DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'6
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 221'4 0'0 221'4 2200 0'1 0'0 0'1 ... ... 22621
0 ... ... 211'4 0'0 211'4 2300 0'1 0'0 0'1 ... ... 22755
0 ... ... 201'4 0'0 201'4 2400 0'1 0'0 0'1 ... ... 22688
0 ... ... 191'4 0'0 191'4 2500 0'1 0'0 0'1 ... ... 23063
0 ... ... 181'4 0'0 181'4 2600 0'1 0'0 0'1 ... ... 22695
0 ... ... 171'4 0'0 171'4 2700 0'1 0'0 0'1 ... ... 24655
0 ... ... 161'4 0'0 161'4 2800 0'1 0'0 0'1 ... ... 23708
0 ... ... 151'4 0'0 151'4 2900 0'1 0'0 0'1 ... ... 24818
0 ... ... 141'5 0'0 141'5 3000 0'1 0'0 0'1 ... ... 23230
0 ... ... 131'5 0'0 131'5 3100 0'1 0'0 0'1 ... ... 23068
0 ... ... 121'5 0'0 121'5 3200 0'1 0'0 0'1 ... ... 22949
0 ... ... 116'5 0'0 116'5 3250 0'1 0'0 0'1 ... ... 22775
0 ... ... 111'5 0'0 111'5 3300 0'1 0'0 0'1 ... ... 25333
0 ... ... 106'5 0'0 106'5 3350 0'1 0'0 0'1 ... ... 25358
10 ... ... 101'5 0'0 101'5 3400 0'1 0'0 0'1 ... ... 24102
10 ... ... 96'5 0'0 96'5 3450 0'1 0'0 0'1 ... ... 23986
10 ... ... 91'5 0'0 91'5 3500 0'1 0'0 0'1 ... ... 35344
10 ... ... 86'5 0'0 86'5 3550 0'1 0'0 0'1 ... ... 24398
10 ... ... 81'5 0'0 81'5 3600 0'1 0'0 0'1 ... ... 2543
10 ... ... 76'5 0'0 76'5 3650 0'1 0'0 0'1 ... ... 25
10 ... ... 71'5 0'0 71'5 3700 0'1 0'0 0'1 0'1 0'1 40513
12 ... ... 66'5 0'0 66'5 3750 0'2 0'1 0'1 0'2 0'2 65029
12 ... ... 61'5 0'0 61'5 3800 0'2 0'1 0'1 0'2 0'2 65819
12 ... ... 56'6 0'0 56'6 3850 0'2 0'0 0'2 0'2 0'2 57731
10 ... ... 51'6 0'0 51'6 3900 0'2 0'0 0'2 0'2 0'2 388
34 ... ... 46'6 0'0 46'6 3950 0'4 0'2 0'2 0'4 0'4 65770
10 42'0 41'4 41'7 -0'3 41'4 4000 0'3 0'0 0'3 0'3 0'3 65057
10 ... ... 39'7 0'0 39'7 4020 0'3 0'0 0'3 ... ... 41761
10 ... ... 38'7 0'0 38'7 4030 0'3 0'0 0'3 ... ... 2553
10 ... ... 37'7 0'0 37'7 4040 0'3 0'0 0'3 ... ... 814
17 36'6 36'6 36'7 -0'1 36'6 4050 0'4 0'1 0'3 0'4 0'3 43865
10 ... ... 36'0 0'0 36'0 4060 0'4 0'0 0'4 ... ... 50814
10 ... ... 35'0 0'0 35'0 4070 0'4 0'0 0'4 ... ... 50487
10 ... ... 34'0 0'0 34'0 4080 0'4 0'0 0'4 ... ... 53819
10 ... ... 33'0 0'0 33'0 4090 0'4 0'0 0'4 ... ... 53819
10 32'4 31'0 32'0 -0'3 31'5 4100 0'4 0'0 0'4 0'5 0'4 53839
97 ... ... 31'1 0'0 31'1 4110 0'5 0'0 0'5 ... ... 52637
97 ... ... 30'1 0'0 30'1 4120 0'5 0'0 0'5 ... ... 29867
97 ... ... 29'1 0'0 29'1 4130 0'5 0'0 0'5 ... ... 217
97 ... ... 28'1 0'0 28'1 4140 0'5 0'0 0'5 ... ... 53810
10 ... ... 27'2 0'0 27'2 4150 0'6 0'0 0'6 ... ... 53652
107 ... ... 26'2 0'0 26'2 4160 0'6 0'0 0'6 ... ... 52630
97 ... ... 25'2 0'0 25'2 4170 0'5 -0'1 0'6 0'6 0'5 18713
97 ... ... 24'3 0'0 24'3 4180 0'5 -0'2 0'7 0'5 0'5 53600
97 ... ... 23'3 0'0 23'3 4190 0'6 -0'1 0'7 0'6 0'6 53467
10 23'0 21'6 22'3 -0'3 22'0 4200 0'6 -0'1 0'7 1'1 0'5 12358
