DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'0
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
1 ... ... 111'4 0'0 111'4 3200 0'1 0'0 0'1 ... ... 224
1 ... ... 106'4 0'0 106'4 3250 0'1 0'0 0'1 ... ... 337
1 ... ... 101'4 0'0 101'4 3300 0'1 0'0 0'1 ... ... 414
1 ... ... 96'4 0'0 96'4 3350 0'1 0'0 0'1 ... ... 414
1 ... ... 91'4 0'0 91'4 3400 0'1 0'0 0'1 ... ... 2059
1 ... ... 86'4 0'0 86'4 3450 0'1 0'0 0'1 ... ... 2356
1 ... ... 81'4 0'0 81'4 3500 0'1 0'0 0'1 ... ... 2575
1 ... ... 76'4 0'0 76'4 3550 0'1 0'0 0'1 0'1 0'1 2380
1 ... ... 71'4 0'0 71'4 3600 0'1 0'0 0'1 0'1 0'1 2437
1 ... ... 66'5 0'0 66'5 3650 0'1 0'0 0'1 ... ... 3743
1 ... ... 61'5 0'0 61'5 3700 0'2 0'0 0'2 0'2 0'1 58882
1 59'2 59'2 56'5 2'5 59'2 3750 0'2 0'0 0'2 ... ... 54275
10 51'0 51'0 51'6 -0'6 51'0 3800 0'2 -0'1 0'3 0'2 0'2 1000
1 ... ... 46'7 0'0 46'7 3850 0'3 0'0 0'3 ... ... 54066
10 ... ... 41'7 0'0 41'7 3900 0'4 0'1 0'3 0'4 0'4 58890
3 ... ... 37'0 0'0 37'0 3950 0'4 0'0 0'4 ... ... 23660
2 35'6 35'6 32'0 3'6 35'6 4000 0'4 0'0 0'4 0'4 0'4 50813
125 ... ... 30'1 0'0 30'1 4020 0'5 0'0 0'5 ... ... 41260
125 ... ... 29'1 0'0 29'1 4030 0'5 0'0 0'5 ... ... 44261
125 ... ... 28'1 0'0 28'1 4040 0'5 0'0 0'5 ... ... 30191
127 28'2 28'2 27'1 1'1 28'2 4050 0'5 0'0 0'5 ... ... 35837
135 ... ... 26'1 0'0 26'1 4060 0'5 0'0 0'5 ... ... 51583
124 ... ... 25'2 0'0 25'2 4070 0'6 0'0 0'6 ... ... 51568
125 ... ... 24'2 0'0 24'2 4080 0'6 0'0 0'6 ... ... 51548
125 ... ... 23'3 0'0 23'3 4090 0'7 0'0 0'7 ... ... 27129
127 26'0 23'4 22'3 2'2 24'5 4100 0'6 -0'1 0'7 0'7 0'5 61502
125 ... ... 21'3 0'0 21'3 4110 0'7 0'0 0'7 ... ... 51487
125 ... ... 20'4 0'0 20'4 4120 1'0 0'0 1'0 ... ... 100
135 ... ... 19'4 0'0 19'4 4130 1'0 0'0 1'0 ... ... 44488
125 ... ... 18'5 0'0 18'5 4140 1'1 0'0 1'1 ... ... 51496
2 21'0 16'6 17'6 3'2 21'0 4150 0'7 -0'3 1'2 1'2 0'7 34129
125 ... ... 16'6 0'0 16'6 4160 1'2 0'0 1'2 ... ... 51453
125 ... ... 15'7 0'0 15'7 4170 1'0 -0'3 1'3 1'0 1'0 50203
124 ... ... 15'0 0'0 15'0 4180 1'4 0'0 1'4 ... ... 33496
124 ... ... 14'2 0'0 14'2 4190 1'6 0'0 1'6 ... ... 28410
126 16'5 12'4 13'3 3'2 16'5 4200 1'2 -0'5 1'7 2'3 1'2 27938
125 ... ... 12'5 0'0 12'5 4210 2'1 0'0 2'1 ... ... 33084
137 ... ... 11'7 0'0 11'7 4220 2'3 0'0 2'3 ... ... 39800
124 ... ... 11'1 0'0 11'1 4230 2'5 0'0 2'5 ... ... 16427
137 ... ... 10'3 0'0 10'3 4240 2'3 -0'4 2'7 3'0 2'3 161
137 12'4 8'0 9'5 2'3 12'0 4250 2'2 -0'7 3'1 4'0 2'2 22481
124 11'2 10'0 9'0 2'2 11'2 4260 2'4 -1'0 3'4 3'6 2'4 110
167 ... ... 8'3 0'0 8'3 4270 2'7 -1'0 3'7 4'1 2'7 333
175 9'3 9'3 7'6 1'5 9'3 4280 3'0 -1'2 4'2 4'5 3'0 3189
178 ... ... 7'2 0'0 7'2 4290 3'2 -1'4 4'6 5'0 3'2 931
229 9'1 5'4 6'6 2'3 9'1 4300 3'5 -1'5 5'2 5'7 3'4 1238
842 7'3 5'5 6'1 1'2 7'3 4310 4'1 -1'4 5'5 5'3 4'0 40
