DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 428'6
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 ... ... 208'6 0'0 208'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 118'6 0'0 118'6 3100 0'1 0'0 0'1 ... ... 178
0 ... ... 108'6 0'0 108'6 3200 0'1 0'0 0'1 ... ... 329
0 ... ... 103'6 0'0 103'6 3250 0'1 0'0 0'1 ... ... 371
2 ... ... 98'6 0'0 98'6 3300 0'1 0'0 0'1 ... ... 1974
10 ... ... 93'6 0'0 93'6 3350 0'1 0'0 0'1 ... ... 2175
10 ... ... 88'6 0'0 88'6 3400 0'1 0'0 0'1 ... ... 2205
10 ... ... 83'6 0'0 83'6 3450 0'1 0'0 0'1 ... ... 2211
10 ... ... 78'6 0'0 78'6 3500 0'1 0'0 0'1 ... ... 2388
3 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 1259
1 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 100
10 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 100640
3 ... ... 59'0 0'0 59'0 3700 0'2 0'0 0'2 ... ... 58305
10 ... ... 54'0 0'0 54'0 3750 0'2 0'0 0'2 ... ... 53765
24 ... ... 49'1 0'0 49'1 3800 0'3 0'0 0'3 ... ... 42483
10 ... ... 44'1 0'0 44'1 3850 0'3 0'0 0'3 0'3 0'3 58696
1 ... ... 39'2 0'0 39'2 3900 0'4 0'0 0'4 0'4 0'4 69179
130 ... ... 34'3 0'0 34'3 3950 0'5 0'0 0'5 ... ... 46724
126 ... ... 29'3 0'0 29'3 4000 0'5 0'0 0'5 0'5 0'5 51346
23 ... ... 27'4 0'0 27'4 4020 0'6 0'0 0'6 ... ... 45186
121 ... ... 26'4 0'0 26'4 4030 0'6 0'0 0'6 ... ... 39571
2 ... ... 25'4 0'0 25'4 4040 0'6 0'0 0'6 ... ... 51258
121 24'0 24'0 24'4 -0'4 24'0 4050 0'6 0'0 0'6 0'6 0'6 51266
117 ... ... 23'5 0'0 23'5 4060 0'7 0'0 0'7 ... ... 39430
116 ... ... 22'5 0'0 22'5 4070 0'7 0'0 0'7 ... ... 77570
1 ... ... 21'6 0'0 21'6 4080 1'0 0'0 1'0 ... ... 20641
113 ... ... 20'6 0'0 20'6 4090 1'0 0'0 1'0 ... ... 51077
21 ... ... 19'7 0'0 19'7 4100 1'0 -0'1 1'1 1'0 1'0 35881
109 ... ... 19'0 0'0 19'0 4110 1'2 0'0 1'2 ... ... 26993
107 ... ... 18'0 0'0 18'0 4120 1'2 0'0 1'2 ... ... 440
106 ... ... 17'1 0'0 17'1 4130 1'3 0'0 1'3 ... ... 40680
106 ... ... 16'2 0'0 16'2 4140 1'4 0'0 1'4 ... ... 26926
106 ... ... 15'3 0'0 15'3 4150 1'4 -0'1 1'5 1'5 1'4 37320
106 ... ... 14'5 0'0 14'5 4160 1'7 0'0 1'7 ... ... 12573
106 ... ... 13'6 0'0 13'6 4170 2'0 0'0 2'0 ... ... 75217
10 ... ... 13'0 0'0 13'0 4180 2'0 -0'2 2'2 2'1 2'0 12684
106 ... ... 12'1 0'0 12'1 4190 2'4 0'0 2'4 ... ... 11211
10 11'0 10'7 11'3 -0'4 10'7 4200 2'3 -0'3 2'6 2'6 2'3 11026
10 ... ... 10'7 0'0 10'7 4210 2'6 -0'3 3'1 2'7 2'6 2361
126 10'6 10'6 10'1 0'5 10'6 4220 3'1 -0'2 3'3 3'1 3'1 351
43 ... ... 9'3 0'0 9'3 4230 3'3 -0'2 3'5 3'3 3'2 922
116 ... ... 8'6 0'0 8'6 4240 3'6 -0'2 4'0 3'6 3'5 653
130 8'4 7'5 8'1 0'3 8'4 4250 4'1 -0'2 4'3 4'1 3'6 750
284 ... ... 7'4 0'0 7'4 4260 4'4 -0'2 4'6 4'4 4'1 69
352 7'4 7'4 7'0 0'4 7'4 4270 5'0 -0'2 5'2 5'3 4'4 562
323 6'7 6'0 6'3 0'4 6'7 4280 6'1 0'4 5'5 6'1 5'6 159
392 5'7 5'7 5'7 0'0 5'7 4290 5'3 -0'6 6'1 5'6 5'3 152
2053 6'1 5'1 5'3 0'2 5'5 4300 6'1 -0'4 6'5 6'6 6'0 217
139 5'4 5'1 4'7 0'2 5'1 4310 6'5 -0'4 7'1 6'5 6'5 165
74 4'7 4'4 4'4 0'3 4'7 4320 7'6 0'0 7'6 7'6 7'6 2
698 4'3 4'3 4'1 0'2 4'3 4330 7'5 -0'6 8'3 7'5 7'5 33
131 4'0 4'0 3'6 0'2 4'0 4340 8'1 -0'7 9'0 8'1 8'1 45
649 3'7 3'5 3'3 0'3 3'6 4350 10'0 0'3 9'5 10'0 10'0 143
2137 ... ... 3'1 0'0 3'1 4360 10'3 0'0 10'3 ... ... 97
2674 3'0 3'0 2'6 0'2 3'0 4370 11'0 0'0 11'0 ... ... 134
8348 ... ... 2'4 0'0 2'4 4380 11'6 0'0 11'6 ... ... 20
