DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'4
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
126 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 0
126 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 0
126 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 0
126 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 0
126 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 0
126 ... ... 160'3 0'0 160'3 2700 0'1 0'0 0'1 ... ... 0
126 ... ... 150'3 0'0 150'3 2800 0'1 0'0 0'1 ... ... 0
127 ... ... 140'3 0'0 140'3 2900 0'1 0'0 0'1 ... ... 0
127 ... ... 130'3 0'0 130'3 3000 0'1 0'0 0'1 ... ... 0
127 ... ... 120'3 0'0 120'3 3100 0'1 0'0 0'1 ... ... 0
127 ... ... 110'3 0'0 110'3 3200 0'1 0'0 0'1 ... ... 0
127 ... ... 105'3 0'0 105'3 3250 0'1 0'0 0'1 ... ... 0
127 ... ... 100'3 0'0 100'3 3300 0'1 0'0 0'1 ... ... 0
127 ... ... 95'3 0'0 95'3 3350 0'1 0'0 0'1 ... ... 0
127 ... ... 90'3 0'0 90'3 3400 0'1 0'0 0'1 ... ... 172
127 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 194
127 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 266
137 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 345
1 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 388
1 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 1710
127 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 1872
127 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 0'1 0'1 1890
127 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 2220
127 ... ... 45'4 0'0 45'4 3850 0'2 0'0 0'2 ... ... 1957
127 ... ... 40'4 0'0 40'4 3900 0'0 -0'2 0'2 0'2 0'0 1927
137 ... ... 35'4 0'0 35'4 3950 0'2 0'0 0'2 0'2 0'2 3639
128 ... ... 30'5 0'0 30'5 4000 0'1 -0'2 0'3 0'2 0'1 29654
127 ... ... 28'5 0'0 28'5 4020 0'3 0'0 0'3 ... ... 58784
127 ... ... 27'5 0'0 27'5 4030 0'2 -0'1 0'3 0'2 0'2 58041
127 ... ... 26'5 0'0 26'5 4040 0'3 0'0 0'3 ... ... 58282
129 ... ... 25'5 0'0 25'5 4050 0'3 0'0 0'3 ... ... 58814
127 ... ... 24'6 0'0 24'6 4060 0'4 0'0 0'4 ... ... 58104
127 ... ... 23'6 0'0 23'6 4070 0'4 0'0 0'4 ... ... 58122
127 ... ... 22'6 0'0 22'6 4080 0'4 0'0 0'4 ... ... 58091
137 ... ... 21'6 0'0 21'6 4090 0'3 -0'1 0'4 0'3 0'3 58095
139 25'0 20'0 20'6 4'2 25'0 4100 0'2 -0'2 0'4 0'3 0'2 232
137 ... ... 19'7 0'0 19'7 4110 0'5 0'0 0'5 ... ... 51234
137 ... ... 18'7 0'0 18'7 4120 0'5 0'0 0'5 ... ... 51350
137 ... ... 17'7 0'0 17'7 4130 0'5 0'0 0'5 ... ... 333
137 ... ... 16'7 0'0 16'7 4140 0'5 0'0 0'5 ... ... 15016
128 20'4 19'0 16'0 4'4 20'4 4150 0'2 -0'4 0'6 0'2 0'2 21753
127 ... ... 15'0 0'0 15'0 4160 0'4 -0'2 0'6 0'4 0'4 41094
127 ... ... 14'0 0'0 14'0 4170 0'6 0'0 0'6 ... ... 50956
127 ... ... 13'1 0'0 13'1 4180 0'7 0'0 0'7 ... ... 66040
137 ... ... 12'2 0'0 12'2 4190 1'0 0'0 1'0 ... ... 65998
10 15'3 11'3 11'3 4'0 15'3 4200 0'3 -0'6 1'1 1'1 0'3 66792
