DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 580'4
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 287'0 0'0 287'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 277'0 0'0 277'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 267'0 0'0 267'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 257'0 0'0 257'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 247'0 0'0 247'0 3300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 237'0 0'0 237'0 3400 0'2 0'0 0'2 ... ... 0.125
0 ... ... 227'0 0'0 227'0 3500 0'2 0'0 0'2 ... ... 0.125
0 ... ... 217'0 0'0 217'0 3600 0'3 0'0 0'3 ... ... 0.25
0 ... ... 207'0 0'0 207'0 3700 0'4 0'0 0'4 ... ... 0.375
0 ... ... 197'0 0'0 197'0 3800 0'5 0'0 0'5 ... ... 0.375
0 ... ... 187'0 0'0 187'0 3900 0'6 0'0 0'6 ... ... 0.625
0 ... ... 177'0 0'0 177'0 4000 1'0 0'0 1'0 ... ... 0.75
0 ... ... 167'0 0'0 167'0 4100 1'2 0'0 1'2 ... ... 1.125
0 ... ... 157'2 0'0 157'2 4200 1'6 0'0 1'6 ... ... 1.5
0 ... ... 147'5 0'0 147'5 4300 2'2 0'0 2'2 ... ... 1.875
0 ... ... 138'1 0'0 138'1 4400 2'7 0'0 2'7 ... ... 2.5
0 ... ... 128'7 0'0 128'7 4500 3'5 0'0 3'5 ... ... 3.375
0 ... ... 124'3 0'0 124'3 4550 4'2 0'0 4'2 ... ... 3.75
0 ... ... 120'0 0'0 120'0 4600 4'6 0'0 4'6 ... ... 4.25
0 ... ... 115'5 0'0 115'5 4650 5'3 0'0 5'3 ... ... 4.5
0 ... ... 111'3 0'0 111'3 4700 6'1 0'0 6'1 ... ... 5.125
0 ... ... 107'2 0'0 107'2 4750 6'7 0'0 6'7 ... ... 5.875
0 ... ... 103'1 0'0 103'1 4800 7'6 0'0 7'6 ... ... 6.625
0 ... ... 99'2 0'0 99'2 4850 8'6 0'0 8'6 ... ... 7.5
0 ... ... 95'3 0'0 95'3 4900 9'7 0'0 9'7 ... ... 8.5
92.125 ... ... 91'5 0'0 91'5 4950 11'0 0'0 11'0 ... ... 9.5
88.5 ... ... 87'7 0'0 87'7 5000 12'3 0'0 12'3 ... ... 10.75
84.875 ... ... 84'3 0'0 84'3 5050 13'6 0'0 13'6 ... ... 12
81.5 ... ... 81'0 0'0 81'0 5100 15'2 0'0 15'2 ... ... 13.375
78.125 ... ... 77'5 0'0 77'5 5150 16'7 0'0 16'7 ... ... 15
74.875 ... ... 74'4 0'0 74'4 5200 18'4 0'0 18'4 ... ... 16.5
71.75 ... ... 71'3 0'0 71'3 5250 20'3 0'0 20'3 ... ... 18.25
68.75 ... ... 68'3 0'0 68'3 5300 22'2 0'0 22'2 ... ... 20.125
65.875 ... ... 65'4 0'0 65'4 5350 24'3 0'0 24'3 ... ... 22.125
63.125 ... ... 62'6 0'0 62'6 5400 26'4 0'0 26'4 ... ... 24.125
60.5 ... ... 60'1 0'0 60'1 5450 28'6 0'0 28'6 ... ... 26.25
57.875 ... ... 57'4 0'0 57'4 5500 31'0 0'0 31'0 ... ... 28.5
55.375 ... ... 55'0 0'0 55'0 5550 33'4 0'0 33'4 ... ... 30.875
53 ... ... 52'6 0'0 52'6 5600 36'0 0'0 36'0 ... ... 33.25
50.75 ... ... 50'3 0'0 50'3 5650 38'5 0'0 38'5 ... ... 35.75
48.5 ... ... 48'2 0'0 48'2 5700 41'3 0'0 41'3 ... ... 38.375
46.375 ... ... 46'1 0'0 46'1 5750 44'1 0'0 44'1 ... ... 41.125
44.375 ... ... 44'1 0'0 44'1 5800 47'1 0'0 47'1 ... ... 43.875