1110 ... ... 2'2 0'0 2'2 4390 12'4 0'0 12'4 ... ... 106
12578 2'4 2'0 2'1 0'3 2'4 4400 12'6 -0'4 13'2 13'0 12'6 20
754 ... ... 1'7 0'0 1'7 4410 14'0 0'0 14'0 ... ... 107
2902 ... ... 1'6 0'0 1'6 4420 14'7 0'0 14'7 ... ... 131
26345 ... ... 1'4 0'0 1'4 4430 15'5 0'0 15'5 ... ... 106
19636 ... ... 1'3 0'0 1'3 4440 16'4 0'0 16'4 ... ... 365
13540 ... ... 1'2 0'0 1'2 4450 17'4 0'0 17'4 17'4 17'4 375
47686 1'0 1'0 1'1 -0'1 1'0 4460 18'3 0'0 18'3 ... ... 109
46403 1'1 1'1 1'0 0'1 1'1 4470 19'2 0'0 19'2 ... ... 112
1046 1'0 1'0 0'7 0'1 1'0 4480 20'1 0'0 20'1 ... ... 259
35431 ... ... 0'7 0'0 0'7 4490 21'1 0'0 21'1 ... ... 224
486 0'7 0'5 0'6 0'1 0'7 4500 21'7 -0'1 22'0 21'7 21'7 118
36974 ... ... 0'5 0'0 0'5 4510 22'7 0'0 22'7 ... ... 226
83590 ... ... 0'5 0'0 0'5 4520 23'7 0'0 23'7 ... ... 10
49539 ... ... 0'4 0'0 0'4 4530 24'6 0'0 24'6 ... ... 230
11674 ... ... 0'4 0'0 0'4 4540 25'6 0'0 25'6 ... ... 113
49606 0'4 0'4 0'4 0'0 0'4 4550 26'6 0'0 26'6 ... ... 369
46547 ... ... 0'4 0'0 0'4 4560 27'6 0'0 27'6 ... ... 126
15 0'3 0'3 0'3 0'0 0'3 4600 31'5 0'0 31'5 ... ... 130
49477 ... ... 0'2 0'0 0'2 4650 36'4 0'0 36'4 ... ... 30
152 ... ... 0'2 0'0 0'2 4700 41'4 0'0 41'4 ... ... 10
29 0'2 0'2 0'2 0'0 0'2 4750 46'4 0'0 46'4 ... ... 10
58412 0'2 0'2 0'2 0'0 0'2 4800 51'4 0'0 51'4 ... ... 22
101555 ... ... 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 10
59750 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 3
45365 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 10
822 ... ... 0'1 0'0 0'1 5000 71'5 0'2 71'3 71'5 71'5 10
1995 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 10
2003 ... ... 0'1 0'0 0'1 5100 81'2 0'0 81'2 ... ... 3
1982 ... ... 0'1 0'0 0'1 5150 86'2 0'0 86'2 ... ... 10
2018 ... ... 0'1 0'0 0'1 5200 91'2 0'0 91'2 ... ... 10
1455 ... ... 0'1 0'0 0'1 5250 96'2 0'0 96'2 ... ... 10
1261 ... ... 0'1 0'0 0'1 5300 101'2 0'0 101'2 ... ... 3
1509 ... ... 0'1 0'0 0'1 5350 106'2 0'0 106'2 ... ... 3
371 ... ... 0'1 0'0 0'1 5400 111'2 0'0 111'2 ... ... 4
371 ... ... 0'1 0'0 0'1 5500 121'2 0'0 121'2 ... ... 0
206 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 1
0 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 3
0 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 3
0 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 311'2 0'0 311'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 321'2 0'0 321'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 331'2 0'0 331'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 341'2 0'0 341'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 351'2 0'0 351'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 361'2 0'0 361'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 371'2 0'0 371'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 391'2 0'0 391'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 411'2 0'0 411'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 421'2 0'0 421'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 431'2 0'0 431'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 441'2 0'0 441'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 521'2 0'0 521'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 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.