DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'4
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
123 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 0
123 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 0
123 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 0
123 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 0
123 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 0
124 ... ... 160'3 0'0 160'3 2700 0'1 0'0 0'1 ... ... 0
124 ... ... 150'3 0'0 150'3 2800 0'1 0'0 0'1 ... ... 0
124 ... ... 140'3 0'0 140'3 2900 0'1 0'0 0'1 ... ... 0
124 ... ... 130'3 0'0 130'3 3000 0'1 0'0 0'1 ... ... 0
124 ... ... 120'3 0'0 120'3 3100 0'1 0'0 0'1 ... ... 0
124 ... ... 110'3 0'0 110'3 3200 0'1 0'0 0'1 ... ... 0
124 ... ... 105'3 0'0 105'3 3250 0'1 0'0 0'1 ... ... 0
124 ... ... 100'3 0'0 100'3 3300 0'1 0'0 0'1 ... ... 110
124 ... ... 95'3 0'0 95'3 3350 0'1 0'0 0'1 ... ... 176
124 ... ... 90'3 0'0 90'3 3400 0'1 0'0 0'1 ... ... 188
10 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 202
10 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 248
1 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 880
1 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 892
134 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 1063
134 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 1068
134 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 0'1 0'1 1079
10 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 1071
10 ... ... 45'4 0'0 45'4 3850 0'2 0'0 0'2 ... ... 335
10 ... ... 40'4 0'0 40'4 3900 0'2 0'0 0'2 0'2 0'2 25598
134 ... ... 35'4 0'0 35'4 3950 0'2 0'0 0'2 0'2 0'2 25570
10 ... ... 30'5 0'0 30'5 4000 0'2 -0'1 0'3 0'2 0'2 25422
10 ... ... 28'5 0'0 28'5 4020 0'3 0'0 0'3 ... ... 17122
10 ... ... 27'5 0'0 27'5 4030 0'3 0'0 0'3 ... ... 260
10 ... ... 26'5 0'0 26'5 4040 0'3 0'0 0'3 ... ... 563
10 ... ... 25'5 0'0 25'5 4050 0'3 0'0 0'3 ... ... 1360
10 ... ... 24'6 0'0 24'6 4060 0'4 0'0 0'4 ... ... 1197
1 ... ... 23'6 0'0 23'6 4070 0'4 0'0 0'4 ... ... 9571
1 ... ... 22'6 0'0 22'6 4080 0'4 0'0 0'4 ... ... 9063
132 ... ... 21'6 0'0 21'6 4090 0'3 -0'1 0'4 0'3 0'3 9107
130 20'0 20'0 20'6 -0'6 20'0 4100 0'3 -0'1 0'4 0'3 0'3 11574
10 ... ... 19'7 0'0 19'7 4110 0'5 0'0 0'5 ... ... 23571
10 ... ... 18'7 0'0 18'7 4120 0'5 0'0 0'5 ... ... 25980
10 ... ... 17'7 0'0 17'7 4130 0'5 0'0 0'5 ... ... 272
1 ... ... 16'7 0'0 16'7 4140 0'5 0'0 0'5 ... ... 1347
122 ... ... 16'0 0'0 16'0 4150 0'6 0'0 0'6 ... ... 18422
10 ... ... 15'0 0'0 15'0 4160 0'4 -0'2 0'6 0'4 0'4 25786
10 ... ... 14'0 0'0 14'0 4170 0'6 0'0 0'6 ... ... 5
114 ... ... 13'1 0'0 13'1 4180 0'7 0'0 0'7 ... ... 5103
10 ... ... 12'2 0'0 12'2 4190 1'0 0'0 1'0 ... ... 25962
10 ... ... 11'3 0'0 11'3 4200 0'6 -0'3 1'1 1'1 0'6 1283
1 ... ... 10'4 0'0 10'4 4210 1'2 0'0 1'2 ... ... 269
1 9'7 9'3 9'5 0'2 9'7 4220 1'3 0'0 1'3 ... ... 2933
1 ... ... 8'6 0'0 8'6 4230 1'5 0'0 1'5 ... ... 2863
10 ... ... 8'1 0'0 8'1 4240 1'7 0'0 1'7 ... ... 407
1 7'4 7'4 7'2 0'2 7'4 4250 1'5 -0'3 2'0 2'4 1'5 911
10 ... ... 6'4 0'0 6'4 4260 2'2 0'0 2'2 ... ... 561
1 ... ... 5'7 0'0 5'7 4270 2'5 0'0 2'5 ... ... 521
20 ... ... 5'2 0'0 5'2 4280 3'6 0'6 3'0 3'6 3'6 5
59 ... ... 4'5 0'0 4'5 4290 3'6 0'3 3'3 3'6 3'6 439
1 4'0 3'3 4'1 -0'1 4'0 4300 2'7 -1'0 3'7 4'5 2'7 5
123 ... ... 3'5 0'0 3'5 4310 4'1 -0'2 4'3 5'0 4'1 400
174 3'1 3'1 3'2 -0'1 3'1 4320 5'0 0'0 5'0 ... ... 274
851 3'1 2'3 2'7 0'2 3'1 4330 5'5 0'0 5'5 ... ... 565
494 ... ... 2'4 0'0 2'4 4340 5'7 -0'3 6'2 6'0 5'7 21
5 2'0 1'7 2'2 -0'2 2'0 4350 5'5 -1'3 7'0 8'0 5'5 175
613 1'6 1'5 2'0 -0'2 1'6 4360 8'0 0'2 7'6 8'0 8'0 10
626 1'6 1'6 1'6 0'0 1'6 4370 8'3 0'0 8'3 ... ... 165
1284 ... ... 1'3 0'0 1'3 4380 9'1 0'0 9'1 ... ... 134
318 1'2 1'2 1'2 0'0 1'2 4390 10'0 0'0 10'0 ... ... 11
268 1'0 1'0 1'1 -0'1 1'0 4400 12'0 1'1 10'7 12'0 12'0 134
110 0'7 0'7 1'0 -0'1 0'7 4410 11'6 0'0 11'6 ... ... 134
300 0'7 0'7 0'7 0'0 0'7 4420 12'5 0'0 12'5 ... ... 134
1030 ... ... 0'6 0'0 0'6 4430 13'4 0'0 13'4 ... ... 10
25666 0'6 0'5 0'6 -0'1 0'5 4440 14'4 0'0 14'4 ... ... 134
4930 0'4 0'4 0'5 -0'1 0'4 4450 15'3 0'0 15'3 ... ... 134
