DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 467'6
Expiration Date: 11/26/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 249'0 -1'2 247'6 2200 0'2 0'0 0'2 ... ... 0
0 ... ... 239'0 -1'2 237'6 2300 0'3 0'0 0'3 ... ... 0
0 ... ... 229'0 -1'2 227'6 2400 0'4 0'0 0'4 ... ... 0
0 ... ... 219'0 -1'2 217'6 2500 0'5 0'0 0'5 ... ... 0
0 ... ... 209'0 -1'2 207'6 2600 0'6 0'0 0'6 ... ... 0
0 ... ... 199'0 -1'2 197'6 2700 0'7 0'0 0'7 ... ... 0
0 ... ... 189'0 -1'2 187'6 2800 1'0 0'0 1'0 ... ... 0
0 ... ... 179'0 -1'2 177'6 2900 1'1 0'0 1'1 ... ... 0
0 ... ... 169'0 -1'2 167'6 3000 1'3 0'0 1'3 ... ... 0
0 ... ... 159'0 -1'2 157'6 3100 1'4 0'0 1'4 ... ... 0
0 ... ... 149'0 -1'2 147'6 3200 1'7 0'0 1'7 ... ... 0
0 ... ... 139'0 -1'2 137'6 3300 2'1 0'0 2'1 ... ... 0
0 ... ... 129'2 -1'2 128'0 3400 2'5 0'0 2'5 ... ... 0
0 ... ... 119'5 -1'2 118'3 3500 3'2 0'1 3'1 ... ... 0
0 ... ... 110'2 -1'1 109'1 3600 4'0 0'1 3'7 ... ... 0
0 ... ... 105'6 -1'2 104'4 3650 4'3 0'0 4'3 ... ... 0
0 ... ... 101'2 -1'1 100'1 3700 5'0 0'1 4'7 ... ... 0
0 ... ... 96'7 -1'1 95'6 3750 5'5 0'1 5'4 ... ... 0
0 ... ... 92'5 -1'2 91'3 3800 6'2 0'0 6'2 ... ... 0
0 ... ... 88'3 -1'1 87'2 3850 7'1 0'1 7'0 ... ... 0
0 ... ... 84'3 -1'1 83'2 3900 8'0 0'1 7'7 ... ... 0
0 ... ... 80'3 -1'0 79'3 3950 9'0 0'1 8'7 ... ... 0
0 ... ... 76'5 -1'0 75'5 4000 10'1 0'2 9'7 ... ... 0
0 ... ... 73'0 -1'1 71'7 4050 11'3 0'2 11'1 ... ... 0
0 ... ... 69'4 -1'1 68'3 4100 12'6 0'2 12'4 ... ... 0
0 ... ... 66'1 -1'0 65'1 4150 14'2 0'2 14'0 ... ... 0
0 ... ... 62'7 -1'0 61'7 4200 15'7 0'2 15'5 ... ... 0
0 ... ... 59'6 -1'0 58'6 4250 17'5 0'2 17'3 ... ... 0
0 ... ... 56'6 -0'7 55'7 4300 19'4 0'2 19'2 ... ... 0
0 ... ... 53'7 -0'7 53'0 4350 21'4 0'2 21'2 ... ... 0
0 ... ... 51'2 -0'7 50'3 4400 23'5 0'3 23'2 ... ... 0
0 ... ... 48'5 -0'7 47'6 4450 25'7 0'3 25'4 ... ... 0
0 ... ... 46'1 -0'6 45'3 4500 28'2 0'3 27'7 ... ... 0
0 ... ... 43'6 -0'6 43'0 4550 30'6 0'3 30'3 ... ... 0
0 ... ... 41'4 -0'6 40'6 4600 33'2 0'3 32'7 ... ... 0
0 ... ... 39'3 -0'6 38'5 4650 35'7 0'3 35'4 ... ... 0
0 ... ... 37'2 -0'6 36'4 4700 38'5 0'3 38'2 ... ... 0
0 ... ... 35'2 -0'6 34'4 4750 41'4 0'4 41'0 ... ... 0
0 ... ... 33'2 -0'5 32'5 4800 44'3 0'4 43'7 ... ... 0
0 ... ... 31'3 -0'5 30'6 4850 47'3 0'5 46'6 ... ... 0
0 ... ... 29'5 -0'5 29'0 4900 50'3 0'4 49'7 ... ... 0
0 ... ... 28'0 -0'6 27'2 4950 53'4 0'4 53'0 ... ... 0
0 ... ... 26'3 -0'5 25'6 5000 56'6 0'5 56'1 ... ... 0
0 ... ... 24'7 -0'5 24'2 5050 60'1 0'5 59'4 ... ... 0
0 ... ... 23'3 -0'4 22'7 5100 63'4 0'5 62'7 ... ... 0
0 ... ... 22'0 -0'4 21'4 5150 67'0 0'5 66'3 ... ... 0
0 ... ... 20'6 -0'4 20'2 5200 70'5 0'6 69'7 ... ... 0
0 ... ... 19'5 -0'4 19'1 5250 74'2 0'5 73'5 ... ... 0
8 18'0 18'0 18'4 -0'4 18'0 5300 78'0 0'5 77'3 ... ... 0
0 ... ... 17'4 -0'4 17'0 5350 81'7 0'6 81'1 ... ... 0
0 ... ... 16'4 -0'3 16'1 5400 85'7 0'7 85'0 ... ... 0
0 ... ... 15'5 -0'3 15'2 5450 89'6 0'6 89'0 ... ... 0
0 ... ... 14'6 -0'3 14'3 5500 93'7 0'7 93'0 ... ... 0
0 ... ... 14'0 -0'3 13'5 5550 98'0 0'7 97'1 ... ... 0
0 ... ... 13'2 -0'2 13'0 5600 102'1 0'7 101'2 ... ... 0
0 ... ... 12'5 -0'2 12'3 5650 106'3 1'0 105'3 ... ... 0
0 ... ... 12'0 -0'2 11'6 5700 110'6 1'0 109'6 ... ... 0
0 ... ... 11'3 -0'1 11'2 5750 115'1 1'1 114'0 ... ... 0
0 ... ... 10'7 -0'1 10'6 5800 119'4 1'1 118'3 ... ... 0
0 ... ... 9'7 0'0 9'7 5900 128'3 1'1 127'2 ... ... 0
0 ... ... 9'0 0'0 9'0 6000 137'3 1'1 136'2 ... ... 0
0 ... ... 8'3 0'0 8'3 6100 146'5 1'2 145'3 ... ... 0
0 ... ... 7'6 0'0 7'6 6200 155'7 1'2 154'5 ... ... 0
0 ... ... 7'1 0'1 7'2 6300 165'2 1'2 164'0 ... ... 0
0 ... ... 6'6 0'0 6'6 6400 174'5 1'2 173'3 ... ... 0
0 ... ... 6'2 0'0 6'2 6500 184'2 1'2 183'0 ... ... 0
0 ... ... 5'7 0'0 5'7 6600 193'6 1'2 192'4 ... ... 0
0 ... ... 5'5 0'0 5'5 6700 203'3 1'1 202'2 ... ... 0
0 ... ... 5'3 -0'1 5'2 6800 213'1 1'1 212'0 ... ... 0
0 ... ... 5'1 -0'1 5'0 6900 222'7 1'1 221'6 ... ... 0
0 ... ... 4'7 -0'1 4'6 7000 232'6 1'2 231'4 ... ... 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.