DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'4
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 ... ... 110
0 ... ... 111'4 0'0 111'4 3200 0'1 0'0 0'1 ... ... 330
1 ... ... 106'4 0'0 106'4 3250 0'1 0'0 0'1 ... ... 371
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 ... ... 2482
1 ... ... 86'4 0'0 86'4 3450 0'1 0'0 0'1 ... ... 2472
1 ... ... 81'4 0'0 81'4 3500 0'1 0'0 0'1 ... ... 2651
1 ... ... 76'4 0'0 76'4 3550 0'1 0'0 0'1 0'1 0'1 2245
1 ... ... 71'4 0'0 71'4 3600 0'1 0'0 0'1 0'1 0'1 978
1 ... ... 66'4 0'0 66'4 3650 0'1 0'0 0'1 ... ... 55143
1 ... ... 61'5 0'0 61'5 3700 0'2 0'0 0'2 ... ... 58716
1 ... ... 56'5 0'0 56'5 3750 0'2 0'0 0'2 0'2 0'2 53702
3 ... ... 51'5 0'0 51'5 3800 0'3 0'1 0'2 0'3 0'3 16493
1 ... ... 46'6 0'0 46'6 3850 0'2 0'0 0'2 0'2 0'2 58876
3 41'0 39'4 41'6 -2'2 39'4 3900 0'3 0'1 0'2 0'4 0'3 3855
21 38'3 38'3 36'6 1'5 38'3 3950 0'3 0'0 0'3 ... ... 55521
125 34'7 29'4 31'7 3'0 34'7 4000 0'5 0'2 0'3 0'5 0'4 50040
134 ... ... 29'7 0'0 29'7 4020 0'4 0'0 0'4 ... ... 58534
134 ... ... 28'7 0'0 28'7 4030 0'5 0'1 0'4 0'5 0'5 65877
134 ... ... 28'0 0'0 28'0 4040 0'4 0'0 0'4 ... ... 56685
136 23'7 23'7 27'0 -3'1 23'7 4050 0'5 0'1 0'4 0'5 0'5 14900
124 ... ... 26'0 0'0 26'0 4060 0'5 0'0 0'5 ... ... 50093
134 ... ... 25'1 0'0 25'1 4070 0'5 0'0 0'5 0'5 0'5 58496
134 ... ... 24'1 0'0 24'1 4080 0'5 0'0 0'5 ... ... 66479
134 ... ... 23'1 0'0 23'1 4090 1'0 0'2 0'6 1'0 0'5 523
136 24'6 18'6 22'2 2'3 24'5 4100 0'7 0'1 0'6 1'2 0'6 57828
134 ... ... 21'2 0'0 21'2 4110 0'7 0'1 0'6 0'7 0'7 66489
124 ... ... 20'3 0'0 20'3 4120 1'2 0'3 0'7 1'2 1'2 27541
134 ... ... 19'3 0'0 19'3 4130 1'0 0'1 0'7 1'0 1'0 58455
124 ... ... 18'4 0'0 18'4 4140 1'0 0'0 1'0 ... ... 25507
144 15'7 15'7 17'4 -1'5 15'7 4150 1'2 0'1 1'1 1'5 1'0 63439
134 ... ... 16'5 0'0 16'5 4160 1'2 0'1 1'1 1'2 1'2 50381
134 ... ... 15'6 0'0 15'6 4170 1'2 0'0 1'2 1'2 1'2 23913
134 ... ... 14'7 0'0 14'7 4180 1'4 0'1 1'3 1'6 1'1 59102
134 ... ... 14'0 0'0 14'0 4190 2'4 1'0 1'4 2'4 2'4 65801
136 16'3 10'6 13'1 2'4 15'5 4200 1'4 -0'1 1'5 2'7 1'4 470
134 ... ... 12'3 0'0 12'3 4210 2'4 0'5 1'7 3'0 2'4 25529
13 ... ... 11'5 0'0 11'5 4220 2'0 -0'1 2'1 3'3 2'0 50114
134 ... ... 10'7 0'0 10'7 4230 2'1 -0'2 2'3 3'6 2'0 23318
134 ... ... 10'1 0'0 10'1 4240 2'3 -0'2 2'5 4'1 2'3 55572
136 12'1 7'6 9'3 2'6 12'1 4250 2'5 -0'2 2'7 4'4 2'3 37427
166 9'0 9'0 8'6 0'2 9'0 4260 3'1 -0'1 3'2 5'0 3'1 17090
10 ... ... 8'1 0'0 8'1 4270 3'3 -0'2 3'5 4'7 2'7 3685
321 7'7 6'0 7'4 0'3 7'7 4280 3'6 -0'2 4'0 6'0 3'6 11117
410 6'0 6'0 6'7 -0'7 6'0 4290 4'1 -0'2 4'3 6'3 4'1 4041
43 8'7 5'1 6'3 1'7 8'2 4300 4'4 -0'3 4'7 7'2 3'7 5253
289 8'1 5'0 5'6 2'1 7'7 4310 4'5 -0'5 5'2 7'4 4'5 3938
50 5'2 4'6 5'2 0'0 5'2 4320 5'2 -0'4 5'6 7'1 5'0 2071
