DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'6
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 214'2 0'0 214'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 204'2 0'0 204'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'2 0'0 194'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 184'2 0'0 184'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 174'2 0'0 174'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 164'2 0'0 164'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 154'2 0'0 154'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 144'2 0'0 144'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 134'2 0'0 134'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 124'2 0'0 124'2 3100 0'1 0'0 0'1 ... ... 0
1 ... ... 114'2 0'0 114'2 3200 0'1 0'0 0'1 ... ... 194
1 ... ... 109'2 0'0 109'2 3250 0'1 0'0 0'1 ... ... 315
1 ... ... 104'2 0'0 104'2 3300 0'1 0'0 0'1 ... ... 371
1 ... ... 99'2 0'0 99'2 3350 0'1 0'0 0'1 ... ... 414
1 ... ... 94'2 0'0 94'2 3400 0'1 0'0 0'1 ... ... 2187
1 ... ... 89'2 0'0 89'2 3450 0'1 0'0 0'1 ... ... 2340
1 ... ... 84'2 0'0 84'2 3500 0'1 0'0 0'1 ... ... 2510
1 ... ... 79'2 0'0 79'2 3550 0'1 0'0 0'1 ... ... 2325
1 ... ... 74'2 0'0 74'2 3600 0'1 0'0 0'1 ... ... 2392
1 ... ... 69'3 0'0 69'3 3650 0'2 0'0 0'2 ... ... 14104
1 ... ... 64'3 0'0 64'3 3700 0'2 0'0 0'2 ... ... 58791
1 ... ... 59'4 0'0 59'4 3750 0'2 0'0 0'2 ... ... 52479
11 50'7 50'7 54'4 -3'5 50'7 3800 0'3 0'0 0'3 0'3 0'3 962
1 ... ... 49'4 0'0 49'4 3850 0'3 0'0 0'3 ... ... 57251
11 41'0 40'7 44'5 -3'5 41'0 3900 0'3 -0'1 0'4 0'3 0'3 41879
21 ... ... 39'5 0'0 39'5 3950 0'4 0'0 0'4 ... ... 43148
139 ... ... 34'6 0'0 34'6 4000 0'5 0'1 0'4 0'5 0'4 34945
137 ... ... 32'6 0'0 32'6 4020 0'5 0'0 0'5 ... ... 51001
137 ... ... 31'7 0'0 31'7 4030 0'5 0'0 0'5 ... ... 47988
137 ... ... 30'7 0'0 30'7 4040 0'5 0'0 0'5 ... ... 44763
139 25'6 25'6 29'7 -4'1 25'6 4050 0'5 0'0 0'5 0'5 0'5 32783
137 ... ... 28'7 0'0 28'7 4060 0'6 0'0 0'6 ... ... 51001
137 ... ... 28'0 0'0 28'0 4070 0'6 0'0 0'6 ... ... 51453
137 ... ... 27'0 0'0 27'0 4080 0'6 0'0 0'6 ... ... 30166
137 ... ... 26'0 0'0 26'0 4090 0'6 0'0 0'6 ... ... 51097
139 20'6 20'6 25'0 -4'2 20'6 4100 1'0 0'1 0'7 1'0 0'7 44847
137 ... ... 24'1 0'0 24'1 4110 0'7 0'0 0'7 ... ... 50796
137 ... ... 23'1 0'0 23'1 4120 0'7 0'0 0'7 0'7 0'7 28420
137 ... ... 22'1 0'0 22'1 4130 1'0 0'0 1'0 ... ... 51097
137 ... ... 21'2 0'0 21'2 4140 1'2 0'2 1'0 1'2 1'2 50907
147 16'4 16'4 20'3 -3'7 16'4 4150 1'2 0'1 1'1 1'3 1'1 50312
137 ... ... 19'3 0'0 19'3 4160 1'3 0'1 1'2 1'4 1'3 49986
137 ... ... 18'4 0'0 18'4 4170 1'2 0'0 1'2 ... ... 50468
10 ... ... 17'5 0'0 17'5 4180 1'3 0'0 1'3 ... ... 396
137 ... ... 16'6 0'0 16'6 4190 2'0 0'4 1'4 2'0 2'0 33200
