DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 441'4
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 ... ... 221'4 0'0 221'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 0'0 211'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 0'0 201'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 0'0 191'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 0'0 181'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 0'0 171'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 0'0 161'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 0'0 151'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 141'5 0'0 141'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 131'5 0'0 131'5 3100 0'1 0'0 0'1 ... ... 160
0 ... ... 121'5 0'0 121'5 3200 0'1 0'0 0'1 ... ... 178
0 ... ... 116'5 0'0 116'5 3250 0'1 0'0 0'1 ... ... 186
0 ... ... 111'5 0'0 111'5 3300 0'1 0'0 0'1 ... ... 196
0 ... ... 106'5 0'0 106'5 3350 0'1 0'0 0'1 ... ... 294
10 ... ... 101'5 0'0 101'5 3400 0'1 0'0 0'1 ... ... 354
1 ... ... 96'5 0'0 96'5 3450 0'1 0'0 0'1 ... ... 362
1 ... ... 91'5 0'0 91'5 3500 0'1 0'0 0'1 ... ... 2105
1 ... ... 86'5 0'0 86'5 3550 0'1 0'0 0'1 ... ... 1992
1 ... ... 81'5 0'0 81'5 3600 0'1 0'0 0'1 ... ... 2167
1 ... ... 76'5 0'0 76'5 3650 0'1 0'0 0'1 ... ... 2045
1 ... ... 71'5 0'0 71'5 3700 0'1 0'0 0'1 0'1 0'1 2014
1 ... ... 66'5 0'0 66'5 3750 0'2 0'1 0'1 0'2 0'2 20286
3 ... ... 61'5 0'0 61'5 3800 0'2 0'1 0'1 0'2 0'2 7193
1 ... ... 56'6 0'0 56'6 3850 0'2 0'0 0'2 0'2 0'2 58054
10 ... ... 51'6 0'0 51'6 3900 0'2 0'0 0'2 0'2 0'2 58841
3 ... ... 46'6 0'0 46'6 3950 0'4 0'2 0'2 0'4 0'4 53310
10 42'0 41'4 41'7 -0'3 41'4 4000 0'3 0'0 0'3 0'3 0'3 41446
1 ... ... 39'7 0'0 39'7 4020 0'3 0'0 0'3 ... ... 55165
1 ... ... 38'7 0'0 38'7 4030 0'3 0'0 0'3 ... ... 58814
1 ... ... 37'7 0'0 37'7 4040 0'3 0'0 0'3 ... ... 46238
3 36'6 36'6 36'7 -0'1 36'6 4050 0'4 0'1 0'3 0'4 0'3 46263
1 ... ... 36'0 0'0 36'0 4060 0'4 0'0 0'4 ... ... 46238
1 ... ... 35'0 0'0 35'0 4070 0'4 0'0 0'4 ... ... 46238
1 ... ... 34'0 0'0 34'0 4080 0'4 0'0 0'4 ... ... 45003
1 ... ... 33'0 0'0 33'0 4090 0'4 0'0 0'4 ... ... 45020
10 32'4 31'0 32'0 -0'3 31'5 4100 0'4 0'0 0'4 0'5 0'4 10713
108 ... ... 31'1 0'0 31'1 4110 0'5 0'0 0'5 ... ... 32032
108 ... ... 30'1 0'0 30'1 4120 0'5 0'0 0'5 ... ... 46244
1 ... ... 29'1 0'0 29'1 4130 0'5 0'0 0'5 ... ... 46222
1 ... ... 28'1 0'0 28'1 4140 0'5 0'0 0'5 ... ... 51814
124 27'0 27'0 27'2 -0'2 27'0 4150 0'6 0'0 0'6 ... ... 250
108 ... ... 26'2 0'0 26'2 4160 0'6 0'0 0'6 ... ... 261
108 ... ... 25'2 0'0 25'2 4170 0'5 -0'1 0'6 0'6 0'5 41718
1 ... ... 24'3 0'0 24'3 4180 0'5 -0'2 0'7 0'5 0'5 45953
108 ... ... 23'3 0'0 23'3 4190 0'6 -0'1 0'7 0'6 0'6 51693
10 23'0 21'6 22'3 -0'3 22'0 4200 0'6 -0'1 0'7 1'1 0'5 11970
108 ... ... 21'4 0'0 21'4 4210 0'6 -0'2 1'0 0'6 0'6 45985
