DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'6
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 ... ... 211'4 0'0 211'4 2200 0'1 0'0 0'1 ... ... 24660
0 ... ... 201'4 0'0 201'4 2300 0'1 0'0 0'1 ... ... 24915
0 ... ... 191'4 0'0 191'4 2400 0'1 0'0 0'1 ... ... 26280
0 ... ... 181'4 0'0 181'4 2500 0'1 0'0 0'1 ... ... 24139
0 ... ... 171'4 0'0 171'4 2600 0'1 0'0 0'1 ... ... 22581
0 ... ... 161'4 0'0 161'4 2700 0'1 0'0 0'1 ... ... 24612
0 ... ... 151'4 0'0 151'4 2800 0'1 0'0 0'1 ... ... 23172
0 ... ... 141'4 0'0 141'4 2900 0'1 0'0 0'1 ... ... 21366
0 ... ... 131'4 0'0 131'4 3000 0'1 0'0 0'1 ... ... 24342
1 ... ... 121'4 0'0 121'4 3100 0'1 0'0 0'1 ... ... 22341
1 ... ... 111'4 0'0 111'4 3200 0'1 0'0 0'1 ... ... 24727
1 ... ... 106'4 0'0 106'4 3250 0'1 0'0 0'1 ... ... 25630
1 ... ... 101'4 0'0 101'4 3300 0'1 0'0 0'1 ... ... 25601
1 ... ... 96'4 0'0 96'4 3350 0'1 0'0 0'1 ... ... 24419
1 ... ... 91'4 0'0 91'4 3400 0'1 0'0 0'1 ... ... 25572
1 ... ... 86'4 0'0 86'4 3450 0'1 0'0 0'1 ... ... 25770
1 ... ... 81'4 0'0 81'4 3500 0'1 0'0 0'1 ... ... 1515
1 ... ... 76'4 0'0 76'4 3550 0'1 0'0 0'1 0'1 0'1 33025
1 ... ... 71'4 0'0 71'4 3600 0'1 0'0 0'1 ... ... 33205
1 ... ... 66'5 0'0 66'5 3650 0'1 0'0 0'1 ... ... 33327
1 ... ... 61'5 0'0 61'5 3700 0'1 -0'1 0'2 0'1 0'1 28666
1 ... ... 56'5 0'0 56'5 3750 0'2 0'0 0'2 ... ... 4258
1 ... ... 51'6 0'0 51'6 3800 0'3 0'0 0'3 ... ... 33264
1 ... ... 46'7 0'0 46'7 3850 0'3 0'0 0'3 ... ... 28209
1 ... ... 41'7 0'0 41'7 3900 0'3 0'0 0'3 ... ... 33305
1 ... ... 37'0 0'0 37'0 3950 0'4 0'0 0'4 ... ... 20306
134 ... ... 32'0 0'0 32'0 4000 0'4 0'0 0'4 0'4 0'4 10765
135 ... ... 30'1 0'0 30'1 4020 0'5 0'0 0'5 ... ... 10640
135 ... ... 29'1 0'0 29'1 4030 0'5 0'0 0'5 ... ... 9431
135 ... ... 28'1 0'0 28'1 4040 0'5 0'0 0'5 ... ... 4723
134 ... ... 27'1 0'0 27'1 4050 0'5 0'0 0'5 ... ... 10754
135 ... ... 26'1 0'0 26'1 4060 0'5 0'0 0'5 ... ... 11322
135 ... ... 25'2 0'0 25'2 4070 0'6 0'0 0'6 ... ... 9566
135 ... ... 24'2 0'0 24'2 4080 0'6 0'0 0'6 ... ... 533
134 ... ... 23'3 0'0 23'3 4090 0'7 0'0 0'7 ... ... 10445
135 ... ... 22'3 0'0 22'3 4100 0'7 0'0 0'7 0'7 0'7 10066
135 ... ... 21'3 0'0 21'3 4110 0'7 0'0 0'7 ... ... 11260
135 ... ... 20'4 0'0 20'4 4120 1'0 0'0 1'0 ... ... 9923
135 ... ... 19'4 0'0 19'4 4130 1'0 0'0 1'0 ... ... 9182
135 ... ... 18'5 0'0 18'5 4140 1'1 0'0 1'1 ... ... 8593
135 ... ... 17'6 0'0 17'6 4150 1'1 -0'1 1'2 1'1 1'1 9918
135 ... ... 16'6 0'0 16'6 4160 1'2 0'0 1'2 ... ... 9791
135 ... ... 15'7 0'0 15'7 4170 1'3 0'0 1'3 ... ... 4426