107 ... ... 21'4 0'0 21'4 4210 0'6 -0'2 1'0 0'6 0'6 53568
10 ... ... 20'5 0'0 20'5 4220 1'1 0'0 1'1 ... ... 40011
107 ... ... 19'6 0'0 19'6 4230 1'2 0'0 1'2 1'2 1'2 47812
97 ... ... 18'7 0'0 18'7 4240 1'0 -0'3 1'3 1'3 1'0 53428
10 18'4 17'0 18'0 0'0 18'0 4250 1'1 -0'3 1'4 1'4 0'7 53449
97 ... ... 17'1 0'0 17'1 4260 1'2 -0'3 1'5 1'4 1'2 51639
107 ... ... 16'3 0'0 16'3 4270 1'7 0'0 1'7 ... ... 35745
99 14'2 14'2 15'4 -1'2 14'2 4280 1'4 -0'4 2'0 2'0 1'4 143
109 ... ... 14'6 0'0 14'6 4290 1'5 -0'5 2'2 1'5 1'5 23457
10 14'3 12'5 14'0 -1'1 12'7 4300 2'0 -0'4 2'4 2'6 1'7 110
99 ... ... 13'2 0'0 13'2 4310 2'2 -0'5 2'7 2'3 2'2 873
99 12'5 12'5 12'4 0'1 12'5 4320 2'4 -0'5 3'1 2'5 2'4 564
107 11'5 11'5 12'0 -0'3 11'5 4330 2'5 -0'7 3'4 3'5 2'5 117
121 10'7 10'7 11'2 -0'3 10'7 4340 2'7 -0'7 3'6 4'0 2'7 565
15 10'5 9'1 10'5 -1'1 9'4 4350 3'1 -1'0 4'1 4'3 3'0 690
32 9'7 9'3 10'0 -0'4 9'4 4360 3'4 -1'0 4'4 4'6 3'4 543
54 8'2 8'2 9'3 -1'1 8'2 4370 3'7 -1'0 4'7 4'6 3'7 148
37 8'2 8'2 8'6 -0'4 8'2 4380 4'1 -1'1 5'2 5'0 4'1 40
80 7'7 7'4 8'2 -0'6 7'4 4390 5'1 -0'5 5'6 5'4 5'0 169
101 7'4 6'3 7'6 -0'5 7'1 4400 5'5 -0'5 6'2 6'6 5'0 142
116 7'0 6'0 7'2 -0'6 6'4 4410 5'5 -1'1 6'6 6'7 5'5 159
60 6'4 6'0 6'5 -0'3 6'2 4420 6'1 -1'0 7'1 6'7 6'1 470
15 5'7 5'2 6'1 -0'2 5'7 4430 7'1 -0'4 7'5 7'1 6'6 78
60 5'3 5'1 5'5 -0'3 5'2 4440 7'5 -0'4 8'1 7'5 7'5 310
172 5'3 4'2 5'2 -0'6 4'4 4450 8'6 0'0 8'6 ... ... 2
146 4'6 4'0 4'7 -0'7 4'0 4460 8'4 -0'7 9'3 8'4 8'4 97
29 4'1 3'7 4'3 -0'2 4'1 4470 9'7 0'0 9'7 ... ... 97
562 3'7 3'3 4'0 -0'3 3'5 4480 10'4 0'0 10'4 ... ... 97
154 3'3 3'2 3'6 -0'4 3'2 4490 11'2 0'0 11'2 ... ... 97
732 3'4 2'5 3'3 -0'5 2'6 4500 11'1 -0'6 11'7 12'4 11'0 132
755 3'0 3'0 3'1 -0'1 3'0 4510 12'5 0'0 12'5 ... ... 97
5088 2'5 2'3 2'6 -0'3 2'3 4520 13'2 0'0 13'2 ... ... 97
620 ... ... 2'4 0'0 2'4 4530 14'0 0'0 14'0 ... ... 97
2566 ... ... 2'3 0'0 2'3 4540 14'6 0'0 14'6 ... ... 97
1212 2'1 1'5 2'2 -0'3 1'7 4550 15'4 -0'1 15'5 15'4 15'4 97
18728 1'6 1'6 2'0 -0'2 1'6 4560 16'3 0'0 16'3 ... ... 107
744 ... ... ... ... ... 4570 ... ... ... ... ... 97
770 ... ... ... ... ... 4580 ... ... ... ... ... 97
788 ... ... ... ... ... 4590 ... ... ... ... ... 97
47567 1'3 1'0 1'3 -0'2 1'1 4600 19'2 -0'5 19'7 19'5 19'1 2
195 ... ... ... ... ... 4610 ... ... ... ... ... 97
3651 ... ... ... ... ... 4620 ... ... ... ... ... 97
486 ... ... ... ... ... 4630 ... ... ... ... ... 97
53298 0'7 0'7 0'7 0'0 0'7 4650 24'3 0'0 24'3 ... ... 99
41151 0'6 0'5 0'5 0'0 0'5 4700 29'1 0'0 29'1 ... ... 10
502 0'5 0'4 0'4 0'1 0'5 4750 34'0 0'0 34'0 ... ... 99
50669 0'4 0'4 0'3 0'1 0'4 4800 38'7 0'0 38'7 ... ... 2
50659 ... ... 0'3 0'0 0'3 4850 43'7 0'0 43'7 ... ... 0
