DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 460'0
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 236'2 0'0 236'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 226'2 0'0 226'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 216'2 0'0 216'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 206'2 0'0 206'2 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 196'2 0'0 196'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 186'2 0'0 186'2 2700 0'3 0'0 0'3 ... ... 446
0 ... ... 176'2 0'0 176'2 2800 0'3 0'0 0'3 ... ... 446
0 ... ... 166'2 0'0 166'2 2900 0'4 0'0 0'4 ... ... 446
0 ... ... 156'2 0'0 156'2 3000 0'5 0'0 0'5 ... ... 446
0 ... ... 146'2 0'0 146'2 3100 0'7 0'0 0'7 ... ... 446
0 ... ... 136'2 0'0 136'2 3200 1'1 0'0 1'1 ... ... 441
0 ... ... 126'2 0'0 126'2 3300 1'4 0'0 1'4 ... ... 436
1 ... ... 116'4 0'0 116'4 3400 2'0 0'0 2'0 ... ... 430
1 ... ... 106'7 0'0 106'7 3500 2'5 0'0 2'5 ... ... 422
1 ... ... 97'6 0'0 97'6 3600 3'5 0'0 3'5 ... ... 414
1 ... ... 93'2 0'0 93'2 3650 4'1 0'0 4'1 ... ... 61
1 ... ... 89'0 0'0 89'0 3700 4'6 0'0 4'6 ... ... 60
1 ... ... 84'6 0'0 84'6 3750 5'4 0'0 5'4 ... ... 358
1 ... ... 80'5 0'0 80'5 3800 6'3 0'0 6'3 ... ... 58
1 ... ... 76'5 0'0 76'5 3850 7'3 0'0 7'3 ... ... 57
1 ... ... 72'6 0'0 72'6 3900 8'3 0'0 8'3 ... ... 53
1 ... ... 69'0 0'0 69'0 3950 9'4 0'0 9'4 ... ... 49
95 ... ... 65'4 0'0 65'4 4000 10'7 0'0 10'7 ... ... 45
89 ... ... 62'0 0'0 62'0 4050 12'3 0'0 12'3 ... ... 41
83 ... ... 58'6 0'0 58'6 4100 13'7 0'0 13'7 ... ... 38
78 ... ... 55'5 0'0 55'5 4150 15'5 0'0 15'5 ... ... 35
73 ... ... 52'5 0'0 52'5 4200 17'4 0'0 17'4 ... ... 32
73 ... ... 49'6 0'0 49'6 4250 19'4 0'0 19'4 ... ... 31
82 ... ... 47'0 0'0 47'0 4300 21'4 0'0 21'4 ... ... 34
89 ... ... 44'3 0'0 44'3 4350 23'6 0'0 23'6 ... ... 37
96 ... ... 41'7 0'0 41'7 4400 26'1 0'0 26'1 ... ... 39
105 ... ... 39'3 0'0 39'3 4450 28'4 0'0 28'4 ... ... 41
27 ... ... 37'1 0'0 37'1 4500 31'1 0'0 31'1 ... ... 42
35 ... ... 35'0 0'0 35'0 4550 33'6 0'0 33'6 ... ... 44
40 ... ... 32'7 0'0 32'7 4600 36'4 0'0 36'4 ... ... 44
44 ... ... 30'7 0'0 30'7 4650 39'3 0'0 39'3 ... ... 45
45 ... ... 29'0 0'0 29'0 4700 42'2 0'0 42'2 ... ... 45
44 ... ... 27'1 0'0 27'1 4750 45'2 0'0 45'2 ... ... 43
44 ... ... 25'4 0'0 25'4 4800 48'4 0'0 48'4 ... ... 40
43 ... ... 23'7 0'0 23'7 4850 51'5 0'0 51'5 ... ... 34
42 22'4 22'4 22'3 0'1 22'4 4900 55'0 0'0 55'0 ... ... 166
41 ... ... 20'7 0'0 20'7 4950 58'4 0'0 58'4 ... ... 102
40 ... ... 19'5 0'0 19'5 5000 62'0 0'0 62'0 ... ... 98
38 ... ... 18'3 0'0 18'3 5050 65'5 0'0 65'5 ... ... 93
36 ... ... 17'2 0'0 17'2 5100 69'3 0'0 69'3 ... ... 88
35 ... ... 16'2 0'0 16'2 5150 73'2 0'0 73'2 ... ... 82
32 ... ... 15'3 0'0 15'3 5200 77'1 0'0 77'1 ... ... 76
30 ... ... 14'4 0'0 14'4 5250 81'1 0'0 81'1 ... ... 70
31 ... ... 13'5 0'0 13'5 5300 85'2 0'0 85'2 ... ... 70
31 ... ... 12'7 0'0 12'7 5350 89'3 0'0 89'3 ... ... 70
31 ... ... 12'1 0'0 12'1 5400 93'4 0'0 93'4 ... ... 70
32 ... ... 11'4 0'0 11'4 5450 97'6 0'0 97'6 ... ... 70
32 ... ... 10'7 0'0 10'7 5500 102'0 0'0 102'0 ... ... 70
32 ... ... 10'2 0'0 10'2 5550 106'3 0'0 106'3 ... ... 70
33 ... ... 9'6 0'0 9'6 5600 110'6 0'0 110'6 ... ... 70
33 ... ... 9'2 0'0 9'2 5650 115'1 0'0 115'1 ... ... 70
34 ... ... 8'6 0'0 8'6 5700 119'5 0'0 119'5 ... ... 1
34 ... ... 7'7 0'0 7'7 5800 128'5 0'0 128'5 ... ... 1
35 ... ... 7'1 0'0 7'1 5900 137'6 0'0 137'6 ... ... 1
36 ... ... 6'4 0'0 6'4 6000 147'0 0'0 147'0 ... ... 1
38 ... ... 5'7 0'0 5'7 6100 156'2 0'0 156'2 ... ... 1
248 ... ... 5'3 0'0 5'3 6200 165'6 0'0 165'6 ... ... 1
44 ... ... 4'7 0'0 4'7 6300 175'2 0'0 175'2 ... ... 1
46 ... ... 4'4 0'0 4'4 6400 184'7 0'0 184'7 ... ... 1
344 ... ... 4'1 0'0 4'1 6500 194'4 0'0 194'4 ... ... 1
355 ... ... 3'6 0'0 3'6 6600 204'2 0'0 204'2 ... ... 1
365 ... ... 3'4 0'0 3'4 6700 214'0 0'0 214'0 ... ... 1
375 ... ... 3'2 0'0 3'2 6800 223'7 0'0 223'7 ... ... 1
383 ... ... 3'0 0'0 3'0 6900 233'6 0'0 233'6 ... ... 0
393 ... ... 2'6 0'0 2'6 7000 243'6 0'0 243'6 ... ... 0
401 ... ... 2'5 0'0 2'5 7100 253'6 0'0 253'6 ... ... 0
100 ... ... 2'3 0'0 2'3 7200 263'6 0'0 263'6 ... ... 0
416 ... ... 2'2 0'0 2'2 7300 273'6 0'0 273'6 ... ... 0
422 ... ... 2'1 0'0 2'1 7400 283'6 0'0 283'6 ... ... 0
429 ... ... 2'0 0'0 2'0 7500 293'6 0'0 293'6 ... ... 0
431 ... ... 1'7 0'0 1'7 7600 303'6 0'0 303'6 ... ... 0
100 ... ... 1'4 0'0 1'4 8000 343'6 0'0 343'6 ... ... 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.