DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'6
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
133 ... ... 216'7 0'0 216'7 2200 0'1 0'0 0'1 ... ... 0
133 ... ... 206'7 0'0 206'7 2300 0'1 0'0 0'1 ... ... 0
133 ... ... 196'7 0'0 196'7 2400 0'1 0'0 0'1 ... ... 0
133 ... ... 186'7 0'0 186'7 2500 0'1 0'0 0'1 ... ... 0
133 ... ... 176'7 0'0 176'7 2600 0'1 0'0 0'1 ... ... 0
133 ... ... 166'7 0'0 166'7 2700 0'1 0'0 0'1 ... ... 0
133 ... ... 156'7 0'0 156'7 2800 0'1 0'0 0'1 ... ... 0
133 ... ... 146'7 0'0 146'7 2900 0'1 0'0 0'1 ... ... 0
133 ... ... 136'7 0'0 136'7 3000 0'1 0'0 0'1 ... ... 0
133 ... ... 126'7 0'0 126'7 3100 0'1 0'0 0'1 ... ... 0
133 ... ... 116'7 0'0 116'7 3200 0'1 0'0 0'1 ... ... 0
133 ... ... 111'7 0'0 111'7 3250 0'1 0'0 0'1 ... ... 0
134 ... ... 106'7 0'0 106'7 3300 0'1 0'0 0'1 ... ... 0
134 ... ... 101'7 0'0 101'7 3350 0'1 0'0 0'1 ... ... 0
134 ... ... 96'7 0'0 96'7 3400 0'1 0'0 0'1 ... ... 0
134 ... ... 91'7 0'0 91'7 3450 0'1 0'0 0'1 ... ... 0
134 ... ... 86'7 0'0 86'7 3500 0'1 0'0 0'1 ... ... 0
134 ... ... 81'7 0'0 81'7 3550 0'1 0'0 0'1 ... ... 0
134 ... ... 76'7 0'0 76'7 3600 0'1 0'0 0'1 ... ... 0
134 ... ... 71'7 0'0 71'7 3650 0'1 0'0 0'1 ... ... 0
134 ... ... 66'7 0'0 66'7 3700 0'1 0'0 0'1 0'1 0'1 0
134 ... ... 61'7 0'0 61'7 3750 0'1 0'0 0'1 ... ... 0
134 ... ... 56'7 0'0 56'7 3800 0'1 0'0 0'1 ... ... 0
134 ... ... 51'7 0'0 51'7 3850 0'1 0'0 0'1 ... ... 180
134 45'1 45'1 46'7 -1'6 45'1 3900 0'1 0'0 0'1 0'1 0'1 210
134 ... ... 41'7 0'0 41'7 3950 0'1 0'0 0'1 ... ... 322
134 32'3 29'2 36'7 -7'5 29'2 4000 0'1 0'0 0'1 0'1 0'0 354
134 ... ... 34'7 0'0 34'7 4020 0'1 0'0 0'1 ... ... 354
134 ... ... 33'7 0'0 33'7 4030 0'1 0'0 0'1 ... ... 1555
134 ... ... 32'7 0'0 32'7 4040 0'1 0'0 0'1 ... ... 1876
134 30'7 26'2 31'7 -5'5 26'2 4050 0'1 0'0 0'1 ... ... 1564
134 ... ... 30'7 0'0 30'7 4060 0'1 0'0 0'1 ... ... 1401
134 ... ... 29'7 0'0 29'7 4070 0'1 0'0 0'1 ... ... 4077
134 ... ... 28'7 0'0 28'7 4080 0'1 0'0 0'1 ... ... 5019
134 ... ... 27'7 0'0 27'7 4090 0'1 0'0 0'1 ... ... 4527
136 25'5 20'5 26'7 -6'2 20'5 4100 0'0 -0'1 0'1 0'2 0'0 4762
144 ... ... 25'7 0'0 25'7 4110 0'1 0'0 0'1 ... ... 4010
144 ... ... 24'7 0'0 24'7 4120 0'1 0'0 0'1 ... ... 4108
144 ... ... 23'7 0'0 23'7 4130 0'1 0'0 0'1 ... ... 3997
144 ... ... 22'7 0'0 22'7 4140 0'1 0'0 0'1 0'1 0'1 4591
146 19'2 15'3 21'7 -6'4 15'3 4150 0'1 0'0 0'1 0'2 0'1 102
144 ... ... 20'7 0'0 20'7 4160 0'1 0'0 0'1 0'1 0'1 5905
144 ... ... 19'7 0'0 19'7 4170 0'1 0'0 0'1 ... ... 75
144 ... ... 18'7 0'0 18'7 4180 0'1 0'0 0'1 ... ... 1395
134 ... ... 17'7 0'0 17'7 4190 0'2 0'1 0'1 0'2 0'2 21412
146 15'0 8'6 16'7 -7'3 9'4 4200 0'2 0'1 0'1 0'2 0'1 66716
144 ... ... 16'0 0'0 16'0 4210 0'2 0'0 0'2 0'2 0'2 66336
