DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'2
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
200 ... ... 228'2 0'0 228'2 2200 0'1 0'0 0'1 ... ... 6127
205 ... ... 218'2 0'0 218'2 2300 0'1 0'0 0'1 ... ... 6051
202 ... ... 208'2 0'0 208'2 2400 0'1 0'0 0'1 ... ... 5380
210 ... ... 198'2 0'0 198'2 2500 0'1 0'0 0'1 ... ... 5339
220 ... ... 188'2 0'0 188'2 2600 0'1 0'0 0'1 ... ... 4192
226 ... ... 178'2 0'0 178'2 2700 0'1 0'0 0'1 ... ... 710
235 ... ... 168'2 0'0 168'2 2800 0'1 0'0 0'1 ... ... 6192
236 ... ... 158'2 0'0 158'2 2900 0'2 0'0 0'2 ... ... 24801
85 ... ... 148'2 0'0 148'2 3000 0'2 0'0 0'2 ... ... 2230
87 ... ... 138'2 0'0 138'2 3100 0'2 0'0 0'2 ... ... 24637
90 ... ... 128'2 0'0 128'2 3200 0'3 0'0 0'3 ... ... 28460
96 ... ... 118'2 0'0 118'2 3300 0'4 0'0 0'4 0'4 0'4 37291
158 ... ... 108'2 0'0 108'2 3400 0'6 0'0 0'6 ... ... 37102
81 ... ... 98'4 0'0 98'4 3500 1'0 0'0 1'0 ... ... 14123
94 ... ... 93'6 0'0 93'6 3550 1'2 0'0 1'2 ... ... 14963
93 ... ... 89'0 0'0 89'0 3600 1'4 0'0 1'4 ... ... 36719
78 ... ... 84'2 0'0 84'2 3650 1'7 0'0 1'7 ... ... 14592
98 ... ... 79'6 0'0 79'6 3700 2'2 0'0 2'2 2'2 2'2 36366
96 ... ... 75'2 0'0 75'2 3750 2'6 0'0 2'6 ... ... 29994
142 ... ... 70'6 0'0 70'6 3800 3'4 0'1 3'3 3'4 3'4 28498
96 ... ... 66'4 0'0 66'4 3850 4'0 0'0 4'0 ... ... 24391
132 ... ... 62'3 0'0 62'3 3900 5'0 0'1 4'7 5'0 5'0 22611
82 ... ... 58'3 0'0 58'3 3950 5'7 0'0 5'7 ... ... 361
59 55'6 55'6 54'5 1'1 55'6 4000 7'4 0'4 7'0 7'4 6'7 14727
170 ... ... 51'0 0'0 51'0 4050 8'2 0'0 8'2 ... ... 15285
63 ... ... 47'4 0'0 47'4 4100 10'3 0'5 9'6 10'4 10'3 15447
243 ... ... 44'2 0'0 44'2 4150 11'4 0'0 11'4 ... ... 2749
144 ... ... 41'2 0'0 41'2 4200 14'0 0'5 13'3 14'0 13'0 915
425 ... ... 38'3 0'0 38'3 4250 15'4 0'0 15'4 ... ... 594
192 ... ... 35'6 0'0 35'6 4300 18'3 0'5 17'6 18'4 18'3 437
874 ... ... 33'1 0'0 33'1 4350 20'7 0'6 20'1 20'7 20'7 1083
81 ... ... 30'6 0'0 30'6 4400 23'5 1'0 22'5 23'5 22'0 1403
498 27'2 27'2 28'3 -1'1 27'2 4450 25'2 0'0 25'2 ... ... 1080
1763 27'2 25'3 26'2 -0'6 25'4 4500 29'0 1'0 28'0 29'2 29'0 1331
151 25'3 22'6 24'2 -1'4 22'6 4550 30'6 -0'1 30'7 30'6 30'6 169
1438 21'4 21'0 22'3 -1'3 21'0 4600 35'5 1'5 34'0 35'5 35'3 150
1584 ... ... 20'6 0'0 20'6 4650 37'2 0'0 37'2 ... ... 594
2810 20'0 18'3 19'1 -0'4 18'5 4700 41'3 0'6 40'5 41'7 41'3 618
805 17'1 16'3 17'6 -0'5 17'1 4750 44'1 0'0 44'1 ... ... 355
3383 17'1 15'4 16'3 -0'3 16'0 4800 47'5 0'0 47'5 ... ... 52
908 ... ... 15'1 0'0 15'1 4850 51'3 0'0 51'3 ... ... 313
4022 13'4 13'2 14'0 -0'4 13'4 4900 55'1 0'0 55'1 ... ... 339
3714 ... ... 12'7 0'0 12'7 4950 59'0 0'0 59'0 ... ... 196
