DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'4
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
133 ... ... 209'7 0'0 209'7 2200 0'1 0'0 0'1 ... ... 0
133 ... ... 199'7 0'0 199'7 2300 0'1 0'0 0'1 ... ... 0
133 ... ... 189'7 0'0 189'7 2400 0'1 0'0 0'1 ... ... 0
133 ... ... 179'7 0'0 179'7 2500 0'1 0'0 0'1 ... ... 0
133 ... ... 169'7 0'0 169'7 2600 0'1 0'0 0'1 ... ... 0
133 ... ... 159'7 0'0 159'7 2700 0'1 0'0 0'1 ... ... 0
133 ... ... 149'7 0'0 149'7 2800 0'1 0'0 0'1 ... ... 0
133 ... ... 139'7 0'0 139'7 2900 0'1 0'0 0'1 ... ... 0
133 ... ... 129'7 0'0 129'7 3000 0'1 0'0 0'1 ... ... 0
133 ... ... 119'7 0'0 119'7 3100 0'1 0'0 0'1 ... ... 0
133 ... ... 109'7 0'0 109'7 3200 0'1 0'0 0'1 ... ... 0
133 ... ... 104'7 0'0 104'7 3250 0'1 0'0 0'1 ... ... 0
133 ... ... 99'7 0'0 99'7 3300 0'1 0'0 0'1 ... ... 0
133 ... ... 94'7 0'0 94'7 3350 0'1 0'0 0'1 ... ... 0
134 ... ... 89'7 0'0 89'7 3400 0'1 0'0 0'1 ... ... 0
134 ... ... 84'7 0'0 84'7 3450 0'1 0'0 0'1 ... ... 0
134 ... ... 79'7 0'0 79'7 3500 0'1 0'0 0'1 ... ... 0
133 ... ... 74'7 0'0 74'7 3550 0'1 0'0 0'1 ... ... 0
133 ... ... 69'7 0'0 69'7 3600 0'1 0'0 0'1 ... ... 0
133 ... ... 64'7 0'0 64'7 3650 0'1 0'0 0'1 ... ... 0
133 ... ... 59'7 0'0 59'7 3700 0'1 0'0 0'1 ... ... 0
133 ... ... 54'7 0'0 54'7 3750 0'1 0'0 0'1 ... ... 0
133 ... ... 49'7 0'0 49'7 3800 0'1 0'0 0'1 ... ... 0
133 ... ... 44'7 0'0 44'7 3850 0'1 0'0 0'1 ... ... 0
134 ... ... 39'7 0'0 39'7 3900 0'1 0'0 0'1 ... ... 0
134 ... ... 34'7 0'0 34'7 3950 0'1 0'0 0'1 ... ... 170
134 31'0 30'0 29'7 1'1 31'0 4000 0'1 0'0 0'1 ... ... 200
144 ... ... 27'7 0'0 27'7 4020 0'1 0'0 0'1 ... ... 212
144 ... ... 26'7 0'0 26'7 4030 0'1 0'0 0'1 ... ... 220
144 ... ... 25'7 0'0 25'7 4040 0'1 0'0 0'1 ... ... 226
144 ... ... 24'7 0'0 24'7 4050 0'1 0'0 0'1 ... ... 232
144 ... ... 23'7 0'0 23'7 4060 0'1 0'0 0'1 ... ... 240
144 ... ... 22'7 0'0 22'7 4070 0'1 0'0 0'1 ... ... 278
144 ... ... 21'7 0'0 21'7 4080 0'1 0'0 0'1 ... ... 290
144 ... ... 20'7 0'0 20'7 4090 0'1 0'0 0'1 ... ... 386
146 21'0 19'7 19'7 0'0 19'7 4100 0'1 0'0 0'1 0'1 0'1 884
144 ... ... 18'7 0'0 18'7 4110 0'1 0'0 0'1 ... ... 513
144 ... ... 17'7 0'0 17'7 4120 0'1 0'0 0'1 ... ... 565
144 ... ... 16'7 0'0 16'7 4130 0'1 0'0 0'1 ... ... 600
10 ... ... 15'7 0'0 15'7 4140 0'1 0'0 0'1 ... ... 2654
143 15'0 13'0 14'7 -1'7 13'0 4150 0'1 0'0 0'1 0'1 0'1 4960
143 ... ... 13'7 0'0 13'7 4160 0'1 0'0 0'1 ... ... 5247
143 ... ... 12'7 0'0 12'7 4170 0'1 0'0 0'1 0'1 0'1 5338
143 ... ... 11'7 0'0 11'7 4180 0'1 0'0 0'1 0'1 0'1 5233
143 ... ... 10'7 0'0 10'7 4190 0'1 0'0 0'1 0'1 0'1 4422
146 10'4 8'2 9'7 -1'5 8'2 4200 0'1 0'0 0'1 0'1 0'1 12857
143 ... ... 9'0 0'0 9'0 4210 0'1 -0'1 0'2 0'1 0'1 44286
145 ... ... 8'0 0'0 8'0 4220 0'2 0'0 0'2 ... ... 59733
143 ... ... 7'1 0'0 7'1 4230 0'2 -0'1 0'3 0'3 0'2 41363
143 ... ... 6'2 0'0 6'2 4240 0'4 0'0 0'4 ... ... 23864
