DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 432'4
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
0 ... ... 211'4 0'0 211'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 0'0 201'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 0'0 191'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 0'0 181'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 0'0 171'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 0'0 161'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 0'0 151'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 141'4 0'0 141'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 131'4 0'0 131'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 121'4 0'0 121'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 111'4 0'0 111'4 3200 0'1 0'0 0'1 ... ... 0
1 ... ... 106'4 0'0 106'4 3250 0'1 0'0 0'1 ... ... 0
1 ... ... 101'4 0'0 101'4 3300 0'1 0'0 0'1 ... ... 110
1 ... ... 96'4 0'0 96'4 3350 0'1 0'0 0'1 ... ... 184
1 ... ... 91'4 0'0 91'4 3400 0'1 0'0 0'1 ... ... 240
1 ... ... 86'4 0'0 86'4 3450 0'1 0'0 0'1 ... ... 268
1 ... ... 81'4 0'0 81'4 3500 0'1 0'0 0'1 ... ... 378
1 ... ... 76'4 0'0 76'4 3550 0'1 0'0 0'1 ... ... 278
1 ... ... 71'4 0'0 71'4 3600 0'1 0'0 0'1 ... ... 278
1 ... ... 66'4 0'0 66'4 3650 0'1 0'0 0'1 ... ... 50
1 ... ... 61'5 0'0 61'5 3700 0'2 0'0 0'2 ... ... 676
1 ... ... 56'5 0'0 56'5 3750 0'2 0'0 0'2 ... ... 1245
1 ... ... 51'5 0'0 51'5 3800 0'2 0'0 0'2 ... ... 1752
1 ... ... 46'6 0'0 46'6 3850 0'2 0'0 0'2 0'2 0'2 2
1 ... ... 41'6 0'0 41'6 3900 0'2 0'0 0'2 ... ... 1570
1 ... ... 36'6 0'0 36'6 3950 0'3 0'0 0'3 ... ... 2104
1 ... ... 31'7 0'0 31'7 4000 0'4 0'1 0'3 0'4 0'4 1359
10 ... ... 29'7 0'0 29'7 4020 0'4 0'0 0'4 ... ... 1333
10 ... ... 28'7 0'0 28'7 4030 0'4 0'0 0'4 ... ... 1612
110 ... ... 28'0 0'0 28'0 4040 0'4 0'0 0'4 ... ... 1090
110 ... ... 27'0 0'0 27'0 4050 0'4 0'0 0'4 ... ... 1587
10 ... ... 26'0 0'0 26'0 4060 0'5 0'0 0'5 ... ... 1910
10 ... ... 25'1 0'0 25'1 4070 0'5 0'0 0'5 ... ... 1127
10 ... ... 24'1 0'0 24'1 4080 0'5 0'0 0'5 ... ... 1795
110 ... ... 23'1 0'0 23'1 4090 0'5 -0'1 0'6 0'5 0'5 1068
10 ... ... 22'2 0'0 22'2 4100 0'6 0'0 0'6 ... ... 5
10 ... ... 21'2 0'0 21'2 4110 0'6 0'0 0'6 ... ... 1374
110 ... ... 20'3 0'0 20'3 4120 0'7 0'0 0'7 ... ... 1740
10 ... ... 19'3 0'0 19'3 4130 0'7 0'0 0'7 ... ... 818
110 ... ... 18'4 0'0 18'4 4140 1'0 0'0 1'0 ... ... 1772
10 ... ... 17'4 0'0 17'4 4150 1'0 -0'1 1'1 1'0 1'0 845
10 ... ... 16'5 0'0 16'5 4160 1'1 0'0 1'1 ... ... 1816
10 ... ... 15'6 0'0 15'6 4170 1'2 0'0 1'2 ... ... 1560
10 ... ... 14'7 0'0 14'7 4180 1'1 -0'2 1'3 1'1 1'1 1537
10 ... ... 14'0 0'0 14'0 4190 1'4 0'0 1'4 ... ... 1663
10 14'4 14'4 13'1 1'3 14'4 4200 1'4 -0'1 1'5 1'5 1'4 1808
109 ... ... 12'3 0'0 12'3 4210 1'7 0'0 1'7 ... ... 93
10 ... ... 11'5 0'0 11'5 4220 2'1 0'0 2'1 ... ... 1200
10 ... ... 10'7 0'0 10'7 4230 2'3 0'0 2'3 ... ... 114
10 ... ... 10'1 0'0 10'1 4240 2'5 0'0 2'5 ... ... 110
10 ... ... 9'3 0'0 9'3 4250 2'5 -0'2 2'7 2'5 2'5 216
10 ... ... 8'6 0'0 8'6 4260 3'2 0'0 3'2 ... ... 701
20 ... ... 8'1 0'0 8'1 4270 3'2 -0'3 3'5 3'2 2'7 917
20 ... ... 7'4 0'0 7'4 4280 4'0 0'0 4'0 ... ... 804
54 ... ... 6'7 0'0 6'7 4290 4'3 0'0 4'3 ... ... 752
213 7'7 7'4 6'3 1'1 7'4 4300 3'7 -1'0 4'7 4'4 3'7 133
58 ... ... 5'6 0'0 5'6 4310 5'2 0'0 5'2 ... ... 561
66 ... ... 5'2 0'0 5'2 4320 5'4 -0'2 5'6 5'4 5'4 201
104 ... ... 4'7 0'0 4'7 4330 6'3 0'0 6'3 ... ... 255
40 5'3 5'3 4'3 1'0 5'3 4340 6'0 -0'7 6'7 6'0 6'0 562
136 5'3 5'1 4'0 1'3 5'3 4350 6'5 -0'7 7'4 7'6 6'3 109
190 4'4 4'4 3'5 0'7 4'4 4360 8'1 0'0 8'1 ... ... 93
669 4'4 4'4 3'3 1'1 4'4 4370 8'7 0'0 8'7 ... ... 20
113 4'1 4'0 3'1 1'0 4'1 4380 9'5 0'0 9'5 ... ... 145
725 ... ... 2'6 0'0 2'6 4390 10'2 0'0 10'2 ... ... 20
105 3'4 2'7 2'4 0'3 2'7 4400 9'5 -1'3 11'0 10'4 9'5 135
105 ... ... 2'2 0'0 2'2 4410 11'6 0'0 11'6 ... ... 135
112 2'6 2'6 2'1 0'5 2'6 4420 12'4 0'0 12'4 ... ... 135
986 ... ... 1'7 0'0 1'7 4430 13'3 0'0 13'3 ... ... 110