10 ... ... 15'0 0'0 15'0 4220 0'2 0'0 0'2 0'2 0'2 66425
144 ... ... 14'0 0'0 14'0 4230 0'3 0'1 0'2 0'3 0'3 58777
3 ... ... 13'1 0'0 13'1 4240 0'2 -0'1 0'3 0'2 0'2 623
146 9'2 4'3 12'1 -6'7 5'2 4250 0'4 0'1 0'3 0'6 0'3 47451
146 ... ... 11'1 0'0 11'1 4260 1'0 0'5 0'3 1'0 0'3 13613
10 3'3 3'3 10'2 -6'7 3'3 4270 1'2 0'6 0'4 1'2 1'2 2020
195 2'5 2'4 9'3 -6'6 2'5 4280 1'4 0'7 0'5 1'6 0'6 40
336 2'1 1'7 8'3 -6'2 2'1 4290 2'0 1'3 0'5 2'2 0'7 189
11 6'5 1'4 7'4 -5'4 2'0 4300 2'1 1'3 0'6 3'0 0'6 112
51 2'5 1'4 6'6 -5'2 1'4 4310 2'3 1'3 1'0 2'3 1'7 616
1573 1'5 1'0 5'7 -4'7 1'0 4320 3'3 2'2 1'1 3'3 1'1 195
5820 3'4 1'4 5'1 -3'5 1'4 4330 4'7 3'4 1'3 4'7 1'7 16
22689 3'3 3'3 4'4 -1'1 3'3 4340 4'7 3'1 1'6 5'4 2'0 2
20223 3'0 0'4 3'7 -3'3 0'4 4350 5'7 3'6 2'1 7'0 2'4 147
50017 1'7 1'7 3'3 -1'4 1'7 4360 7'6 5'1 2'5 7'6 5'3 146
65711 ... ... 2'6 0'0 2'6 4370 7'6 4'6 3'0 7'6 6'0 146
52122 1'0 1'0 2'3 -1'3 1'0 4380 9'0 5'3 3'5 9'0 7'7 146
110 0'7 0'7 2'0 -1'1 0'7 4390 7'3 3'1 4'2 7'3 7'3 136
57808 1'2 0'1 1'5 -1'3 0'2 4400 10'1 5'2 4'7 11'4 6'0 154
66278 0'5 0'5 1'3 -0'6 0'5 4410 12'0 6'3 5'5 12'0 11'1 144
65979 ... ... 1'1 0'0 1'1 4420 11'4 5'1 6'3 11'4 8'5 146
50774 0'3 0'1 1'0 -0'7 0'1 4430 7'2 0'0 7'2 ... ... 144
40648 0'2 0'2 0'7 -0'5 0'2 4440 8'1 0'0 8'1 ... ... 144
42410 0'3 0'2 0'6 -0'4 0'2 4450 14'2 5'2 9'0 14'2 12'5 146
39050 ... ... 0'5 0'0 0'5 4460 9'7 0'0 9'7 ... ... 144
38789 0'2 0'2 0'5 -0'3 0'2 4470 10'7 0'0 10'7 ... ... 146
35639 0'2 0'2 0'5 -0'3 0'2 4480 11'7 0'0 11'7 ... ... 144
1506 ... ... 0'4 0'0 0'4 4490 17'4 4'6 12'6 17'4 14'2 144
70 0'2 0'1 0'4 -0'3 0'1 4500 21'2 7'4 13'6 21'2 13'7 154
42640 ... ... 0'4 0'0 0'4 4510 14'6 0'0 14'6 ... ... 144
43300 ... ... 0'4 0'0 0'4 4520 15'6 0'0 15'6 ... ... 144
34664 ... ... 0'3 0'0 0'3 4530 16'5 0'0 16'5 ... ... 144
1423 ... ... 0'3 0'0 0'3 4540 17'5 0'0 17'5 ... ... 144
1430 0'2 0'1 0'3 -0'2 0'1 4550 18'5 0'0 18'5 ... ... 144
1411 ... ... 0'3 0'0 0'3 4560 19'5 0'0 19'5 ... ... 144
1322 ... ... 0'3 0'0 0'3 4570 20'5 0'0 20'5 ... ... 144
1220 ... ... 0'3 0'0 0'3 4580 21'4 0'0 21'4 ... ... 144
1130 ... ... 0'2 0'0 0'2 4590 22'4 0'0 22'4 ... ... 144
1082 0'1 0'1 0'2 -0'1 0'1 4600 31'2 7'6 23'4 31'2 27'4 144
354 ... ... 0'2 0'0 0'2 4610 24'4 0'0 24'4 ... ... 144
354 ... ... 0'2 0'0 0'2 4620 25'4 0'0 25'4 ... ... 144
354 ... ... 0'2 0'0 0'2 4630 26'4 0'0 26'4 ... ... 144
354 ... ... 0'2 0'0 0'2 4650 28'4 0'0 28'4 ... ... 144
184 ... ... 0'1 0'0 0'1 4700 39'0 5'5 33'3 39'2 39'0 144
0 ... ... 0'1 0'0 0'1 4750 38'3 0'0 38'3 ... ... 144
0 0'1 0'1 0'1 0'0 0'1 4800 49'2 5'7 43'3 49'2 45'6 134
0 ... ... 0'1 0'0 0'1 4850 48'3 0'0 48'3 ... ... 134
0 ... ... 0'1 0'0 0'1 4900 59'1 5'6 53'3 59'1 59'1 134
