DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'6
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
168 ... ... 228'2 0'0 228'2 2200 0'1 0'0 0'1 ... ... 0
158 ... ... 218'2 0'0 218'2 2300 0'1 0'0 0'1 ... ... 0
162 ... ... 208'2 0'0 208'2 2400 0'1 0'0 0'1 ... ... 0
171 ... ... 198'2 0'0 198'2 2500 0'1 0'0 0'1 ... ... 110
176 ... ... 188'2 0'0 188'2 2600 0'1 0'0 0'1 ... ... 229
184 ... ... 178'2 0'0 178'2 2700 0'1 0'0 0'1 ... ... 302
191 ... ... 168'2 0'0 168'2 2800 0'1 0'0 0'1 ... ... 320
196 ... ... 158'2 0'0 158'2 2900 0'2 0'0 0'2 ... ... 857
68 ... ... 148'2 0'0 148'2 3000 0'2 0'0 0'2 ... ... 38168
68 ... ... 138'2 0'0 138'2 3100 0'2 0'0 0'2 ... ... 38234
73 ... ... 128'2 0'0 128'2 3200 0'3 0'0 0'3 ... ... 40859
28 ... ... 118'2 0'0 118'2 3300 0'4 0'0 0'4 0'4 0'4 43999
10 ... ... 108'2 0'0 108'2 3400 0'6 0'0 0'6 ... ... 41334
52 ... ... 98'4 0'0 98'4 3500 1'0 0'0 1'0 ... ... 22673
46 ... ... 93'6 0'0 93'6 3550 1'2 0'0 1'2 ... ... 40375
46 ... ... 89'0 0'0 89'0 3600 1'4 0'0 1'4 ... ... 24494
70 ... ... 84'2 0'0 84'2 3650 1'7 0'0 1'7 ... ... 344
53 ... ... 79'6 0'0 79'6 3700 2'2 0'0 2'2 2'2 2'2 24984
62 ... ... 75'2 0'0 75'2 3750 2'6 0'0 2'6 ... ... 20178
54 ... ... 70'6 0'0 70'6 3800 3'4 0'1 3'3 3'4 3'4 23671
81 ... ... 66'4 0'0 66'4 3850 4'0 0'0 4'0 ... ... 660
45 ... ... 62'3 0'0 62'3 3900 5'0 0'1 4'7 5'0 5'0 630
58 ... ... 58'3 0'0 58'3 3950 5'7 0'0 5'7 ... ... 20713
46 55'6 55'6 54'5 1'1 55'6 4000 7'4 0'4 7'0 7'4 6'7 23013
143 ... ... 51'0 0'0 51'0 4050 8'2 0'0 8'2 ... ... 28964
10 ... ... 47'4 0'0 47'4 4100 10'3 0'5 9'6 10'4 10'3 970
210 ... ... 44'2 0'0 44'2 4150 11'4 0'0 11'4 ... ... 80
92 ... ... 41'2 0'0 41'2 4200 14'0 0'5 13'3 14'0 13'0 363
95 ... ... 38'3 0'0 38'3 4250 15'4 0'0 15'4 ... ... 69
130 ... ... 35'6 0'0 35'6 4300 18'3 0'5 17'6 18'4 18'3 65
185 ... ... 33'1 0'0 33'1 4350 20'7 0'6 20'1 20'7 20'7 245
325 ... ... 30'6 0'0 30'6 4400 23'0 0'3 22'5 23'5 22'0 61
167 27'2 27'2 28'3 -1'1 27'2 4450 25'2 0'0 25'2 ... ... 325
1580 27'2 25'3 26'2 -0'2 26'0 4500 29'0 1'0 28'0 29'2 29'0 50
238 25'3 22'6 24'2 -1'4 22'6 4550 30'6 -0'1 30'7 30'6 30'6 244
263 22'2 21'0 22'3 -0'2 22'1 4600 35'5 1'5 34'0 35'5 35'3 10
105 ... ... 20'6 0'0 20'6 4650 37'2 0'0 37'2 ... ... 1714
1465 20'0 18'3 19'1 -0'4 18'5 4700 41'3 0'6 40'5 41'7 41'3 48
885 17'1 16'3 17'6 -0'5 17'1 4750 44'1 0'0 44'1 ... ... 421
3371 17'1 15'4 16'3 -0'3 16'0 4800 47'5 0'0 47'5 ... ... 10
185 ... ... 15'1 0'0 15'1 4850 51'3 0'0 51'3 ... ... 298
4602 13'4 13'2 14'0 -0'4 13'4 4900 55'1 0'0 55'1 ... ... 45
244 ... ... 12'7 0'0 12'7 4950 59'0 0'0 59'0 ... ... 198
8678 12'4 11'1 12'0 0'0 12'0 5000 63'0 0'0 63'0 ... ... 60