42.375 ... ... 42'2 0'0 42'2 5850 50'0 0'0 50'0 ... ... 46.75
40.5 ... ... 40'3 0'0 40'3 5900 53'1 0'0 53'1 ... ... 49.75
38.75 ... ... 38'5 0'0 38'5 5950 56'2 0'0 56'2 ... ... 52.75
37 ... ... 36'7 0'0 36'7 6000 59'4 0'0 59'4 ... ... 56.125
35.375 ... ... 35'2 0'0 35'2 6050 62'6 0'0 62'6 ... ... 59
33.75 ... ... 33'6 0'0 33'6 6100 66'1 0'0 66'1 ... ... 62.25
32.25 ... ... 32'2 0'0 32'2 6150 69'4 0'0 69'4 ... ... 65.625
30.875 ... ... 30'7 0'0 30'7 6200 73'0 0'0 73'0 ... ... 69
29.5 ... ... 29'4 0'0 29'4 6250 76'4 0'0 76'4 ... ... 72.5
28.125 ... ... 28'1 0'0 28'1 6300 80'1 0'0 80'1 ... ... 76
26.875 ... ... 27'0 0'0 27'0 6350 83'6 0'0 83'6 ... ... 79.625
25.75 ... ... 25'6 0'0 25'6 6400 87'4 0'0 87'4 ... ... 83.25
24.5 ... ... 24'5 0'0 24'5 6450 91'3 0'0 91'3 ... ... 86.875
23.5 ... ... 23'5 0'0 23'5 6500 95'1 0'0 95'1 ... ... 90.625
22.375 ... ... 22'4 0'0 22'4 6550 99'1 0'0 99'1 ... ... 94.5
21.5 ... ... 21'5 0'0 21'5 6600 103'0 0'0 103'0 ... ... 98.375
20.5 ... ... 20'5 0'0 20'5 6650 107'0 0'0 107'0 ... ... 102.25
19.625 ... ... 19'6 0'0 19'6 6700 111'0 0'0 111'0 ... ... 106.25
18.75 ... ... 19'0 0'0 19'0 6750 115'1 0'0 115'1 ... ... 110.25
17.875 ... ... 18'1 0'0 18'1 6800 119'2 0'0 119'2 ... ... 114.375
17.25 ... ... 17'3 0'0 17'3 6850 123'3 0'0 123'3 ... ... 118.375
16.5 ... ... 16'5 0'0 16'5 6900 127'5 0'0 127'5 ... ... 122.625
15.75 ... ... 16'0 0'0 16'0 6950 131'7 0'0 131'7 ... ... 126.75
15.125 ... ... 15'3 0'0 15'3 7000 136'1 0'0 136'1 ... ... 131
14.5 ... ... 14'6 0'0 14'6 7050 140'4 0'0 140'4 ... ... 135.25
13.875 ... ... 14'1 0'0 14'1 7100 144'7 0'0 144'7 ... ... 139.5
13.375 ... ... 13'5 0'0 13'5 7150 149'2 0'0 149'2 ... ... 143.875
12.75 ... ... 13'1 0'0 13'1 7200 153'5 0'0 153'5 ... ... 148.25
12.25 ... ... 12'5 0'0 12'5 7250 158'1 0'0 158'1 ... ... 152.625
11.75 ... ... 12'1 0'0 12'1 7300 162'4 0'0 162'4 ... ... 157
11 ... ... 11'2 0'0 11'2 7400 171'4 0'0 171'4 ... ... 0
10.125 ... ... 10'3 0'0 10'3 7500 180'5 0'0 180'5 ... ... 0
9.375 ... ... 9'6 0'0 9'6 7600 189'6 0'0 189'6 ... ... 0
8.75 ... ... 9'0 0'0 9'0 7700 199'0 0'0 199'0 ... ... 0
8.125 ... ... 8'3 0'0 8'3 7800 208'3 0'0 208'3 ... ... 0
7.5 ... ... 7'7 0'0 7'7 7900 217'6 0'0 217'6 ... ... 0
7 ... ... 7'3 0'0 7'3 8000 227'1 0'0 227'1 ... ... 0
6.625 ... ... 6'7 0'0 6'7 8100 236'5 0'0 236'5 ... ... 0
6.125 ... ... 6'4 0'0 6'4 8200 246'1 0'0 246'1 ... ... 0
6.125 ... ... 6'0 0'0 6'0 8300 255'6 0'0 255'6 ... ... 0
5.75 ... ... 5'6 0'0 5'6 8400 265'3 0'0 265'3 ... ... 0
5.375 ... ... 5'3 0'0 5'3 8500 275'0 0'0 275'0 ... ... 0
5 ... ... 5'1 0'0 5'1 8600 284'6 0'0 284'6 ... ... 0
4.75 ... ... 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.