139 15'0 11'7 15'7 -4'0 11'7 4200 2'1 0'3 1'6 2'3 1'7 400
137 ... ... 15'1 0'0 15'1 4210 1'7 0'0 1'7 ... ... 4724
171 ... ... 14'2 0'0 14'2 4220 2'6 0'6 2'0 2'6 2'6 1464
169 ... ... 13'4 0'0 13'4 4230 2'6 0'4 2'2 3'1 2'6 3260
196 ... ... 12'5 0'0 12'5 4240 3'1 0'6 2'3 3'3 3'0 267
200 10'7 8'0 11'7 -3'2 8'5 4250 3'5 1'0 2'5 3'7 2'6 2279
250 ... ... 11'1 0'0 11'1 4260 3'6 0'7 2'7 4'1 3'6 71
113 ... ... 10'3 0'0 10'3 4270 4'4 1'3 3'1 4'6 4'1 543
20 ... ... 9'6 0'0 9'6 4280 5'0 1'4 3'4 5'0 4'4 1442
1238 ... ... 9'1 0'0 9'1 4290 5'2 1'3 3'7 5'3 4'6 1277
1926 8'3 5'5 8'4 -2'6 5'6 4300 6'0 1'6 4'2 6'1 4'3 1622
249 6'0 5'2 7'7 -2'5 5'2 4310 6'5 2'0 4'5 6'5 6'1 171
5 6'2 5'0 7'3 -2'3 5'0 4320 6'4 1'3 5'1 6'7 6'4 1024
1446 6'2 4'2 6'6 -1'6 5'0 4330 5'5 0'0 5'5 ... ... 416
1563 5'6 4'2 6'2 -1'5 4'5 4340 8'1 2'1 6'0 8'1 8'1 215
155 4'6 3'6 5'6 -2'0 3'6 4350 8'7 2'3 6'4 8'7 8'6 238
2670 5'0 3'4 5'3 -1'7 3'4 4360 7'1 0'0 7'1 ... ... 198
313 3'1 3'1 4'7 -1'6 3'1 4370 7'5 0'0 7'5 ... ... 170
6275 ... ... 4'4 0'0 4'4 4380 8'2 0'0 8'2 ... ... 159
22214 2'6 2'6 4'1 -1'3 2'6 4390 8'7 0'0 8'7 ... ... 169
180 3'6 2'2 3'7 -1'5 2'2 4400 12'5 3'0 9'5 12'5 11'6 139
1476 2'2 2'2 3'4 -1'2 2'2 4410 10'2 0'0 10'2 ... ... 137
33481 ... ... 3'2 0'0 3'2 4420 11'0 0'0 11'0 ... ... 137
16482 1'7 1'7 2'7 -1'0 1'7 4430 11'5 0'0 11'5 ... ... 137
50139 ... ... 2'5 0'0 2'5 4440 12'3 0'0 12'3 ... ... 137
50345 2'1 1'4 2'3 -0'7 1'4 4450 13'1 0'0 13'1 ... ... 137
50174 2'0 1'7 2'2 -0'3 1'7 4460 13'7 0'0 13'7 ... ... 127
50527 1'3 1'2 2'0 -0'6 1'2 4470 14'6 0'0 14'6 ... ... 127
50390 1'2 1'1 1'7 -0'5 1'2 4480 15'5 0'0 15'5 ... ... 127
21826 1'1 1'0 1'6 -0'6 1'0 4490 16'4 0'0 16'4 ... ... 127
46412 1'4 0'7 1'5 -0'5 1'0 4500 20'2 2'7 17'3 20'6 17'3 139
51242 0'7 0'7 1'4 -0'5 0'7 4510 18'2 0'0 18'2 ... ... 127
46426 0'7 0'7 1'3 -0'4 0'7 4520 19'1 0'0 19'1 ... ... 137
51375 0'7 0'7 1'2 -0'3 0'7 4530 20'0 0'0 20'0 ... ... 127
50949 0'6 0'6 1'1 -0'3 0'6 4540 20'7 0'0 20'7 ... ... 137
20026 ... ... 1'0 0'0 1'0 4550 23'3 1'5 21'6 23'3 23'3 127
50057 0'6 0'5 0'6 -0'1 0'5 4600 26'3 0'0 26'3 ... ... 139
43469 ... ... 0'4 0'0 0'4 4650 31'2 0'0 31'2 ... ... 1
46803 0'3 0'2 0'3 -0'1 0'2 4700 39'0 2'7 36'1 39'0 39'0 11
58272 ... ... 0'3 0'0 0'3 4750 41'0 0'0 41'0 ... ... 10
315 ... ... 0'2 0'0 0'2 4800 50'4 4'4 46'0 50'4 50'4 3
52807 0'2 0'2 0'2 0'0 0'2 4850 51'0 0'0 51'0 ... ... 1
52783 ... ... 0'2 0'0 0'2 4900 56'0 0'0 56'0 ... ... 11
58582 ... ... 0'2 0'0 0'2 4950 61'0 0'0 61'0 ... ... 1
26614 ... ... 0'2 0'0 0'2 5000 69'7 4'0 65'7 70'1 69'7 1
8398 ... ... 0'1 0'0 0'1 5050 70'7 0'0 70'7 ... ... 1
4172 ... ... 0'1 0'0 0'1 5100 75'6 0'0 75'6 ... ... 1
480 ... ... 0'1 0'0 0'1 5150 80'6 0'0 80'6 ... ... 1