135 ... ... 15'0 0'0 15'0 4180 1'4 0'0 1'4 ... ... 4026
10 ... ... 14'2 0'0 14'2 4190 1'6 0'0 1'6 ... ... 3725
135 ... ... 13'3 0'0 13'3 4200 2'3 0'4 1'7 2'3 2'3 352
135 ... ... 12'5 0'0 12'5 4210 2'1 0'0 2'1 ... ... 2852
135 ... ... 11'7 0'0 11'7 4220 2'3 0'0 2'3 ... ... 1824
135 ... ... 11'1 0'0 11'1 4230 2'5 0'0 2'5 ... ... 5
166 ... ... 10'3 0'0 10'3 4240 2'7 0'0 2'7 ... ... 1494
134 8'0 8'0 9'5 -1'5 8'0 4250 4'0 0'7 3'1 4'0 4'0 260
176 ... ... 9'0 0'0 9'0 4260 3'4 0'0 3'4 ... ... 1124
176 ... ... 8'3 0'0 8'3 4270 3'7 0'0 3'7 ... ... 1028
230 ... ... 7'6 0'0 7'6 4280 4'2 0'0 4'2 ... ... 541
487 ... ... 7'2 0'0 7'2 4290 4'6 0'0 4'6 ... ... 124
695 6'6 5'4 6'6 0'0 6'6 4300 5'2 0'0 5'2 5'7 4'5 444
103 5'5 5'5 6'1 -0'4 5'5 4310 5'3 -0'2 5'5 5'3 5'3 807
810 5'5 5'5 5'6 -0'1 5'5 4320 5'5 -0'5 6'2 7'3 5'5 383
820 ... ... 5'2 0'0 5'2 4330 6'6 0'0 6'6 ... ... 104
175 ... ... 4'6 0'0 4'6 4340 7'2 0'0 7'2 ... ... 636
720 4'1 4'1 4'3 -0'2 4'1 4350 8'2 0'3 7'7 8'2 8'2 635
778 ... ... 4'0 0'0 4'0 4360 8'4 0'0 8'4 ... ... 189
733 3'5 3'5 3'5 0'0 3'5 4370 9'1 0'0 9'1 ... ... 189
164 ... ... 3'3 0'0 3'3 4380 9'7 0'0 9'7 ... ... 189
762 ... ... 3'1 0'0 3'1 4390 10'5 0'0 10'5 ... ... 189
110 2'3 2'2 2'7 -0'5 2'2 4400 12'4 1'1 11'3 12'4 12'4 179
1324 ... ... 2'5 0'0 2'5 4410 12'1 0'0 12'1 ... ... 179
110 ... ... 2'3 0'0 2'3 4420 12'7 0'0 12'7 ... ... 135
933 ... ... 2'1 0'0 2'1 4430 13'5 0'0 13'5 ... ... 134
131 ... ... 2'0 0'0 2'0 4440 14'4 0'0 14'4 ... ... 135
1794 ... ... 1'6 0'0 1'6 4450 14'3 -0'7 15'2 14'3 14'3 135
110 ... ... 1'5 0'0 1'5 4460 16'1 0'0 16'1 ... ... 135
326 ... ... 1'4 0'0 1'4 4470 17'0 0'0 17'0 ... ... 135
441 ... ... 1'3 0'0 1'3 4480 17'7 0'0 17'7 ... ... 135
448 ... ... 1'2 0'0 1'2 4490 18'6 0'0 18'6 ... ... 135
3990 1'2 1'2 1'1 0'1 1'2 4500 18'6 -0'7 19'5 18'6 18'6 125
9160 ... ... 1'0 0'0 1'0 4510 20'4 0'0 20'4 ... ... 135
7682 ... ... 0'7 0'0 0'7 4520 21'3 0'0 21'3 ... ... 135
9235 ... ... 0'7 0'0 0'7 4530 22'3 0'0 22'3 ... ... 1
9291 ... ... 0'6 0'0 0'6 4540 23'2 0'0 23'2 ... ... 135
10943 ... ... 0'6 0'0 0'6 4550 24'2 0'0 24'2 ... ... 135
10391 ... ... 0'4 0'0 0'4 4600 29'0 0'0 29'0 ... ... 135
10784 ... ... 0'3 0'0 0'3 4650 33'7 0'0 33'7 ... ... 135
979 ... ... 0'3 0'0 0'3 4700 38'7 0'0 38'7 ... ... 1
28207 ... ... 0'2 0'0 0'2 4750 43'6 0'0 43'6 ... ... 1
28209 0'2 0'2 0'2 0'0 0'2 4800 48'6 0'0 48'6 ... ... 1
5 ... ... 0'2 0'0 0'2 4850 53'6 0'0 53'6 ... ... 1
620 0'2 0'2 0'2 0'0 0'2 4900 58'5 0'0 58'5 ... ... 1
32892 ... ... 0'2 0'0 0'2 4950 63'5 0'0 63'5 ... ... 1
28602 ... ... 0'2 0'0 0'2 5000 68'5 0'0 68'5 ... ... 1
