DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 586'2
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 287'0 0'0 287'0 2900 0'1 0'0 0'1 ... ... 0.25
0 ... ... 277'0 0'0 277'0 3000 0'1 0'0 0'1 ... ... 0.25
0 ... ... 267'0 0'0 267'0 3100 0'1 0'0 0'1 ... ... 0.25
0 ... ... 257'0 0'0 257'0 3200 0'1 0'0 0'1 ... ... 0.25
0 ... ... 247'0 0'0 247'0 3300 0'1 0'0 0'1 ... ... 0.25
0 ... ... 237'0 0'0 237'0 3400 0'2 0'0 0'2 ... ... 0.375
0 ... ... 227'0 0'0 227'0 3500 0'2 0'0 0'2 ... ... 0.375
0 ... ... 217'0 0'0 217'0 3600 0'3 0'0 0'3 ... ... 0.5
0 ... ... 207'0 0'0 207'0 3700 0'4 0'0 0'4 ... ... 0.5
0 ... ... 197'0 0'0 197'0 3800 0'5 0'0 0'5 ... ... 0.625
0 ... ... 187'0 0'0 187'0 3900 0'6 0'0 0'6 ... ... 0.875
0 ... ... 177'0 0'0 177'0 4000 1'0 0'0 1'0 ... ... 1
0 ... ... 167'0 0'0 167'0 4100 1'2 0'0 1'2 ... ... 1.375
0 ... ... 157'2 0'0 157'2 4200 1'6 0'0 1'6 ... ... 1.625
0 ... ... 147'5 0'0 147'5 4300 2'2 0'0 2'2 ... ... 2.125
0 ... ... 138'1 0'0 138'1 4400 2'7 0'0 2'7 ... ... 2.75
0 ... ... 128'7 0'0 128'7 4500 3'5 0'0 3'5 ... ... 3.5
0 ... ... 124'3 0'0 124'3 4550 4'2 0'0 4'2 ... ... 4
0 ... ... 120'0 0'0 120'0 4600 4'6 0'0 4'6 ... ... 4.5
0 ... ... 115'5 0'0 115'5 4650 5'3 0'0 5'3 ... ... 5
0 ... ... 111'3 0'0 111'3 4700 6'1 0'0 6'1 ... ... 5.625
0 ... ... 107'2 0'0 107'2 4750 6'7 0'0 6'7 ... ... 6.625
0 ... ... 103'1 0'0 103'1 4800 7'6 0'0 7'6 ... ... 7.375
0 ... ... 99'2 0'0 99'2 4850 8'6 0'0 8'6 ... ... 8.25
0 ... ... 95'3 0'0 95'3 4900 9'7 0'0 9'7 ... ... 9.25
0 ... ... 91'5 0'0 91'5 4950 11'0 0'0 11'0 ... ... 10.25
0 ... ... 87'7 0'0 87'7 5000 12'3 0'0 12'3 ... ... 11.375
0 ... ... 84'3 0'0 84'3 5050 13'6 0'0 13'6 ... ... 12.75
88.875 ... ... 81'0 0'0 81'0 5100 15'2 0'0 15'2 ... ... 14.125
85.5 ... ... 77'5 0'0 77'5 5150 16'7 0'0 16'7 ... ... 15.625
82.125 ... ... 74'4 0'0 74'4 5200 18'4 0'0 18'4 ... ... 17.125
78.875 ... ... 71'3 0'0 71'3 5250 20'3 0'0 20'3 ... ... 18.875
75.75 ... ... 68'3 0'0 68'3 5300 22'2 0'0 22'2 ... ... 20.625
72.625 ... ... 65'4 0'0 65'4 5350 24'3 0'0 24'3 ... ... 22.5
69.75 ... ... 62'6 0'0 62'6 5400 26'4 0'0 26'4 ... ... 24.625
66.875 ... ... 60'1 0'0 60'1 5450 28'6 0'0 28'6 ... ... 26.625
64.25 ... ... 57'4 0'0 57'4 5500 31'0 0'0 31'0 ... ... 28.875
61.5 ... ... 55'0 0'0 55'0 5550 33'4 0'0 33'4 ... ... 31.125
59 ... ... 52'6 0'0 52'6 5600 36'0 0'0 36'0 ... ... 33.5
56.75 ... ... 50'3 0'0 50'3 5650 38'5 0'0 38'5 ... ... 36
54.25 ... ... 48'2 0'0 48'2 5700 41'3 0'0 41'3 ... ... 38.625
52 ... ... 46'1 0'0 46'1 5750 44'1 0'0 44'1 ... ... 41.25
49.875 46'4 46'4 44'1 2'3 46'4 5800 47'1 0'0 47'1 ... ... 44
47.875 ... ... 42'2 0'0 42'2 5850 50'0 0'0 50'0 ... ... 46.75
