DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'2
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
121 ... ... 214'7 0'0 214'7 2200 0'1 0'0 0'1 ... ... 0
121 ... ... 204'7 0'0 204'7 2300 0'1 0'0 0'1 ... ... 0
121 ... ... 194'7 0'0 194'7 2400 0'1 0'0 0'1 ... ... 0
121 ... ... 184'7 0'0 184'7 2500 0'1 0'0 0'1 ... ... 0
121 ... ... 174'7 0'0 174'7 2600 0'1 0'0 0'1 ... ... 0
121 ... ... 164'7 0'0 164'7 2700 0'1 0'0 0'1 ... ... 0
121 ... ... 154'7 0'0 154'7 2800 0'1 0'0 0'1 ... ... 0
121 ... ... 144'7 0'0 144'7 2900 0'1 0'0 0'1 ... ... 0
121 ... ... 134'7 0'0 134'7 3000 0'1 0'0 0'1 ... ... 0
121 ... ... 124'7 0'0 124'7 3100 0'1 0'0 0'1 ... ... 0
122 ... ... 114'7 0'0 114'7 3200 0'1 0'0 0'1 ... ... 0
122 ... ... 109'7 0'0 109'7 3250 0'1 0'0 0'1 ... ... 0
122 ... ... 104'7 0'0 104'7 3300 0'1 0'0 0'1 ... ... 0
122 ... ... 99'7 0'0 99'7 3350 0'1 0'0 0'1 ... ... 0
122 ... ... 94'7 0'0 94'7 3400 0'1 0'0 0'1 ... ... 0
122 ... ... 89'7 0'0 89'7 3450 0'1 0'0 0'1 ... ... 0
122 ... ... 84'7 0'0 84'7 3500 0'1 0'0 0'1 ... ... 0
122 ... ... 79'7 0'0 79'7 3550 0'1 0'0 0'1 ... ... 110
122 ... ... 74'7 0'0 74'7 3600 0'1 0'0 0'1 ... ... 186
122 ... ... 69'7 0'0 69'7 3650 0'1 0'0 0'1 ... ... 300
132 ... ... 64'7 0'0 64'7 3700 0'1 0'0 0'1 ... ... 342
132 ... ... 59'7 0'0 59'7 3750 0'1 0'0 0'1 ... ... 345
132 ... ... 54'7 0'0 54'7 3800 0'1 0'0 0'1 ... ... 1791
132 ... ... 49'7 0'0 49'7 3850 0'1 0'0 0'1 ... ... 2022
11 ... ... 44'7 0'0 44'7 3900 0'1 0'0 0'1 ... ... 1831
156 40'4 40'4 39'7 0'5 40'4 3950 0'1 0'0 0'1 0'1 0'1 1910
10 35'6 35'6 34'7 0'7 35'6 4000 0'1 0'0 0'1 0'2 0'1 5058
132 ... ... 32'7 0'0 32'7 4020 0'1 0'0 0'1 ... ... 5304
132 ... ... 31'7 0'0 31'7 4030 0'1 0'0 0'1 ... ... 6720
132 ... ... 30'7 0'0 30'7 4040 0'1 0'0 0'1 ... ... 8
134 30'6 30'6 29'7 0'7 30'6 4050 0'1 0'0 0'1 ... ... 727
132 ... ... 28'7 0'0 28'7 4060 0'1 0'0 0'1 ... ... 2675
131 ... ... 27'7 0'0 27'7 4070 0'1 0'0 0'1 ... ... 5231
132 ... ... 26'7 0'0 26'7 4080 0'1 0'0 0'1 ... ... 6695
132 ... ... 25'7 0'0 25'7 4090 0'1 0'0 0'1 ... ... 7979
142 25'0 25'0 25'0 0'0 25'0 4100 0'2 0'0 0'2 0'2 0'2 58649
132 ... ... 24'0 0'0 24'0 4110 0'2 0'0 0'2 ... ... 66058
132 ... ... 23'0 0'0 23'0 4120 0'2 0'0 0'2 ... ... 66703
132 ... ... 22'0 0'0 22'0 4130 0'2 0'0 0'2 ... ... 51279
132 ... ... 21'0 0'0 21'0 4140 0'1 -0'1 0'2 0'1 0'1 51548
134 ... ... 20'0 0'0 20'0 4150 0'2 0'0 0'2 0'2 0'2 51478
132 ... ... 19'0 0'0 19'0 4160 0'2 0'0 0'2 ... ... 51038
132 ... ... 18'0 0'0 18'0 4170 0'2 0'0 0'2 0'2 0'2 51192
132 19'0 19'0 17'0 2'0 19'0 4180 0'2 0'0 0'2 0'2 0'2 100
132 ... ... 16'1 0'0 16'1 4190 0'2 -0'1 0'3 0'2 0'2 29773
158 18'0 15'0 15'1 1'1 16'2 4200 0'3 0'0 0'3 0'3 0'2 66709
132 ... ... 14'1 0'0 14'1 4210 0'3 0'0 0'3 ... ... 65603
134 ... ... 13'1 0'0 13'1 4220 0'3 0'0 0'3 ... ... 66513