10 ... ... 20'5 0'0 20'5 4220 1'1 0'0 1'1 ... ... 360
108 ... ... 19'6 0'0 19'6 4230 1'2 0'0 1'2 1'2 1'2 51534
1 ... ... 18'7 0'0 18'7 4240 1'0 -0'3 1'3 1'3 1'0 16993
3 18'4 17'0 18'0 -0'2 17'6 4250 1'1 -0'3 1'4 1'4 0'7 530
1 ... ... 17'1 0'0 17'1 4260 1'2 -0'3 1'5 1'4 1'2 195
3 ... ... 16'3 0'0 16'3 4270 1'7 0'0 1'7 ... ... 595
3 14'2 14'2 15'4 -1'2 14'2 4280 1'4 -0'4 2'0 2'0 1'4 8494
110 ... ... 14'6 0'0 14'6 4290 1'5 -0'5 2'2 1'5 1'5 33438
10 14'3 12'5 14'0 -0'5 13'3 4300 2'0 -0'4 2'4 2'6 1'7 13610
3 ... ... 13'2 0'0 13'2 4310 2'2 -0'5 2'7 2'3 2'2 5481
10 12'5 12'5 12'4 0'1 12'5 4320 2'4 -0'5 3'1 2'5 2'4 6071
10 11'5 11'5 12'0 -0'3 11'5 4330 2'5 -0'7 3'4 3'5 2'5 2498
27 10'7 10'7 11'2 -0'3 10'7 4340 2'7 -0'7 3'6 4'0 2'7 3520
69 10'5 9'1 10'5 -0'7 9'6 4350 3'1 -1'0 4'1 4'3 3'0 911
17 9'7 9'3 10'0 -0'4 9'4 4360 3'4 -1'0 4'4 4'6 3'4 645
67 8'2 8'2 9'3 -1'1 8'2 4370 3'7 -1'0 4'7 4'6 3'7 706
17 8'2 8'2 8'6 -0'4 8'2 4380 4'1 -1'1 5'2 5'0 4'1 1378
272 7'7 7'4 8'2 -0'6 7'4 4390 5'1 -0'5 5'6 5'4 5'0 191
174 7'4 6'3 7'6 -0'6 7'0 4400 5'2 -1'0 6'2 6'6 5'0 5
154 7'0 6'0 7'2 -0'6 6'4 4410 5'5 -1'1 6'6 6'7 5'5 5
323 6'4 6'0 6'5 -0'3 6'2 4420 6'1 -1'0 7'1 6'7 6'1 20
20 5'7 5'2 6'1 -0'2 5'7 4430 7'1 -0'4 7'5 7'1 6'6 125
288 5'3 5'1 5'5 -0'3 5'2 4440 7'5 -0'4 8'1 7'5 7'5 594
116 5'3 4'2 5'2 -0'6 4'4 4450 8'6 0'0 8'6 ... ... 49
22 4'6 4'0 4'7 -0'7 4'0 4460 8'4 -0'7 9'3 8'4 8'4 14
194 4'1 3'7 4'3 -0'2 4'1 4470 9'7 0'0 9'7 ... ... 185
814 3'7 3'3 4'0 -0'3 3'5 4480 10'4 0'0 10'4 ... ... 20
22 3'3 3'2 3'6 -0'4 3'2 4490 11'2 0'0 11'2 ... ... 143
2029 3'4 2'5 3'3 -0'5 2'6 4500 11'1 -0'6 11'7 12'4 11'0 160
6659 3'0 3'0 3'1 -0'1 3'0 4510 12'5 0'0 12'5 ... ... 142
6630 2'5 2'3 2'6 -0'3 2'3 4520 13'2 0'0 13'2 ... ... 142
13602 ... ... 2'4 0'0 2'4 4530 14'0 0'0 14'0 ... ... 108
63 ... ... 2'3 0'0 2'3 4540 14'6 0'0 14'6 ... ... 11
16696 2'1 1'5 2'2 -0'3 1'7 4550 15'4 -0'1 15'5 15'4 15'4 110
9282 1'6 1'6 2'0 -0'2 1'6 4560 16'3 0'0 16'3 ... ... 108
10246 ... ... ... ... ... 4570 ... ... ... ... ... 1
10450 ... ... ... ... ... 4580 ... ... ... ... ... 1
66 ... ... ... ... ... 4590 ... ... ... ... ... 1
10193 1'3 1'0 1'3 -0'2 1'1 4600 19'2 -0'5 19'7 19'5 19'1 110
12791 ... ... ... ... ... 4610 ... ... ... ... ... 98
191 ... ... ... ... ... 4620 ... ... ... ... ... 98
1731 ... ... ... ... ... 4630 ... ... ... ... ... 98
50884 0'7 0'7 0'7 0'0 0'7 4650 24'3 0'0 24'3 ... ... 110
43576 0'6 0'5 0'5 0'0 0'5 4700 29'1 0'0 29'1 ... ... 12
46268 0'5 0'4 0'4 0'1 0'5 4750 34'0 0'0 34'0 ... ... 110
1183 0'4 0'4 0'3 0'1 0'4 4800 38'7 0'0 38'7 ... ... 10
46269 ... ... 0'3 0'0 0'3 4850 43'7 0'0 43'7 ... ... 1
58483 0'3 0'3 0'3 0'0 0'3 4900 48'7 0'0 48'7 ... ... 20
10170 0'3 0'3 0'2 0'1 0'3 4950 53'6 0'0 53'6 ... ... 1
120 0'2 0'2 0'2 0'0 0'2 5000 58'5 -0'1 58'6 59'0 57'6 3
54057 ... ... 0'1 0'0 0'1 5050 63'5 0'0 63'5 ... ... 1
