DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1008'4
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... ... ... 508'4 5000 0'2 ... ... ... ... 0
0 ... ... 484'4 4'0 488'4 5200 0'3 0'0 0'3 ... ... 0
0 ... ... 464'4 4'0 468'4 5400 0'3 -0'1 0'4 ... ... 0
0 ... ... 444'4 4'0 448'4 5600 0'4 0'0 0'4 ... ... 0
0 ... ... 424'4 4'0 428'4 5800 0'4 -0'1 0'5 ... ... 0
0 ... ... 404'4 4'0 408'4 6000 0'5 -0'1 0'6 ... ... 0
0 ... ... 384'4 4'0 388'4 6200 0'6 -0'1 0'7 ... ... 0
0 ... ... 364'4 4'0 368'4 6400 0'7 -0'1 1'0 ... ... 0
0 ... ... 344'4 4'0 348'4 6600 1'1 -0'1 1'2 ... ... 0
0 ... ... 324'4 4'0 328'4 6800 1'3 -0'1 1'4 ... ... 0
0 ... ... 304'4 4'0 308'4 7000 1'5 -0'2 1'7 ... ... 0
0 ... ... 284'4 4'0 288'4 7200 2'1 -0'2 2'3 ... ... 0
0 ... ... 264'5 3'7 268'4 7400 2'5 -0'3 3'0 ... ... 0
0 ... ... 245'1 3'6 248'7 7600 3'4 -0'4 4'0 ... ... 0
0 ... ... 226'1 3'5 229'6 7800 4'5 -0'5 5'2 ... ... 0
0 ... ... 207'6 3'3 211'1 8000 6'2 -0'5 6'7 ... ... 0
0 ... ... 189'7 3'3 193'2 8200 8'3 -0'5 9'0 8'2 8'2 0
0 ... ... 172'7 3'1 176'0 8400 11'0 -0'7 11'7 ... ... 0
0 ... ... 156'5 3'0 159'5 8600 14'4 -0'7 15'3 ... ... 0
0 ... ... 141'3 2'6 144'1 8800 18'6 -1'0 19'6 19'6 19'6 0
0 ... ... 127'0 2'5 129'5 9000 23'6 -1'3 25'1 25'4 25'0 6.75
0 ... ... 113'5 2'4 116'1 9200 29'7 -1'3 31'2 31'5 31'5 0
0 ... ... 101'3 2'2 103'5 9400 36'7 -1'5 38'4 37'7 37'4 0
0 ... ... 90'0 2'0 92'0 9600 44'6 -1'7 46'5 ... ... 15
0 ... ... 79'5 1'7 81'4 9800 53'6 -2'0 55'6 55'4 55'4 18
0 67'7 67'7 70'1 1'6 71'7 10000 63'4 -2'2 65'6 67'7 65'4 45
0 ... ... 61'5 1'4 63'1 10200 74'2 -2'4 76'6 ... ... 37
0 ... ... 53'7 1'3 55'2 10400 85'7 -2'5 88'4 ... ... 45
0 47'1 47'0 47'1 1'1 48'2 10600 98'3 -2'6 101'1 ... ... 61
0 41'0 40'5 41'0 1'0 42'0 10800 111'6 -2'6 114'4 ... ... 0
26 36'6 34'2 35'5 1'0 36'5 11000 125'6 -3'0 128'6 ... ... 0
25 32'0 31'3 31'0 0'7 31'7 11200 140'5 -3'0 143'5 ... ... 40
25 27'7 26'1 26'7 0'7 27'6 11400 156'0 -3'1 159'1 160'0 160'0 0
20 23'6 22'7 23'3 0'6 24'1 11600 172'1 -3'1 175'2 ... ... 0
2 ... ... 20'3 0'5 21'0 11800 188'5 -3'2 191'7 ... ... 0
5 18'2 18'2 17'6 0'5 18'3 12000 205'5 -3'3 209'0 ... ... 0
5.625 15'0 15'0 15'4 0'5 16'1 12200 223'0 -3'4 226'4 ... ... 0
0 ... ... 13'5 0'4 14'1 12400 240'7 -3'4 244'3 ... ... 0
0 ... ... 12'0 0'3 12'3 12600 259'0 -3'4 262'4 ... ... 0
0 ... ... 10'5 0'3 11'0 12800 277'3 -3'5 281'0 ... ... 0
0 9'2 9'2 9'3 0'2 9'5 13000 296'0 -3'6 299'6 ... ... 0
0 ... ... 8'3 0'2 8'5 13200 314'7 -3'6 318'5 ... ... 0
0 ... ... 7'3 0'2 7'5 13400 333'7 -3'7 337'6 ... ... 0
0 ... ... 6'5 0'2 6'7 13600 353'1 -3'7 357'0 ... ... 0
0 ... ... 6'0 0'1 6'1 13800 372'5 -3'7 376'4 ... ... 0
0 ... ... 5'3 0'1 5'4 14000 392'1 -3'7 396'0 ... ... 0
0 ... ... 4'6 0'2 5'0 14200 411'6 -4'0 415'6 ... ... 0
0 ... ... 4'3 0'1 4'4 14400 431'5 -3'7 435'4 ... ... 0
0 ... ... 4'0 0'1 4'1 14600 451'4 -4'0 455'4 ... ... 0
0 ... ... 3'5 0'1 3'6 14800 471'4 -4'0 475'4 ... ... 0
0 ... ... 3'2 0'1 3'3 15000 491'4 -4'0 495'4 ... ... 0
0 ... ... 3'0 0'1 3'1 15200 511'4 -4'0 515'4 ... ... 0
0 ... ... 2'6 0'1 2'7 15400 531'4 -4'0 535'4 ... ... 0
0 ... ... 2'4 0'1 2'5 15600 551'4 -4'0 555'4 ... ... 0
0 ... ... 2'2 0'1 2'3 15800 571'4 -4'0 575'4 ... ... 0
0 ... ... 2'1 0'0 2'1 16000 591'4 -4'0 595'4 ... ... 0
0 ... ... 2'0 0'0 2'0 16200 611'4 -4'0 615'4 ... ... 0
0 ... ... 1'6 0'1 1'7 16400 631'4 -4'0 635'4 ... ... 0
0 ... ... 1'5 0'1 1'6 16600 651'4 -4'0 655'4 ... ... 0
0 ... ... 1'4 0'1 1'5 16800 671'4 -4'0 675'4 ... ... 0
0 ... ... 1'3 0'1 1'4 17000 691'4 -4'0 695'4 ... ... 0
0 ... ... 1'3 0'0 1'3 17200 711'4 -4'0 715'4 ... ... 0
0 ... ... 1'2 0'0 1'2 17400 731'4 -4'0 735'4 ... ... 0
0 ... ... 1'1 0'1 1'2 17600 751'4 -4'0 755'4 ... ... 0
0 ... ... 1'1 0'0 1'1 17800 771'4 -4'0 775'4 ... ... 0
0 1'0 1'0 1'0 0'0 1'0 18000 791'4 -4'0 795'4 ... ... 0
0 ... ... 1'0 0'0 1'0 18200 811'4 -4'0 815'4 ... ... 0
0 ... ... 0'7 0'0 0'7 18400 831'4 -4'0 835'4 ... ... 0
0 ... ... 0'7 0'0 0'7 18600 851'4 -4'0 855'4 ... ... 0
0 ... ... 0'6 0'1 0'7 18800 871'4 -4'0 875'4 ... ... 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.