110 0'4 0'4 0'5 -0'1 0'4 4460 16'3 0'0 16'3 ... ... 134
24306 ... ... 0'4 0'0 0'4 4470 17'2 0'0 17'2 ... ... 10
20619 ... ... 0'4 0'0 0'4 4480 18'2 0'0 18'2 ... ... 134
594 ... ... 0'4 0'0 0'4 4490 19'2 0'0 19'2 ... ... 134
110 0'4 0'4 0'3 0'1 0'4 4500 20'1 0'0 20'1 ... ... 134
24730 ... ... 0'3 0'0 0'3 4510 21'1 0'0 21'1 ... ... 134
24736 ... ... 0'3 0'0 0'3 4520 22'1 0'0 22'1 ... ... 134
24956 ... ... 0'3 0'0 0'3 4530 23'1 0'0 23'1 ... ... 134
9610 ... ... 0'3 0'0 0'3 4540 24'1 0'0 24'1 ... ... 134
8641 ... ... 0'2 0'0 0'2 4550 25'0 0'0 25'0 ... ... 134
6923 ... ... 0'2 0'0 0'2 4560 26'0 0'0 26'0 ... ... 134
655 ... ... 0'2 0'0 0'2 4570 27'0 0'0 27'0 ... ... 134
461 ... ... 0'2 0'0 0'2 4580 28'0 0'0 28'0 ... ... 134
110 ... ... 0'2 0'0 0'2 4590 29'0 0'0 29'0 ... ... 134
1 ... ... 0'2 0'0 0'2 4600 30'0 0'0 30'0 ... ... 134
11960 0'2 0'2 0'2 0'0 0'2 4610 31'0 0'0 31'0 ... ... 134
11864 ... ... 0'2 0'0 0'2 4620 32'0 0'0 32'0 ... ... 134
11530 ... ... 0'2 0'0 0'2 4630 33'0 0'0 33'0 ... ... 134
23044 ... ... 0'2 0'0 0'2 4650 35'0 0'0 35'0 ... ... 134
25150 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 134
581 ... ... 0'2 0'0 0'2 4750 45'0 0'0 45'0 ... ... 134
818 0'1 0'1 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 134
748 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 134
671 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 134
515 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 134
226 ... ... 0'1 0'0 0'1 5000 69'7 0'0 69'7 ... ... 134
200 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 134
0 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 134
0 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 134
0 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 124
0 ... ... 0'1 0'0 0'1 5250 94'7 0'0 94'7 ... ... 124
0 0'1 0'1 0'1 0'0 0'1 5300 99'7 0'0 99'7 ... ... 124
0 ... ... 0'1 0'0 0'1 5350 104'7 0'0 104'7 ... ... 124
0 ... ... 0'1 0'0 0'1 5400 109'7 0'0 109'7 ... ... 124
0 ... ... 0'1 0'0 0'1 5500 119'7 0'0 119'7 ... ... 124
0 ... ... 0'1 0'0 0'1 5600 129'7 0'0 129'7 ... ... 124
0 ... ... 0'1 0'0 0'1 5700 139'7 0'0 139'7 ... ... 123
0 ... ... 0'1 0'0 0'1 5800 149'7 0'0 149'7 ... ... 123
0 ... ... 0'1 0'0 0'1 5900 159'7 0'0 159'7 ... ... 123
0 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 123
0 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 123
0 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 123
0 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 123
0 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 123
0 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 123
0 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 123
0 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 123
0 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 123
0 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 123
0 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 123
0 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 123
0 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 123
0 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 123
0 ... ... 0'1 0'0 0'1 7400 309'6 0'0 309'6 ... ... 123
0 ... ... 0'1 0'0 0'1 7500 319'6 0'0 319'6 ... ... 123
0 ... ... 0'1 0'0 0'1 7600 329'6 0'0 329'6 ... ... 123
0 ... ... 0'1 0'0 0'1 7700 339'6 0'0 339'6 ... ... 123
0 ... ... 0'1 0'0 0'1 7800 349'6 0'0 349'6 ... ... 123
0 ... ... 0'1 0'0 0'1 7900 359'6 0'0 359'6 ... ... 123
0 ... ... 0'1 0'0 0'1 8000 369'6 0'0 369'6 ... ... 123
0 ... ... 0'1 0'0 0'1 8200 389'6 0'0 389'6 ... ... 123
0 ... ... 0'1 0'0 0'1 8400 409'6 0'0 409'6 ... ... 123
0 ... ... 0'1 0'0 0'1 8500 419'6 0'0 419'6 ... ... 123
0 ... ... 0'1 0'0 0'1 8600 429'6 0'0 429'6 ... ... 123
0 ... ... 0'1 0'0 0'1 8700 439'6 0'0 439'6 ... ... 123
0 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 123
0 ... ... 0'1 0'0 0'1 9500 519'6 0'0 519'6 ... ... 123
0 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 123
0 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 123
0 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 123

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.