10255 ... ... 11'0 0'0 11'0 5050 67'0 0'0 67'0 ... ... 179
19058 10'2 10'2 10'2 0'0 10'2 5100 71'1 0'0 71'1 ... ... 56
22637 9'7 9'2 9'4 -0'2 9'2 5150 75'3 0'0 75'3 ... ... 131
22593 ... ... 8'7 0'0 8'7 5200 79'5 0'0 79'5 ... ... 49
29628 ... ... 8'2 0'0 8'2 5250 84'0 0'0 84'0 ... ... 123
14465 ... ... 7'5 0'0 7'5 5300 88'3 0'0 88'3 ... ... 86
626 ... ... ... ... ... 5350 ... ... ... ... ... 66
23337 ... ... 6'5 0'0 6'5 5400 97'2 0'0 97'2 ... ... 64
38412 5'6 5'4 5'7 -0'1 5'6 5500 106'3 0'0 106'3 ... ... 60
14385 ... ... 5'1 0'0 5'1 5600 115'5 0'0 115'5 ... ... 69
20315 ... ... 4'4 0'0 4'4 5700 125'0 0'0 125'0 ... ... 79
29263 ... ... 4'0 0'0 4'0 5800 134'3 0'0 134'3 ... ... 65
39752 3'3 3'3 3'5 -0'2 3'3 5900 143'7 0'0 143'7 ... ... 66
39844 ... ... 3'2 0'0 3'2 6000 153'4 0'0 153'4 ... ... 78
10921 ... ... 2'7 0'0 2'7 6100 163'1 0'0 163'1 ... ... 83
39641 ... ... 2'5 0'0 2'5 6200 172'7 0'0 172'7 ... ... 73
39577 ... ... 2'3 0'0 2'3 6300 182'5 0'0 182'5 ... ... 67
43606 ... ... 2'1 0'0 2'1 6400 192'3 0'0 192'3 ... ... 74
37666 ... ... 2'0 0'0 2'0 6500 202'2 0'0 202'2 ... ... 62
12980 ... ... 1'6 0'0 1'6 6600 212'0 0'0 212'0 ... ... 61
43869 ... ... 1'5 0'0 1'5 6700 222'0 0'0 222'0 ... ... 61
43870 ... ... 1'4 0'0 1'4 6800 231'7 0'0 231'7 ... ... 38
43870 ... ... 1'3 0'0 1'3 6900 241'6 0'0 241'6 ... ... 31
40859 1'4 1'3 1'2 0'2 1'4 7000 251'6 0'0 251'6 ... ... 31
21035 ... ... 1'1 0'0 1'1 7100 261'6 0'0 261'6 ... ... 28
36351 ... ... 1'1 0'0 1'1 7200 271'6 0'0 271'6 ... ... 1
40859 ... ... 1'0 0'0 1'0 7300 281'6 0'0 281'6 ... ... 42
23535 ... ... 0'7 0'0 0'7 7400 291'6 0'0 291'6 ... ... 44
31407 ... ... 0'7 0'0 0'7 7500 301'6 0'0 301'6 ... ... 38
14429 ... ... 0'6 0'0 0'6 7600 311'6 0'0 311'6 ... ... 37
100 ... ... 0'6 0'0 0'6 7700 321'6 0'0 321'6 ... ... 35
18701 ... ... 0'6 0'0 0'6 7800 331'6 0'0 331'6 ... ... 35
12350 ... ... 0'5 0'0 0'5 7900 341'6 0'0 341'6 ... ... 34
40859 0'6 0'6 0'5 0'1 0'6 8000 351'6 0'0 351'6 ... ... 33
13834 ... ... 0'4 0'0 0'4 8200 371'6 0'0 371'6 ... ... 105
24246 ... ... 0'4 0'0 0'4 8400 391'6 0'0 391'6 ... ... 107
20074 ... ... 0'4 0'0 0'4 8500 401'6 0'0 401'6 ... ... 103
15673 ... ... 0'4 0'0 0'4 8600 411'6 0'0 411'6 ... ... 0
13357 ... ... 0'3 0'0 0'3 8700 421'6 0'0 421'6 ... ... 96
15428 ... ... 0'3 0'0 0'3 9000 451'6 0'0 451'6 ... ... 94
511 ... ... 0'2 0'0 0'2 9500 501'6 0'0 501'6 ... ... 79
18866 ... ... 0'2 0'0 0'2 10000 551'6 0'0 551'6 ... ... 75
401 ... ... 0'1 0'0 0'1 11000 651'6 0'0 651'6 ... ... 64
320 ... ... 0'1 0'0 0'1 12000 751'6 0'0 751'6 ... ... 56

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.