33284 ... ... 0'1 0'0 0'1 5050 73'4 0'0 73'4 ... ... 1
35185 ... ... 0'1 0'0 0'1 5100 78'4 0'0 78'4 ... ... 1
27878 ... ... 0'1 0'0 0'1 5150 83'4 0'0 83'4 ... ... 1
28013 ... ... 0'1 0'0 0'1 5200 88'4 0'0 88'4 ... ... 1
32929 ... ... 0'1 0'0 0'1 5250 93'4 0'0 93'4 ... ... 1
288 ... ... 0'1 0'0 0'1 5300 98'4 0'0 98'4 ... ... 1
35476 ... ... 0'1 0'0 0'1 5350 103'4 0'0 103'4 ... ... 1
33146 ... ... 0'1 0'0 0'1 5400 108'4 0'0 108'4 ... ... 1
33860 ... ... 0'1 0'0 0'1 5500 118'4 0'0 118'4 ... ... 1
24974 ... ... 0'1 0'0 0'1 5600 128'4 0'0 128'4 ... ... 1
24601 ... ... 0'1 0'0 0'1 5700 138'4 0'0 138'4 ... ... 1
24634 ... ... 0'1 0'0 0'1 5800 148'4 0'0 148'4 ... ... 1
24616 ... ... 0'1 0'0 0'1 5900 158'4 0'0 158'4 ... ... 1
23366 ... ... 0'1 0'0 0'1 6000 168'4 0'0 168'4 ... ... 0
23545 ... ... 0'1 0'0 0'1 6100 178'4 0'0 178'4 ... ... 0
24228 ... ... 0'1 0'0 0'1 6200 188'4 0'0 188'4 ... ... 0
23283 ... ... 0'1 0'0 0'1 6300 198'4 0'0 198'4 ... ... 0
24167 ... ... 0'1 0'0 0'1 6400 208'4 0'0 208'4 ... ... 0
24535 ... ... 0'1 0'0 0'1 6500 218'4 0'0 218'4 ... ... 0
22497 ... ... 0'1 0'0 0'1 6600 228'4 0'0 228'4 ... ... 0
24956 ... ... 0'1 0'0 0'1 6700 238'4 0'0 238'4 ... ... 0
24844 ... ... 0'1 0'0 0'1 6800 248'4 0'0 248'4 ... ... 0
23908 ... ... 0'1 0'0 0'1 6900 258'4 0'0 258'4 ... ... 0
24192 ... ... 0'1 0'0 0'1 7000 268'4 0'0 268'4 ... ... 0
22680 ... ... 0'1 0'0 0'1 7100 278'4 0'0 278'4 ... ... 0
24410 ... ... 0'1 0'0 0'1 7200 288'4 0'0 288'4 ... ... 0
24729 ... ... 0'1 0'0 0'1 7300 298'4 0'0 298'4 ... ... 0
24732 ... ... 0'1 0'0 0'1 7400 308'4 0'0 308'4 ... ... 0
24733 ... ... 0'1 0'0 0'1 7500 318'4 0'0 318'4 ... ... 0
23484 ... ... 0'1 0'0 0'1 7600 328'4 0'0 328'4 ... ... 0
23531 ... ... 0'1 0'0 0'1 7700 338'4 0'0 338'4 ... ... 0
24746 ... ... 0'1 0'0 0'1 7800 348'4 0'0 348'4 ... ... 0
23440 ... ... 0'1 0'0 0'1 7900 358'4 0'0 358'4 ... ... 0
23989 ... ... 0'1 0'0 0'1 8000 368'4 0'0 368'4 ... ... 0
22352 ... ... 0'1 0'0 0'1 8200 388'4 0'0 388'4 ... ... 0
23274 ... ... 0'1 0'0 0'1 8400 408'4 0'0 408'4 ... ... 0
23891 ... ... 0'1 0'0 0'1 8500 418'4 0'0 418'4 ... ... 0
24624 ... ... 0'1 0'0 0'1 8600 428'4 0'0 428'4 ... ... 0
23280 ... ... 0'1 0'0 0'1 8700 438'4 0'0 438'4 ... ... 0
24509 ... ... 0'1 0'0 0'1 9000 468'4 0'0 468'4 ... ... 0
24712 ... ... 0'1 0'0 0'1 9500 518'4 0'0 518'4 ... ... 0
23369 ... ... 0'1 0'0 0'1 10000 568'4 0'0 568'4 ... ... 0
25086 ... ... 0'1 0'0 0'1 11000 668'4 0'0 668'4 ... ... 0
23263 ... ... 0'1 0'0 0'1 12000 768'4 0'0 768'4 ... ... 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.