7890 12'4 11'1 12'0 -0'2 11'6 5000 63'0 0'0 63'0 ... ... 10
19621 ... ... 11'0 0'0 11'0 5050 67'0 0'0 67'0 ... ... 194
19712 10'2 10'2 10'2 0'0 10'2 5100 71'1 0'0 71'1 ... ... 10
21649 9'7 9'2 9'4 -0'2 9'2 5150 75'3 0'0 75'3 ... ... 152
21920 ... ... 8'7 0'0 8'7 5200 79'5 0'0 79'5 ... ... 149
22151 ... ... 8'2 0'0 8'2 5250 84'0 0'0 84'0 ... ... 145
24370 ... ... 7'5 0'0 7'5 5300 88'3 0'0 88'3 ... ... 90
561 ... ... ... ... ... 5350 ... ... ... ... ... 70
22561 ... ... 6'5 0'0 6'5 5400 97'2 0'0 97'2 ... ... 72
22586 5'6 5'4 5'7 -0'1 5'6 5500 106'3 0'0 106'3 ... ... 127
23764 ... ... 5'1 0'0 5'1 5600 115'5 0'0 115'5 ... ... 82
15789 ... ... 4'4 0'0 4'4 5700 125'0 0'0 125'0 ... ... 81
24540 ... ... 4'0 0'0 4'0 5800 134'3 0'0 134'3 ... ... 87
20714 3'3 3'3 3'5 -0'2 3'3 5900 143'7 0'0 143'7 ... ... 76
14102 ... ... 3'2 0'0 3'2 6000 153'4 0'0 153'4 ... ... 77
19178 ... ... 2'7 0'0 2'7 6100 163'1 0'0 163'1 ... ... 64
188 ... ... 2'5 0'0 2'5 6200 172'7 0'0 172'7 ... ... 62
188 ... ... 2'3 0'0 2'3 6300 182'5 0'0 182'5 ... ... 61
22155 ... ... 2'1 0'0 2'1 6400 192'3 0'0 192'3 ... ... 71
20903 ... ... 2'0 0'0 2'0 6500 202'2 0'0 202'2 ... ... 68
22403 ... ... 1'6 0'0 1'6 6600 212'0 0'0 212'0 ... ... 66
22396 ... ... 1'5 0'0 1'5 6700 222'0 0'0 222'0 ... ... 64
37241 ... ... 1'4 0'0 1'4 6800 231'7 0'0 231'7 ... ... 110
37241 ... ... 1'3 0'0 1'3 6900 241'6 0'0 241'6 ... ... 97
14886 1'4 1'3 1'2 0'2 1'4 7000 251'6 0'0 251'6 ... ... 54
13686 ... ... 1'1 0'0 1'1 7100 261'6 0'0 261'6 ... ... 53
8263 ... ... 1'1 0'0 1'1 7200 271'6 0'0 271'6 ... ... 51
21930 ... ... 1'0 0'0 1'0 7300 281'6 0'0 281'6 ... ... 53
13758 ... ... 0'7 0'0 0'7 7400 291'6 0'0 291'6 ... ... 47
19510 ... ... 0'7 0'0 0'7 7500 301'6 0'0 301'6 ... ... 49
4052 ... ... 0'6 0'0 0'6 7600 311'6 0'0 311'6 ... ... 44
8973 ... ... 0'6 0'0 0'6 7700 321'6 0'0 321'6 ... ... 42
100 ... ... 0'6 0'0 0'6 7800 331'6 0'0 331'6 ... ... 42
4391 ... ... 0'5 0'0 0'5 7900 341'6 0'0 341'6 ... ... 41
30822 0'6 0'6 0'5 0'1 0'6 8000 351'6 0'0 351'6 ... ... 39
4175 ... ... 0'4 0'0 0'4 8200 371'6 0'0 371'6 ... ... 127
9390 ... ... 0'4 0'0 0'4 8400 391'6 0'0 391'6 ... ... 121
9414 ... ... 0'4 0'0 0'4 8500 401'6 0'0 401'6 ... ... 118
2613 ... ... 0'4 0'0 0'4 8600 411'6 0'0 411'6 ... ... 0
3405 ... ... 0'3 0'0 0'3 8700 421'6 0'0 421'6 ... ... 116
9487 ... ... 0'3 0'0 0'3 9000 451'6 0'0 451'6 ... ... 106
9294 ... ... 0'2 0'0 0'2 9500 501'6 0'0 501'6 ... ... 95
9468 ... ... 0'2 0'0 0'2 10000 551'6 0'0 551'6 ... ... 88
9011 ... ... 0'1 0'0 0'1 11000 651'6 0'0 651'6 ... ... 74
6102 ... ... 0'1 0'0 0'1 12000 751'6 0'0 751'6 ... ... 66

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.