132 ... ... 12'2 0'0 12'2 4230 0'3 -0'1 0'4 0'3 0'3 51748
134 ... ... 11'3 0'0 11'3 4240 0'5 0'0 0'5 ... ... 65984
134 13'0 11'0 10'4 0'4 11'0 4250 0'4 -0'2 0'6 0'6 0'3 42200
132 ... ... 9'5 0'0 9'5 4260 0'7 0'0 0'7 ... ... 110
134 ... ... 8'6 0'0 8'6 4270 1'0 0'0 1'0 ... ... 47614
134 ... ... 7'7 0'0 7'7 4280 1'1 0'0 1'1 ... ... 110
10 ... ... 7'1 0'0 7'1 4290 1'3 0'0 1'3 ... ... 16917
134 8'5 5'6 6'3 0'3 6'6 4300 1'2 -0'3 1'5 2'0 0'7 110
10 ... ... 5'5 0'0 5'5 4310 1'4 -0'3 1'7 1'4 1'4 127
190 5'5 4'3 5'0 -0'2 4'6 4320 2'1 -0'1 2'2 2'6 2'1 1625
20 5'0 5'0 4'3 0'5 5'0 4330 2'5 0'0 2'5 ... ... 989
113 4'2 3'7 3'6 0'4 4'2 4340 2'4 -0'4 3'0 3'5 2'3 1262
138 5'0 3'2 3'3 0'1 3'4 4350 3'1 -0'4 3'5 4'0 2'0 862
219 3'0 2'3 2'7 0'1 3'0 4360 3'4 -0'5 4'1 3'6 3'0 839
183 4'0 2'2 2'3 0'3 2'6 4370 3'7 -0'6 4'5 3'7 3'1 115
176 ... ... 2'0 0'0 2'0 4380 5'5 0'3 5'2 5'5 5'5 57
2192 2'1 1'7 1'6 0'1 1'7 4390 6'0 0'0 6'0 ... ... 3
10194 2'6 1'5 1'4 0'3 1'7 4400 5'6 -1'0 6'6 5'7 4'4 2
11521 1'6 1'6 1'2 0'4 1'6 4410 7'4 0'0 7'4 ... ... 175
423 1'4 1'2 1'0 0'2 1'2 4420 8'2 0'0 8'2 ... ... 1
36856 ... ... 0'7 0'0 0'7 4430 9'1 0'0 9'1 ... ... 132
47225 1'0 1'0 0'6 0'2 1'0 4440 10'0 0'0 10'0 ... ... 132
47359 0'7 0'5 0'6 0'1 0'7 4450 11'0 0'0 11'0 ... ... 2
27046 ... ... 0'5 0'0 0'5 4460 11'7 0'0 11'7 ... ... 121
59912 ... ... 0'4 0'0 0'4 4470 12'6 0'0 12'6 ... ... 134
29138 0'5 0'5 0'4 0'1 0'5 4480 13'6 0'0 13'6 ... ... 132
57749 ... ... 0'4 0'0 0'4 4490 14'6 0'0 14'6 ... ... 132
66101 0'4 0'4 0'3 0'1 0'4 4500 14'2 -1'3 15'5 15'7 14'0 134
43922 ... ... 0'3 0'0 0'3 4510 16'5 0'0 16'5 ... ... 132
1073 ... ... 0'3 0'0 0'3 4520 17'5 0'0 17'5 ... ... 132
110 ... ... 0'2 0'0 0'2 4530 18'4 0'0 18'4 ... ... 132
66732 ... ... 0'2 0'0 0'2 4540 19'4 0'0 19'4 ... ... 132
66167 0'3 0'3 0'2 0'1 0'3 4550 20'4 0'0 20'4 ... ... 132
58033 ... ... 0'2 0'0 0'2 4560 21'4 0'0 21'4 ... ... 1
44318 ... ... 0'2 0'0 0'2 4570 22'4 0'0 22'4 ... ... 132
35775 ... ... 0'2 0'0 0'2 4580 23'4 0'0 23'4 ... ... 132
13700 ... ... 0'2 0'0 0'2 4590 24'4 0'0 24'4 ... ... 132
512 0'2 0'2 0'2 0'0 0'2 4600 25'4 0'0 25'4 ... ... 134
45348 ... ... 0'2 0'0 0'2 4610 26'4 0'0 26'4 ... ... 132
46358 ... ... 0'2 0'0 0'2 4620 27'4 0'0 27'4 ... ... 132
45827 ... ... 0'2 0'0 0'2 4630 28'4 0'0 28'4 ... ... 122
57153 ... ... 0'2 0'0 0'2 4650 30'4 0'0 30'4 ... ... 124
40059 ... ... 0'2 0'0 0'2 4700 35'3 0'0 35'3 ... ... 134
1657 ... ... 0'1 0'0 0'1 4750 40'3 0'0 40'3 ... ... 122
1438 ... ... 0'1 0'0 0'1 4800 45'3 0'0 45'3 ... ... 122
1128 ... ... 0'1 0'0 0'1 4850 50'3 0'0 50'3 ... ... 132
1011 ... ... 0'1 0'0 0'1 4900 55'3 0'0 55'3 ... ... 132
300 ... ... 0'1 0'0 0'1 4950 60'3 0'0 60'3 ... ... 132
110 ... ... 0'1 0'0 0'1 5000 64'5 -0'6 65'3 65'6 63'1 156
0 ... ... 0'1 0'0 0'1 5050 70'3 0'0 70'3 ... ... 132