1741 5'3 4'0 4'7 0'4 5'3 4330 5'6 -0'5 6'3 5'6 5'6 345
1901 5'3 4'1 4'3 0'6 5'1 4340 6'1 -0'6 6'7 8'3 6'0 279
50 6'2 3'3 4'0 1'6 5'6 4350 6'6 -0'6 7'4 7'6 6'3 321
1786 4'4 3'2 3'5 0'1 3'6 4360 8'1 0'0 8'1 ... ... 1730
171 4'4 2'7 3'3 0'1 3'4 4370 8'7 0'0 8'7 ... ... 70
2930 4'3 3'1 3'1 1'2 4'3 4380 9'5 0'0 9'5 ... ... 639
50 4'2 2'5 2'6 1'3 4'1 4390 10'2 0'0 10'2 ... ... 300
220 4'1 2'1 2'4 1'4 4'0 4400 9'6 -1'2 11'0 14'2 9'5 10
7227 3'6 2'1 2'2 1'4 3'6 4410 11'6 0'0 11'6 ... ... 280
5566 2'6 2'1 2'1 0'5 2'6 4420 12'4 0'0 12'4 ... ... 278
369 2'6 1'6 1'7 0'7 2'6 4430 13'3 0'0 13'3 ... ... 165
191 2'5 2'0 1'5 1'0 2'5 4440 14'1 0'0 14'1 ... ... 165
8564 2'6 1'4 1'4 0'7 2'3 4450 13'4 -1'4 15'0 13'6 13'4 168
36908 2'2 2'1 1'3 0'7 2'2 4460 15'7 0'0 15'7 ... ... 134
57474 1'1 1'1 1'2 -0'1 1'1 4470 16'6 0'0 16'6 ... ... 134
43166 1'1 1'1 1'1 0'0 1'1 4480 17'5 0'0 17'5 ... ... 134
23021 1'5 1'0 1'0 0'5 1'5 4490 18'4 0'0 18'4 ... ... 134
65577 1'6 1'0 0'7 0'7 1'6 4500 17'6 -1'5 19'3 22'7 17'6 144
65642 1'2 0'7 0'7 0'3 1'2 4510 20'2 0'0 20'2 ... ... 134
59661 1'2 1'0 0'6 0'4 1'2 4520 21'2 0'0 21'2 ... ... 134
26290 1'1 0'6 0'6 0'3 1'1 4530 22'1 0'0 22'1 ... ... 134
43665 1'0 0'7 0'5 0'3 1'0 4540 23'1 0'0 23'1 ... ... 1
57915 1'0 0'5 0'5 0'3 1'0 4550 21'4 -2'5 24'1 21'4 21'4 134
383 0'6 0'4 0'4 0'2 0'6 4600 32'2 3'3 28'7 32'4 28'4 136
66493 ... ... 0'3 0'0 0'3 4650 33'7 0'0 33'7 ... ... 136
58502 0'4 0'3 0'3 0'1 0'4 4700 38'2 -0'4 38'6 42'2 38'0 144
426 0'2 0'2 0'2 0'0 0'2 4750 43'6 0'0 43'6 ... ... 3
58189 0'3 0'3 0'2 0'1 0'3 4800 52'1 3'3 48'6 52'1 52'0 10
58869 ... ... 0'2 0'0 0'2 4850 53'6 0'0 53'6 ... ... 1
57239 0'3 0'3 0'2 0'1 0'3 4900 58'5 0'0 58'5 ... ... 1
407 0'3 0'2 0'2 0'1 0'3 4950 63'5 0'0 63'5 ... ... 1
54114 0'2 0'2 0'2 0'0 0'2 5000 65'4 -3'1 68'5 69'7 65'4 21
37590 ... ... 0'2 0'0 0'2 5050 73'5 0'0 73'5 ... ... 1
37894 ... ... 0'2 0'0 0'2 5100 78'5 0'0 78'5 ... ... 1
27742 ... ... 0'1 0'0 0'1 5150 83'4 0'0 83'4 ... ... 1
27722 ... ... 0'1 0'0 0'1 5200 88'4 0'0 88'4 ... ... 1
4046 ... ... 0'1 0'0 0'1 5250 93'4 0'0 93'4 ... ... 1
1755 0'2 0'2 0'1 0'1 0'2 5300 98'4 0'0 98'4 ... ... 1
1761 ... ... 0'1 0'0 0'1 5350 103'4 0'0 103'4 ... ... 1
1767 ... ... 0'1 0'0 0'1 5400 108'4 0'0 108'4 ... ... 1
1584 ... ... 0'1 0'0 0'1 5500 118'4 0'0 118'4 ... ... 1
1914 ... ... 0'1 0'0 0'1 5600 128'4 0'0 128'4 ... ... 1
1514 ... ... 0'1 0'0 0'1 5700 138'4 0'0 138'4 ... ... 1
371 ... ... 0'1 0'0 0'1 5800 148'4 0'0 148'4 ... ... 1
357 ... ... 0'1 0'0 0'1 5900 158'4 0'0 158'4 ... ... 1
294 ... ... 0'1 0'0 0'1 6000 168'4 0'0 168'4 ... ... 1
110 ... ... 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 ... ... 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.