760 7'2 5'3 5'6 1'3 7'1 4320 4'4 -1'6 6'2 7'3 4'3 575
716 6'5 5'2 5'2 1'3 6'5 4330 5'0 -1'6 6'6 5'2 4'7 481
1018 6'1 5'3 4'6 1'3 6'1 4340 6'7 -0'3 7'2 6'7 6'6 553
50 6'2 4'1 4'3 1'7 6'2 4350 5'7 -2'0 7'7 8'2 5'6 1048
1164 5'6 4'2 4'0 1'2 5'2 4360 7'0 -1'4 8'4 7'0 7'0 178
214 5'3 3'5 3'5 1'6 5'3 4370 7'5 -1'4 9'1 7'5 7'5 887
186 4'7 4'1 3'3 1'0 4'3 4380 9'7 0'0 9'7 ... ... 260
1147 ... ... 3'1 0'0 3'1 4390 10'5 0'0 10'5 ... ... 189
50 4'1 2'2 2'7 0'7 3'6 4400 9'2 -2'1 11'3 12'4 8'4 22
2831 3'1 2'7 2'5 0'4 3'1 4410 12'1 0'0 12'1 ... ... 144
191 3'4 3'4 2'3 1'1 3'4 4420 12'7 0'0 12'7 ... ... 178
157 3'0 2'3 2'1 0'7 3'0 4430 13'5 0'0 13'5 ... ... 178
194 ... ... 2'0 0'0 2'0 4440 14'4 0'0 14'4 ... ... 10
14298 2'6 1'6 1'6 0'5 2'3 4450 14'3 -0'7 15'2 14'3 14'3 136
22399 1'6 1'6 1'5 0'1 1'6 4460 16'1 0'0 16'1 ... ... 135
23549 ... ... 1'4 0'0 1'4 4470 17'0 0'0 17'0 ... ... 10
46554 ... ... 1'3 0'0 1'3 4480 17'7 0'0 17'7 ... ... 135
50145 ... ... 1'2 0'0 1'2 4490 18'6 0'0 18'6 ... ... 135
50207 1'5 1'0 1'1 0'4 1'5 4500 16'2 -3'3 19'5 18'6 16'2 136
51051 1'4 1'0 1'0 0'3 1'3 4510 20'4 0'0 20'4 ... ... 134
51358 1'2 0'7 0'7 0'3 1'2 4520 21'3 0'0 21'3 ... ... 135
18782 1'1 0'7 0'7 0'2 1'1 4530 22'3 0'0 22'3 ... ... 135
50984 1'1 0'6 0'6 0'3 1'1 4540 23'2 0'0 23'2 ... ... 10
50521 1'0 0'6 0'6 0'2 1'0 4550 24'2 0'0 24'2 ... ... 134
46439 0'6 0'5 0'4 0'2 0'6 4600 25'6 -3'2 29'0 27'0 25'6 10
51519 ... ... 0'3 0'0 0'3 4650 33'7 0'0 33'7 ... ... 137
10 0'4 0'4 0'3 0'1 0'4 4700 35'6 -3'1 38'7 35'6 35'6 13
51388 ... ... 0'2 0'0 0'2 4750 43'6 0'0 43'6 ... ... 2
7461 0'3 0'2 0'2 0'1 0'3 4800 45'2 -3'4 48'6 45'2 45'2 20
54255 ... ... 0'2 0'0 0'2 4850 53'6 0'0 53'6 ... ... 1
54224 0'2 0'2 0'2 0'0 0'2 4900 58'5 0'0 58'5 ... ... 3
53192 ... ... 0'2 0'0 0'2 4950 63'5 0'0 63'5 ... ... 1
58889 0'2 0'2 0'2 0'0 0'2 5000 66'2 -2'3 68'5 69'2 66'2 20
27944 ... ... 0'1 0'0 0'1 5050 73'4 0'0 73'4 ... ... 1
7400 ... ... 0'1 0'0 0'1 5100 78'4 0'0 78'4 ... ... 1
1553 ... ... 0'1 0'0 0'1 5150 83'4 0'0 83'4 ... ... 1
1941 ... ... 0'1 0'0 0'1 5200 88'4 0'0 88'4 ... ... 1
1928 ... ... 0'1 0'0 0'1 5250 93'4 0'0 93'4 ... ... 1
1935 ... ... 0'1 0'0 0'1 5300 98'4 0'0 98'4 ... ... 1
1600 ... ... 0'1 0'0 0'1 5350 103'4 0'0 103'4 ... ... 1
1672 ... ... 0'1 0'0 0'1 5400 108'4 0'0 108'4 ... ... 1
1421 ... ... 0'1 0'0 0'1 5500 118'4 0'0 118'4 ... ... 1
414 ... ... 0'1 0'0 0'1 5600 128'4 0'0 128'4 ... ... 1
371 ... ... 0'1 0'0 0'1 5700 138'4 0'0 138'4 ... ... 1
308 ... ... 0'1 0'0 0'1 5800 148'4 0'0 148'4 ... ... 1
110 ... ... 0'1 0'0 0'1 5900 158'4 0'0 158'4 ... ... 1
0 ... ... 0'1 0'0 0'1 6000 168'4 0'0 168'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 178'4 0'0 178'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 188'4 0'0 188'4 ... ... 0
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.