0 ... ... 0'1 0'0 0'1 5100 75'3 0'0 75'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5150 80'3 0'0 80'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5200 85'3 0'0 85'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5250 90'3 0'0 90'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5300 95'3 0'0 95'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5350 100'3 0'0 100'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5400 105'3 0'0 105'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5500 115'3 0'0 115'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5600 125'3 0'0 125'3 ... ... 121
0 ... ... 0'1 0'0 0'1 5700 135'3 0'0 135'3 ... ... 121
0 ... ... 0'1 0'0 0'1 5800 145'3 0'0 145'3 ... ... 121
0 ... ... 0'1 0'0 0'1 5900 155'3 0'0 155'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6000 165'3 0'0 165'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6100 175'3 0'0 175'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6200 185'3 0'0 185'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6300 195'3 0'0 195'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6400 205'3 0'0 205'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6500 215'3 0'0 215'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6600 225'3 0'0 225'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6700 235'3 0'0 235'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6800 245'3 0'0 245'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6900 255'3 0'0 255'3 ... ... 121
0 ... ... 0'1 0'0 0'1 7000 265'3 0'0 265'3 ... ... 121
0 ... ... 0'1 0'0 0'1 7100 275'3 0'0 275'3 ... ... 121
0 ... ... 0'1 0'0 0'1 7200 285'3 0'0 285'3 ... ... 121
0 ... ... 0'1 0'0 0'1 7300 295'3 0'0 295'3 ... ... 121
0 ... ... 0'1 0'0 0'1 7400 305'2 0'0 305'2 ... ... 121
0 ... ... 0'1 0'0 0'1 7500 315'2 0'0 315'2 ... ... 121
0 ... ... 0'1 0'0 0'1 7600 325'2 0'0 325'2 ... ... 121
0 ... ... 0'1 0'0 0'1 7700 335'2 0'0 335'2 ... ... 121
0 ... ... 0'1 0'0 0'1 7800 345'2 0'0 345'2 ... ... 121
0 ... ... 0'1 0'0 0'1 7900 355'2 0'0 355'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8000 365'2 0'0 365'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8200 385'2 0'0 385'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8400 405'2 0'0 405'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8500 415'2 0'0 415'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8600 425'2 0'0 425'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8700 435'2 0'0 435'2 ... ... 121
0 ... ... 0'1 0'0 0'1 9000 465'2 0'0 465'2 ... ... 121
0 ... ... 0'1 0'0 0'1 9500 515'2 0'0 515'2 ... ... 121
0 ... ... 0'1 0'0 0'1 10000 565'2 0'0 565'2 ... ... 121
0 ... ... 0'1 0'0 0'1 11000 665'2 0'0 665'2 ... ... 121
0 ... ... 0'1 0'0 0'1 12000 765'2 0'0 765'2 ... ... 121

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.