55459 ... ... 0'1 0'0 0'1 5100 68'5 0'0 68'5 ... ... 3
4778 ... ... 0'1 0'0 0'1 5150 73'5 0'0 73'5 ... ... 1
3 0'2 0'2 0'1 0'1 0'2 5200 78'5 0'0 78'5 ... ... 1
1620 ... ... 0'1 0'0 0'1 5250 83'5 0'0 83'5 ... ... 1
1988 0'1 0'1 0'1 0'0 0'1 5300 88'5 0'0 88'5 ... ... 1
960 0'1 0'1 0'1 0'0 0'1 5350 93'5 0'0 93'5 ... ... 1
1297 ... ... 0'1 0'0 0'1 5400 98'5 0'0 98'5 ... ... 1
198 ... ... 0'1 0'0 0'1 5500 108'5 0'0 108'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5600 118'5 0'0 118'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5700 128'5 0'0 128'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5800 138'5 0'0 138'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5900 148'4 0'0 148'4 ... ... 1
0 ... ... 0'1 0'0 0'1 6000 158'4 0'0 158'4 ... ... 1
0 ... ... 0'1 0'0 0'1 6100 168'4 0'0 168'4 ... ... 1
0 ... ... 0'1 0'0 0'1 6200 178'4 0'0 178'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 188'4 0'0 188'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 198'4 0'0 198'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 208'4 0'0 208'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 218'4 0'0 218'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 228'4 0'0 228'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 238'4 0'0 238'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 248'4 0'0 248'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 258'4 0'0 258'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 268'4 0'0 268'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 278'4 0'0 278'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 288'4 0'0 288'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 298'4 0'0 298'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 308'4 0'0 308'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 318'4 0'0 318'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 328'4 0'0 328'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 338'4 0'0 338'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 348'4 0'0 348'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 358'4 0'0 358'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 378'4 0'0 378'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 398'4 0'0 398'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 408'4 0'0 408'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 418'4 0'0 418'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 428'4 0'0 428'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 458'4 0'0 458'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 508'4 0'0 508'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 558'4 0'0 558'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 658'4 0'0 658'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 758'4 0'0 758'4 ... ... 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.