45.75 ... ... 40'3 0'0 40'3 5900 53'1 0'0 53'1 ... ... 49.625
43.875 ... ... 38'5 0'0 38'5 5950 56'2 0'0 56'2 ... ... 52.625
41.5 42'0 41'3 36'7 5'1 42'0 6000 56'0 -3'4 59'4 56'0 56'0 55.75
40.25 ... ... 35'2 0'0 35'2 6050 62'6 0'0 62'6 ... ... 58.875
38.5 ... ... 33'6 0'0 33'6 6100 66'1 0'0 66'1 ... ... 62.125
37 ... ... 32'2 0'0 32'2 6150 69'4 0'0 69'4 ... ... 65.375
35.375 ... ... 30'7 0'0 30'7 6200 73'0 0'0 73'0 ... ... 68.75
33.875 ... ... 29'4 0'0 29'4 6250 76'4 0'0 76'4 ... ... 72.125
32.5 ... ... 28'1 0'0 28'1 6300 80'1 0'0 80'1 ... ... 75.625
31.125 ... ... 27'0 0'0 27'0 6350 83'6 0'0 83'6 ... ... 79.25
29.875 28'3 28'3 25'6 2'5 28'3 6400 87'4 0'0 87'4 ... ... 82.875
28.625 ... ... 24'5 0'0 24'5 6450 91'3 0'0 91'3 ... ... 86.5
27.375 27'0 27'0 23'5 3'3 27'0 6500 95'1 0'0 95'1 ... ... 90.25
26.25 ... ... 22'4 0'0 22'4 6550 99'1 0'0 99'1 ... ... 94
25.125 ... ... 21'5 0'0 21'5 6600 103'0 0'0 103'0 ... ... 97.875
24.25 ... ... 20'5 0'0 20'5 6650 107'0 0'0 107'0 ... ... 101.75
23.125 ... ... 19'6 0'0 19'6 6700 111'0 0'0 111'0 ... ... 105.625
22.25 ... ... 19'0 0'0 19'0 6750 115'1 0'0 115'1 ... ... 109.625
21.375 ... ... 18'1 0'0 18'1 6800 119'2 0'0 119'2 ... ... 113.625
20.5 ... ... 17'3 0'0 17'3 6850 123'3 0'0 123'3 ... ... 0
19.625 ... ... 16'5 0'0 16'5 6900 127'5 0'0 127'5 ... ... 0
19 ... ... 16'0 0'0 16'0 6950 131'7 0'0 131'7 ... ... 0
18.125 19'6 18'0 15'3 2'5 18'0 7000 136'1 0'0 136'1 ... ... 0
17.5 ... ... 14'6 0'0 14'6 7050 140'4 0'0 140'4 ... ... 0
16.75 ... ... 14'1 0'0 14'1 7100 144'7 0'0 144'7 ... ... 0
16.125 ... ... 13'5 0'0 13'5 7150 149'2 0'0 149'2 ... ... 0
15.5 ... ... 13'1 0'0 13'1 7200 153'5 0'0 153'5 ... ... 0
15 ... ... 12'5 0'0 12'5 7250 158'1 0'0 158'1 ... ... 0
14.5 ... ... 12'1 0'0 12'1 7300 162'4 0'0 162'4 ... ... 0
13.5 ... ... 11'2 0'0 11'2 7400 171'4 0'0 171'4 ... ... 0
12.5 ... ... 10'3 0'0 10'3 7500 180'5 0'0 180'5 ... ... 0
11.625 ... ... 9'6 0'0 9'6 7600 189'6 0'0 189'6 ... ... 0
10.875 9'6 9'6 9'0 0'6 9'6 7700 199'0 0'0 199'0 ... ... 0
10.125 ... ... 8'3 0'0 8'3 7800 208'3 0'0 208'3 ... ... 0
9.5 ... ... 7'7 0'0 7'7 7900 217'6 0'0 217'6 ... ... 0
8.875 ... ... 7'3 0'0 7'3 8000 227'1 0'0 227'1 ... ... 0
8.375 ... ... 6'7 0'0 6'7 8100 236'5 0'0 236'5 ... ... 0
7.875 ... ... 6'4 0'0 6'4 8200 246'1 0'0 246'1 ... ... 0
7.125 ... ... 6'0 0'0 6'0 8300 255'6 0'0 255'6 ... ... 0
6.625 ... ... 5'6 0'0 5'6 8400 265'3 0'0 265'3 ... ... 0
6.25 ... ... 5'3 0'0 5'3 8500 275'0 0'0 275'0 ... ... 0
6 ... ... 5'1 0'0 5'1 8600 284'6 0'0 284'6 ... ... 0
5.625 ... ... 4'6 0'0 4'6 8700 294'3 0'0 294'3 ... ... 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.