12 4'7 3'6 5'3 -1'5 3'6 4250 0'5 0'0 0'5 0'5 0'3 10929
189 ... ... 4'4 0'0 4'4 4260 0'6 0'0 0'6 ... ... 510
22 ... ... 3'6 0'0 3'6 4270 1'1 0'1 1'0 1'2 1'1 213
167 2'0 1'5 3'1 -1'4 1'5 4280 1'4 0'1 1'3 1'4 1'2 134
40 2'0 1'4 2'4 -1'0 1'4 4290 2'0 0'2 1'6 2'0 1'5 268
2153 2'2 1'0 1'7 -0'7 1'0 4300 2'7 0'6 2'1 3'2 1'3 70
9397 0'6 0'6 1'4 -0'6 0'6 4310 2'5 -0'1 2'6 2'5 2'5 10
8377 1'0 0'4 1'1 -0'5 0'4 4320 3'0 -0'3 3'3 3'0 3'0 136
54106 1'0 0'7 0'7 0'0 0'7 4330 5'4 1'3 4'1 5'4 3'0 136
59002 0'6 0'6 0'6 0'0 0'6 4340 3'5 -1'3 5'0 3'5 3'5 136
65598 0'5 0'2 0'4 -0'2 0'2 4350 7'4 1'6 5'6 7'4 6'4 3
56542 ... ... 0'4 0'0 0'4 4360 8'0 1'2 6'6 8'0 8'0 3
43457 ... ... 0'3 0'0 0'3 4370 8'5 1'0 7'5 8'5 7'5 10
306 ... ... 0'3 0'0 0'3 4380 8'5 0'0 8'5 ... ... 10
153 ... ... 0'2 0'0 0'2 4390 9'4 0'0 9'4 ... ... 10
39 0'2 0'1 0'2 -0'1 0'1 4400 11'6 1'2 10'4 12'4 9'0 162
17037 ... ... 0'2 0'0 0'2 4410 11'4 0'0 11'4 ... ... 136
5097 0'1 0'1 0'1 0'0 0'1 4420 12'3 0'0 12'3 ... ... 136
5347 ... ... 0'1 0'0 0'1 4430 13'3 0'0 13'3 ... ... 136
4847 ... ... 0'1 0'0 0'1 4440 14'3 0'0 14'3 ... ... 136
4620 ... ... 0'1 0'0 0'1 4450 15'3 0'0 15'3 ... ... 136
5341 ... ... 0'1 0'0 0'1 4460 16'3 0'0 16'3 ... ... 1
4811 ... ... 0'1 0'0 0'1 4470 17'3 0'0 17'3 ... ... 3
1188 ... ... 0'1 0'0 0'1 4480 18'3 0'0 18'3 ... ... 1
955 ... ... 0'1 0'0 0'1 4490 19'3 0'0 19'3 ... ... 1
400 ... ... 0'1 0'0 0'1 4500 22'1 1'6 20'3 22'1 18'7 1
331 ... ... 0'1 0'0 0'1 4510 21'3 0'0 21'3 ... ... 134
291 ... ... 0'1 0'0 0'1 4520 22'3 0'0 22'3 ... ... 134
260 ... ... 0'1 0'0 0'1 4530 23'3 0'0 23'3 ... ... 134
224 ... ... 0'1 0'0 0'1 4540 24'3 0'0 24'3 ... ... 134
208 ... ... 0'1 0'0 0'1 4550 25'3 0'0 25'3 ... ... 134
194 ... ... 0'1 0'0 0'1 4560 26'3 0'0 26'3 ... ... 134
180 ... ... 0'1 0'0 0'1 4570 27'3 0'0 27'3 ... ... 134
110 ... ... 0'1 0'0 0'1 4580 28'3 0'0 28'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4590 29'3 0'0 29'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4600 31'4 1'1 30'3 31'4 29'7 134
0 ... ... 0'1 0'0 0'1 4610 31'3 0'0 31'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4620 32'3 0'0 32'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4630 33'3 0'0 33'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4650 35'3 0'0 35'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4700 40'3 0'0 40'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4750 45'3 0'0 45'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4800 50'3 0'0 50'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4850 55'3 0'0 55'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4900 60'3 0'0 60'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4950 65'3 0'0 65'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5000 70'3 0'0 70'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5050 75'3 0'0 75'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5100 80'3 0'0 