1 5650 119'0 0'0 119'0 ... ... 0
0 ... ... 7'5 0'0 7'5 5700 123'4 0'0 123'4 ... ... 0
36 ... ... 6'7 0'0 6'7 5800 132'5 0'0 132'5 ... ... 0
0 ... ... 6'2 0'0 6'2 5900 141'7 0'0 141'7 ... ... 0
4 ... ... 5'6 0'0 5'6 6000 151'2 0'0 151'2 ... ... 0
0 ... ... 5'1 0'0 5'1 6100 160'5 0'0 160'5 ... ... 0
0 ... ... 4'6 0'0 4'6 6200 170'2 0'0 170'2 ... ... 0
0 ... ... 4'3 0'0 4'3 6300 179'6 0'0 179'6 ... ... 0
0 ... ... 4'0 0'0 4'0 6400 189'4 0'0 189'4 ... ... 0
0 ... ... 3'5 0'0 3'5 6500 199'2 0'0 199'2 ... ... 0
0 ... ... 3'3 0'0 3'3 6600 209'0 0'0 209'0 ... ... 0
0 ... ... 3'1 0'0 3'1 6700 218'7 0'0 218'7 ... ... 0
0 ... ... 2'7 0'0 2'7 6800 228'6 0'0 228'6 ... ... 0
0 ... ... 2'6 0'0 2'6 6900 238'6 0'0 238'6 ... ... 0
2 ... ... 2'4 0'0 2'4 7000 248'6 0'0 248'6 ... ... 0
0 ... ... 2'3 0'0 2'3 7100 258'6 0'0 258'6 ... ... 0
0 ... ... 2'2 0'0 2'2 7200 268'6 0'0 268'6 ... ... 0
0 ... ... 2'0 0'0 2'0 7300 278'6 0'0 278'6 ... ... 0
0 ... ... 1'7 0'0 1'7 7400 288'6 0'0 288'6 ... ... 0
0 ... ... 1'6 0'0 1'6 7500 298'6 0'0 298'6 ... ... 0
0 ... ... 1'5 0'0 1'5 7600 308'6 0'0 308'6 ... ... 0
0 ... ... 1'3 0'0 1'3 8000 348'6 0'0 348'6 ... ... 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.