49679 0'3 0'3 0'3 0'0 0'3 4900 48'7 0'0 48'7 ... ... 17
65632 0'3 0'3 0'2 0'1 0'3 4950 53'6 0'0 53'6 ... ... 0
59971 0'2 0'2 0'2 0'0 0'2 5000 58'5 -0'1 58'6 59'0 57'6 17
655 ... ... 0'1 0'0 0'1 5050 63'5 0'0 63'5 ... ... 0
52294 ... ... 0'1 0'0 0'1 5100 68'5 0'0 68'5 ... ... 10
40651 ... ... 0'1 0'0 0'1 5150 73'5 0'0 73'5 ... ... 0
40645 0'2 0'2 0'1 0'1 0'2 5200 78'5 0'0 78'5 ... ... 0
40563 ... ... 0'1 0'0 0'1 5250 83'5 0'0 83'5 ... ... 0
200 0'1 0'1 0'1 0'0 0'1 5300 88'5 0'0 88'5 ... ... 0
33568 0'1 0'1 0'1 0'0 0'1 5350 93'5 0'0 93'5 ... ... 0
28739 ... ... 0'1 0'0 0'1 5400 98'5 0'0 98'5 ... ... 0
33692 ... ... 0'1 0'0 0'1 5500 108'5 0'0 108'5 ... ... 0
23315 ... ... 0'1 0'0 0'1 5600 118'5 0'0 118'5 ... ... 0
22988 ... ... 0'1 0'0 0'1 5700 128'5 0'0 128'5 ... ... 0
23911 ... ... 0'1 0'0 0'1 5800 138'5 0'0 138'5 ... ... 0
22991 ... ... 0'1 0'0 0'1 5900 148'4 0'0 148'4 ... ... 0
24238 ... ... 0'1 0'0 0'1 6000 158'4 0'0 158'4 ... ... 0
23265 ... ... 0'1 0'0 0'1 6100 168'4 0'0 168'4 ... ... 0
23139 ... ... 0'1 0'0 0'1 6200 178'4 0'0 178'4 ... ... 0
22863 ... ... 0'1 0'0 0'1 6300 188'4 0'0 188'4 ... ... 0
23079 ... ... 0'1 0'0 0'1 6400 198'4 0'0 198'4 ... ... 0
22817 ... ... 0'1 0'0 0'1 6500 208'4 0'0 208'4 ... ... 0
22949 ... ... 0'1 0'0 0'1 6600 218'4 0'0 218'4 ... ... 0
22885 ... ... 0'1 0'0 0'1 6700 228'4 0'0 228'4 ... ... 0
22831 ... ... 0'1 0'0 0'1 6800 238'4 0'0 238'4 ... ... 0
23728 ... ... 0'1 0'0 0'1 6900 248'4 0'0 248'4 ... ... 0
23787 ... ... 0'1 0'0 0'1 7000 258'4 0'0 258'4 ... ... 0
22689 ... ... 0'1 0'0 0'1 7100 268'4 0'0 268'4 ... ... 0
23150 ... ... 0'1 0'0 0'1 7200 278'4 0'0 278'4 ... ... 0
24733 ... ... 0'1 0'0 0'1 7300 288'4 0'0 288'4 ... ... 0
22680 ... ... 0'1 0'0 0'1 7400 298'4 0'0 298'4 ... ... 0
23336 ... ... 0'1 0'0 0'1 7500 308'4 0'0 308'4 ... ... 0
25386 ... ... 0'1 0'0 0'1 7600 318'4 0'0 318'4 ... ... 0
23629 ... ... 0'1 0'0 0'1 7700 328'4 0'0 328'4 ... ... 0
22609 ... ... 0'1 0'0 0'1 7800 338'4 0'0 338'4 ... ... 0
23586 ... ... 0'1 0'0 0'1 7900 348'4 0'0 348'4 ... ... 0
51384 ... ... 0'1 0'0 0'1 8000 358'4 0'0 358'4 ... ... 0
22709 ... ... 0'1 0'0 0'1 8200 378'4 0'0 378'4 ... ... 0
25386 ... ... 0'1 0'0 0'1 8400 398'4 0'0 398'4 ... ... 0
24657 ... ... 0'1 0'0 0'1 8500 408'4 0'0 408'4 ... ... 0
22938 ... ... 0'1 0'0 0'1 8600 418'4 0'0 418'4 ... ... 0
23064 ... ... 0'1 0'0 0'1 8700 428'4 0'0 428'4 ... ... 0
24142 ... ... 0'1 0'0 0'1 9000 458'4 0'0 458'4 ... ... 0
24294 ... ... 0'1 0'0 0'1 9500 508'4 0'0 508'4 ... ... 0
23703 ... ... 0'1 0'0 0'1 10000 558'4 0'0 558'4 ... ... 0
23714 ... ... 0'1 0'0 0'1 11000 658'4 0'0 658'4 ... ... 0
24631 ... ... 0'1 0'0 0'1 12000 758'4 0'0 758'4 ... ... 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.