1488 ... ... 1'5 0'0 1'5 4440 14'1 0'0 14'1 ... ... 10
828 1'7 1'7 1'4 0'3 1'7 4450 15'0 0'0 15'0 ... ... 10
123 ... ... 1'3 0'0 1'3 4460 15'7 0'0 15'7 ... ... 10
1839 ... ... 1'2 0'0 1'2 4470 16'6 0'0 16'6 ... ... 110
1684 ... ... 1'1 0'0 1'1 4480 17'5 0'0 17'5 ... ... 1
1950 1'3 1'3 1'0 0'3 1'3 4490 18'4 0'0 18'4 ... ... 1
1923 1'2 1'2 0'7 0'3 1'2 4500 19'3 0'0 19'3 ... ... 1
153 ... ... 0'7 0'0 0'7 4510 20'2 0'0 20'2 ... ... 110
1779 ... ... 0'6 0'0 0'6 4520 21'2 0'0 21'2 ... ... 110
1843 ... ... 0'6 0'0 0'6 4530 22'1 0'0 22'1 ... ... 11
1540 ... ... 0'5 0'0 0'5 4540 23'1 0'0 23'1 ... ... 110
2035 ... ... 0'5 0'0 0'5 4550 24'1 0'0 24'1 ... ... 11
1063 ... ... 0'4 0'0 0'4 4600 28'7 0'0 28'7 ... ... 110
1288 ... ... 0'3 0'0 0'3 4650 33'7 0'0 33'7 ... ... 110
1439 ... ... 0'3 0'0 0'3 4700 38'6 0'0 38'6 ... ... 1
1713 ... ... 0'2 0'0 0'2 4750 43'6 0'0 43'6 ... ... 1
1621 ... ... 0'2 0'0 0'2 4800 48'6 0'0 48'6 ... ... 1
163 ... ... 0'2 0'0 0'2 4850 53'6 0'0 53'6 ... ... 1
2 ... ... 0'2 0'0 0'2 4900 58'5 0'0 58'5 ... ... 1
1425 ... ... 0'2 0'0 0'2 4950 63'5 0'0 63'5 ... ... 1
1855 0'2 0'2 0'2 0'0 0'2 5000 68'5 0'0 68'5 ... ... 1
1960 ... ... 0'2 0'0 0'2 5050 73'5 0'0 73'5 ... ... 1
1353 ... ... 0'2 0'0 0'2 5100 78'5 0'0 78'5 ... ... 1
1307 ... ... 0'1 0'0 0'1 5150 83'4 0'0 83'4 ... ... 1
974 ... ... 0'1 0'0 0'1 5200 88'4 0'0 88'4 ... ... 1
278 ... ... 0'1 0'0 0'1 5250 93'4 0'0 93'4 ... ... 1
278 ... ... 0'1 0'0 0'1 5300 98'4 0'0 98'4 ... ... 1
278 ... ... 0'1 0'0 0'1 5350 103'4 0'0 103'4 ... ... 1
278 ... ... 0'1 0'0 0'1 5400 108'4 0'0 108'4 ... ... 1
278 ... ... 0'1 0'0 0'1 5500 118'4 0'0 118'4 ... ... 1
278 ... ... 0'1 0'0 0'1 5600 128'4 0'0 128'4 ... ... 1
278 ... ... 0'1 0'0 0'1 5700 138'4 0'0 138'4 ... ... 1
278 ... ... 0'1 0'0 0'1 5800 148'4 0'0 148'4 ... ... 1
228 ... ... 0'1 0'0 0'1 5900 158'4 0'0 158'4 ... ... 1
202 ... ... 0'1 0'0 0'1 6000 168'4 0'0 168'4 ... ... 1
178 ... ... 0'1 0'0 0'1 6100 178'4 0'0 178'4 ... ... 1
0 ... ... 0'1 0'0 0'1 6200 188'4 0'0 188'4 ... ... 1
0 ... ... 0'1 0'0 0'1 6300 198'4 0'0 198'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 208'4 0'0 208'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 218'4 0'0 218'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 228'4 0'0 228'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 238'4 0'0 238'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 248'4 0'0 248'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 258'4 0'0 258'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 268'4 0'0 268'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 278'4 0'0 278'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 288'4 0'0 288'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 298'4 0'0 298'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 308'4 0'0 308'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 318'4 0'0 318'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 328'4 0'0 328'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 338'4 0'0 338'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 348'4 0'0 348'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 358'4 0'0 358'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 368'4 0'0 368'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 388'4 0'0 388'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 408'4 0'0 408'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 418'4 0'0 418'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 428'4 0'0 428'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 438'4 0'0 438'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 468'4 0'0 468'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 518'4 0'0 518'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 568'4 0'0 568'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 668'4 0'0 668'4 ... ... 0
0 ... ... 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.