1745 ... ... 0'1 0'0 0'1 5200 85'6 0'0 85'6 ... ... 1
1605 ... ... 0'1 0'0 0'1 5250 90'6 0'0 90'6 ... ... 1
1930 0'1 0'1 0'1 0'0 0'1 5300 95'6 0'0 95'6 ... ... 1
1441 ... ... 0'1 0'0 0'1 5350 100'6 0'0 100'6 ... ... 1
1492 ... ... 0'1 0'0 0'1 5400 105'6 0'0 105'6 ... ... 1
1530 ... ... 0'1 0'0 0'1 5500 115'6 0'0 115'6 ... ... 1
371 ... ... 0'1 0'0 0'1 5600 125'6 0'0 125'6 ... ... 1
371 ... ... 0'1 0'0 0'1 5700 135'6 0'0 135'6 ... ... 1
290 ... ... 0'1 0'0 0'1 5800 145'6 0'0 145'6 ... ... 1
110 ... ... 0'1 0'0 0'1 5900 155'6 0'0 155'6 ... ... 1
0 ... ... 0'1 0'0 0'1 6000 165'6 0'0 165'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 175'6 0'0 175'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 185'6 0'0 185'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 195'6 0'0 195'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 205'6 0'0 205'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 215'6 0'0 215'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 225'6 0'0 225'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 235'6 0'0 235'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 245'6 0'0 245'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 255'6 0'0 255'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 265'6 0'0 265'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 275'6 0'0 275'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 285'6 0'0 285'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 295'6 0'0 295'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 305'6 0'0 305'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 315'6 0'0 315'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 325'6 0'0 325'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 335'6 0'0 335'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 345'6 0'0 345'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 355'6 0'0 355'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 365'6 0'0 365'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 385'6 0'0 385'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 405'6 0'0 405'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 415'6 0'0 415'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 425'6 0'0 425'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 435'6 0'0 435'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 465'6 0'0 465'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 515'6 0'0 515'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 565'6 0'0 565'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 665'6 0'0 665'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 765'6 0'0 765'6 ... ... 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.