80'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5150 85'3 0'0 85'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5200 90'3 0'0 90'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5250 95'3 0'0 95'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5300 100'3 0'0 100'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5350 105'3 0'0 105'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5400 110'3 0'0 110'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5500 120'3 0'0 120'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5600 130'3 0'0 130'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5700 140'3 0'0 140'3 ... ... 133
0 0'0 0'0 0'1 -0'1 0'0 5800 150'3 0'0 150'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5900 160'3 0'0 160'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6000 170'3 0'0 170'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6100 180'3 0'0 180'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6200 190'3 0'0 190'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6300 200'3 0'0 200'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6400 210'3 0'0 210'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6500 220'3 0'0 220'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6600 230'3 0'0 230'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6700 240'3 0'0 240'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6800 250'3 0'0 250'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6900 260'3 0'0 260'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7000 270'3 0'0 270'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7100 280'3 0'0 280'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7200 290'3 0'0 290'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7300 300'3 0'0 300'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7400 310'3 0'0 310'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7500 320'3 0'0 320'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7600 330'3 0'0 330'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7700 340'3 0'0 340'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7800 350'3 0'0 350'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7900 360'3 0'0 360'3 ... ... 133
0 ... ... 0'1 0'0 0'1 8000 370'3 0'0 370'3 ... ... 133
0 ... ... 0'1 0'0 0'1 8200 390'3 0'0 390'3 ... ... 133
0 ... ... 0'1 0'0 0'1 8400 410'3 0'0 410'3 ... ... 133
0 ... ... 0'1 0'0 0'1 8500 420'3 0'0 420'3 ... ... 133
0 ... ... 0'1 0'0 0'1 8600 430'3 0'0 430'3 ... ... 133
0 ... ... 0'1 0'0 0'1 8700 440'3 0'0 440'3 ... ... 133
0 ... ... 0'1 0'0 0'1 9000 470'3 0'0 470'3 ... ... 133
0 ... ... 0'1 0'0 0'1 9500 520'3 0'0 520'3 ... ... 133
0 ... ... 0'1 0'0 0'1 10000 570'3 0'0 570'3 ... ... 133
0 ... ... 0'1 0'0 0'1 11000 670'3 0'0 670'3 ... ... 133
0 ... ... 0'1 0'0 0'1 12000 770'3 0'0 770'3 ... ... 133

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.