127 ... ... 10'4 0'0 10'4 4210 1'2 0'0 1'2 ... ... 17070
129 9'7 9'3 9'5 0'2 9'7 4220 1'3 0'0 1'3 ... ... 58618
137 ... ... 8'6 0'0 8'6 4230 1'5 0'0 1'5 ... ... 66375
127 ... ... 8'1 0'0 8'1 4240 0'5 -1'2 1'7 0'5 0'5 44471
128 8'6 7'4 7'2 1'4 8'6 4250 0'5 -1'3 2'0 2'4 0'5 66385
139 ... ... 6'4 0'0 6'4 4260 0'6 -1'4 2'2 1'0 0'6 58511
139 ... ... 5'7 0'0 5'7 4270 2'5 0'0 2'5 ... ... 35344
139 ... ... 5'2 0'0 5'2 4280 1'1 -1'7 3'0 3'6 1'1 39950
139 6'1 6'1 4'5 1'4 6'1 4290 3'6 0'3 3'3 3'6 3'6 144
129 7'0 3'3 4'1 2'7 7'0 4300 1'5 -2'2 3'7 4'5 1'4 19734
189 3'5 3'5 3'5 0'0 3'5 4310 1'7 -2'4 4'3 5'0 1'7 15
160 4'3 3'1 3'2 0'5 3'7 4320 2'0 -3'0 5'0 3'6 2'0 1238
230 4'1 2'3 2'7 1'2 4'1 4330 2'4 -3'1 5'5 3'6 2'4 140
15 4'0 3'2 2'4 1'3 3'7 4340 3'1 -3'1 6'2 6'0 3'1 585
977 3'4 1'7 2'2 1'1 3'3 4350 3'3 -3'5 7'0 8'0 3'3 134
1293 3'0 1'5 2'0 0'7 2'7 4360 3'7 -3'7 7'6 8'0 3'7 126
1113 2'4 1'6 1'6 0'6 2'4 4370 4'1 -4'2 8'3 4'5 4'1 548
1460 2'0 1'2 1'3 0'5 2'0 4380 6'2 -2'7 9'1 6'3 6'0 187
3316 1'5 1'0 1'2 0'3 1'5 4390 5'7 -4'1 10'0 6'0 5'7 179
11650 1'4 0'7 1'1 0'2 1'3 4400 6'4 -4'3 10'7 12'0 6'2 170
16334 1'2 0'7 1'0 0'2 1'2 4410 8'0 -3'6 11'6 8'0 8'0 136
28641 1'1 0'7 0'7 0'1 1'0 4420 12'5 0'0 12'5 ... ... 137
33440 ... ... 0'6 0'0 0'6 4430 13'4 0'0 13'4 ... ... 10
39142 0'6 0'5 0'6 0'0 0'6 4440 10'6 -3'6 14'4 10'6 10'6 10
65965 0'5 0'4 0'5 0'0 0'5 4450 15'3 0'0 15'3 ... ... 10
66508 0'4 0'4 0'5 -0'1 0'4 4460 16'3 0'0 16'3 ... ... 136
51153 0'5 0'5 0'4 0'1 0'5 4470 17'2 0'0 17'2 ... ... 139
66113 ... ... 0'4 0'0 0'4 4480 18'2 0'0 18'2 ... ... 136
66357 ... ... 0'4 0'0 0'4 4490 19'2 0'0 19'2 ... ... 137
40675 0'4 0'2 0'3 0'0 0'3 4500 15'4 -4'5 20'1 16'1 15'3 139
144 ... ... 0'3 0'0 0'3 4510 21'1 0'0 21'1 ... ... 136
58222 ... ... 0'3 0'0 0'3 4520 22'1 0'0 22'1 ... ... 137
65930 ... ... 0'3 0'0 0'3 4530 23'1 0'0 23'1 ... ... 137
66513 ... ... 0'3 0'0 0'3 4540 24'1 0'0 24'1 ... ... 137
38019 0'2 0'2 0'2 0'0 0'2 4550 21'1 -3'7 25'0 21'3 21'1 137
26217 ... ... 0'2 0'0 0'2 4560 26'0 0'0 26'0 ... ... 137
21761 ... ... 0'2 0'0 0'2 4570 27'0 0'0 27'0 ... ... 136
1321 ... ... 0'2 0'0 0'2 4580 28'0 0'0 28'0 ... ... 136
100 ... ... 0'2 0'0 0'2 4590 29'0 0'0 29'0 ... ... 136
46567 0'2 0'2 0'2 0'0 0'2 4600 30'0 0'0 30'0 ... ... 126
46164 0'2 0'2 0'2 0'0 0'2 4610 31'0 0'0 31'0 ... ... 137
45014 ... ... 0'2 0'0 0'2 4620 32'0 0'0 32'0 ... ... 137
40460 ... ... 0'2 0'0 0'2 4630 33'0 0'0 33'0 ... ... 137
58234 ... ... 0'2 0'0 0'2 4650 30'2 -4'6 35'0 30'2 30'2 139
55788 ... ... 0'2 0'0 0'2 4700 38'0 -2'0 40'0 38'0 38'0 139
3152 ... ... 0'2 0'3 0'5 4750 43'7 -1'1 45'0 ... ... 137
1830 0'1 0'1 0'1 0'0 0'1 4800 45'3 -4'4 49'7 45'3 45'3 137
1947 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 137
