DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'4
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
145 ... ... 228'2 0'0 228'2 2200 0'1 0'0 0'1 ... ... 0
148 ... ... 218'2 0'0 218'2 2300 0'1 0'0 0'1 ... ... 0
152 ... ... 208'2 0'0 208'2 2400 0'1 0'0 0'1 ... ... 0
156 ... ... 198'2 0'0 198'2 2500 0'1 0'0 0'1 ... ... 110
146 ... ... 188'2 0'0 188'2 2600 0'1 0'0 0'1 ... ... 217
149 ... ... 178'2 0'0 178'2 2700 0'1 0'0 0'1 ... ... 285
153 ... ... 168'2 0'0 168'2 2800 0'1 0'0 0'1 ... ... 311
158 ... ... 158'2 0'0 158'2 2900 0'2 0'0 0'2 ... ... 501
49 ... ... 148'2 0'0 148'2 3000 0'2 0'0 0'2 ... ... 37735
51 ... ... 138'2 0'0 138'2 3100 0'2 0'0 0'2 ... ... 38018
52 ... ... 128'2 0'0 128'2 3200 0'3 0'0 0'3 ... ... 38000
20 ... ... 118'2 0'0 118'2 3300 0'4 0'0 0'4 ... ... 43684
10 ... ... 108'2 0'0 108'2 3400 0'6 0'0 0'6 ... ... 40532
1 ... ... 98'4 0'0 98'4 3500 1'0 0'0 1'0 ... ... 18944
32 ... ... 93'6 0'0 93'6 3550 1'2 0'0 1'2 ... ... 40374
36 ... ... 89'0 0'0 89'0 3600 1'4 0'0 1'4 ... ... 18953
31 ... ... 84'2 0'0 84'2 3650 1'7 0'0 1'7 ... ... 344
42 ... ... 79'6 0'0 79'6 3700 2'2 0'0 2'2 2'2 2'2 23354
28 ... ... 75'2 0'0 75'2 3750 2'6 0'0 2'6 ... ... 19161
10 ... ... 70'6 0'0 70'6 3800 3'3 0'0 3'3 ... ... 28272
43 ... ... 66'4 0'0 66'4 3850 4'0 0'0 4'0 ... ... 24688
10 ... ... 62'3 0'0 62'3 3900 5'0 0'1 4'7 5'0 5'0 30069
31 ... ... 58'3 0'0 58'3 3950 5'7 0'0 5'7 ... ... 24529
10 55'6 55'6 54'5 1'1 55'6 4000 7'0 0'0 7'0 7'2 6'7 3072
127 ... ... 51'0 0'0 51'0 4050 8'2 0'0 8'2 ... ... 22010
10 ... ... 47'4 0'0 47'4 4100 9'6 0'0 9'6 ... ... 13352
200 ... ... 44'2 0'0 44'2 4150 11'4 0'0 11'4 ... ... 405
10 ... ... 41'2 0'0 41'2 4200 14'0 0'5 13'3 14'0 13'0 2156
414 ... ... 38'3 0'0 38'3 4250 15'4 0'0 15'4 ... ... 1415
97 ... ... 35'6 0'0 35'6 4300 18'4 0'6 17'6 18'4 18'4 2177
1267 ... ... 33'1 0'0 33'1 4350 20'7 0'6 20'1 20'7 20'7 514
244 ... ... 30'6 0'0 30'6 4400 23'3 0'6 22'5 23'5 22'0 1049
167 ... ... 28'3 0'0 28'3 4450 25'2 0'0 25'2 ... ... 247
210 27'2 27'0 26'2 1'0 27'2 4500 29'2 1'2 28'0 29'2 29'0 1610
109 25'3 25'3 24'2 1'1 25'3 4550 30'6 -0'1 30'7 30'6 30'6 1106
191 21'4 21'1 22'3 -1'2 21'1 4600 35'5 1'5 34'0 35'5 35'3 145
146 ... ... 20'6 0'0 20'6 4650 37'2 0'0 37'2 ... ... 322
293 20'0 18'3 19'1 -0'5 18'4 4700 41'3 0'6 40'5 41'7 41'3 43
2229 ... ... 17'6 0'0 17'6 4750 44'1 0'0 44'1 ... ... 298
3045 17'1 15'4 16'3 -0'7 15'4 4800 47'5 0'0 47'5 ... ... 58
294 ... ... 15'1 0'0 15'1 4850 51'3 0'0 51'3 ... ... 261
7651 13'2 13'2 14'0 -0'6 13'2 4900 55'1 0'0 55'1 ... ... 45
8600 ... ... 12'7 0'0 12'7 4950 59'0 0'0 59'0 ... ... 174