1014 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 137
388 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 137
377 0'0 0'0 0'1 -0'1 0'0 5000 65'2 -4'5 69'7 68'6 65'2 136
184 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 10
0 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 10
0 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 137
0 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 127
0 ... ... 0'1 0'0 0'1 5250 94'7 0'0 94'7 ... ... 127
0 0'1 0'1 0'1 0'0 0'1 5300 99'7 0'0 99'7 ... ... 127
0 ... ... 0'1 0'0 0'1 5350 104'7 0'0 104'7 ... ... 127
0 ... ... 0'1 0'0 0'1 5400 109'7 0'0 109'7 ... ... 127
0 ... ... 0'1 0'0 0'1 5500 119'7 0'0 119'7 ... ... 127
0 ... ... 0'1 0'0 0'1 5600 129'7 0'0 129'7 ... ... 126
0 ... ... 0'1 0'0 0'1 5700 139'7 0'0 139'7 ... ... 126
0 ... ... 0'1 0'0 0'1 5800 149'7 0'0 149'7 ... ... 126
0 ... ... 0'1 0'0 0'1 5900 159'7 0'0 159'7 ... ... 126
0 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 126
0 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 126
0 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 126
0 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 126
0 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 126
0 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 126
0 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 126
0 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 126
0 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 126
0 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 126
0 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 126
0 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 126
0 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 126
0 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 126
0 ... ... 0'1 0'0 0'1 7400 309'6 0'0 309'6 ... ... 126
0 ... ... 0'1 0'0 0'1 7500 319'6 0'0 319'6 ... ... 126
0 ... ... 0'1 0'0 0'1 7600 329'6 0'0 329'6 ... ... 126
0 ... ... 0'1 0'0 0'1 7700 339'6 0'0 339'6 ... ... 126
0 ... ... 0'1 0'0 0'1 7800 349'6 0'0 349'6 ... ... 126
0 ... ... 0'1 0'0 0'1 7900 359'6 0'0 359'6 ... ... 126
0 ... ... 0'1 0'0 0'1 8000 369'6 0'0 369'6 ... ... 126
0 ... ... 0'1 0'0 0'1 8200 389'6 0'0 389'6 ... ... 126
0 ... ... 0'1 0'0 0'1 8400 409'6 0'0 409'6 ... ... 126
0 ... ... 0'1 0'0 0'1 8500 419'6 0'0 419'6 ... ... 126
0 ... ... 0'1 0'0 0'1 8600 429'6 0'0 429'6 ... ... 126
0 ... ... 0'1 0'0 0'1 8700 439'6 0'0 439'6 ... ... 126
0 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 126
0 ... ... 0'1 0'0 0'1 9500 519'6 0'0 519'6 ... ... 126
0 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 126
0 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 126
0 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 126

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.