8986 12'4 11'4 12'0 -0'4 11'4 5000 63'0 0'0 63'0 ... ... 10
28379 ... ... 11'0 0'0 11'0 5050 67'0 0'0 67'0 ... ... 164
29721 10'2 10'2 10'2 0'0 10'2 5100 71'1 0'0 71'1 ... ... 10
23034 9'7 9'2 9'4 -0'2 9'2 5150 75'3 0'0 75'3 ... ... 41
21296 ... ... 8'7 0'0 8'7 5200 79'5 0'0 79'5 ... ... 33
31337 ... ... 8'2 0'0 8'2 5250 84'0 0'0 84'0 ... ... 46
23949 ... ... 7'5 0'0 7'5 5300 88'3 0'0 88'3 ... ... 52
316 ... ... ... ... ... 5350 ... ... ... ... ... 43
31 ... ... 6'5 0'0 6'5 5400 97'2 0'0 97'2 ... ... 43
38481 5'4 5'4 5'7 -0'3 5'4 5500 106'3 0'0 106'3 ... ... 29
31549 ... ... 5'1 0'0 5'1 5600 115'5 0'0 115'5 ... ... 42
39044 ... ... 4'4 0'0 4'4 5700 125'0 0'0 125'0 ... ... 41
13240 ... ... 4'0 0'0 4'0 5800 134'3 0'0 134'3 ... ... 55
38597 3'3 3'3 3'5 -0'2 3'3 5900 143'7 0'0 143'7 ... ... 42
43327 ... ... 3'2 0'0 3'2 6000 153'4 0'0 153'4 ... ... 40
33677 ... ... 2'7 0'0 2'7 6100 163'1 0'0 163'1 ... ... 46
36087 ... ... 2'5 0'0 2'5 6200 172'7 0'0 172'7 ... ... 42
36683 ... ... 2'3 0'0 2'3 6300 182'5 0'0 182'5 ... ... 44
43848 ... ... 2'1 0'0 2'1 6400 192'3 0'0 192'3 ... ... 51
37582 ... ... 2'0 0'0 2'0 6500 202'2 0'0 202'2 ... ... 46
35749 ... ... 1'6 0'0 1'6 6600 212'0 0'0 212'0 ... ... 45
44055 ... ... 1'5 0'0 1'5 6700 222'0 0'0 222'0 ... ... 32
433 ... ... 1'4 0'0 1'4 6800 231'7 0'0 231'7 ... ... 30
24558 ... ... 1'3 0'0 1'3 6900 241'6 0'0 241'6 ... ... 27
23225 1'4 1'3 1'2 0'2 1'4 7000 251'6 0'0 251'6 ... ... 27
36189 ... ... 1'1 0'0 1'1 7100 261'6 0'0 261'6 ... ... 25
376 ... ... 1'1 0'0 1'1 7200 271'6 0'0 271'6 ... ... 24
31042 ... ... 1'0 0'0 1'0 7300 281'6 0'0 281'6 ... ... 41
41059 ... ... 0'7 0'0 0'7 7400 291'6 0'0 291'6 ... ... 40
29528 ... ... 0'7 0'0 0'7 7500 301'6 0'0 301'6 ... ... 38
398 ... ... 0'6 0'0 0'6 7600 311'6 0'0 311'6 ... ... 37
24635 ... ... 0'6 0'0 0'6 7700 321'6 0'0 321'6 ... ... 36
9540 ... ... 0'6 0'0 0'6 7800 331'6 0'0 331'6 ... ... 35
24785 ... ... 0'5 0'0 0'5 7900 341'6 0'0 341'6 ... ... 34
37903 0'6 0'6 0'5 0'1 0'6 8000 351'6 0'0 351'6 ... ... 33
639 ... ... 0'4 0'0 0'4 8200 371'6 0'0 371'6 ... ... 31
18748 ... ... 0'4 0'0 0'4 8400 391'6 0'0 391'6 ... ... 100
14640 ... ... 0'4 0'0 0'4 8500 401'6 0'0 401'6 ... ... 97
12184 ... ... 0'4 0'0 0'4 8600 411'6 0'0 411'6 ... ... 0
511 ... ... 0'3 0'0 0'3 8700 421'6 0'0 421'6 ... ... 90
15020 ... ... 0'3 0'0 0'3 9000 451'6 0'0 451'6 ... ... 83
23257 ... ... 0'2 0'0 0'2 9500 501'6 0'0 501'6 ... ... 78
16313 ... ... 0'2 0'0 0'2 10000 551'6 0'0 551'6 ... ... 74
311 ... ... 0'1 0'0 0'1 11000 651'6 0'0 651'6 ... ... 61
311 ... ... 0'1 0'0 0'1 12000 751'6 0'0 751'6 ... ... 55

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.