0 ... ... 0'1 0'0 0'1 4950 58'3 0'0 58'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5000 69'0 5'5 63'3 69'0 68'0 134
0 ... ... 0'1 0'0 0'1 5050 68'3 0'0 68'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5150 78'3 0'0 78'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5200 83'3 0'0 83'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5250 88'3 0'0 88'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5300 93'3 0'0 93'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5350 98'3 0'0 98'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5400 103'3 0'0 103'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5500 113'3 0'0 113'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5600 123'3 0'0 123'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5700 133'3 0'0 133'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5800 143'3 0'0 143'3 ... ... 133
0 ... ... 0'1 0'0 0'1 5900 153'3 0'0 153'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6000 163'3 0'0 163'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6100 173'3 0'0 173'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6200 183'3 0'0 183'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6300 193'3 0'0 193'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6400 203'3 0'0 203'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6500 213'3 0'0 213'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6600 223'3 0'0 223'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6700 233'3 0'0 233'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6800 243'3 0'0 243'3 ... ... 133
0 ... ... 0'1 0'0 0'1 6900 253'3 0'0 253'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7000 263'3 0'0 263'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7100 273'3 0'0 273'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7200 283'3 0'0 283'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7300 293'3 0'0 293'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7400 303'3 0'0 303'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7500 313'3 0'0 313'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7600 323'3 0'0 323'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7700 333'3 0'0 333'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7800 343'3 0'0 343'3 ... ... 133
0 ... ... 0'1 0'0 0'1 7900 353'3 0'0 353'3 ... ... 133
0 ... ... 0'1 0'0 0'1 8000 363'3 0'0 363'3 ... ... 133
0 ... ... 0'1 0'0 0'1 8200 383'3 0'0 383'3 ... ... 133
0 ... ... 0'1 0'0 0'1 8400 403'2 0'0 403'2 ... ... 133
0 ... ... 0'1 0'0 0'1 8500 413'2 0'0 413'2 ... ... 133
0 ... ... 0'1 0'0 0'1 8600 423'2 0'0 423'2 ... ... 133
0 ... ... 0'1 0'0 0'1 8700 433'2 0'0 433'2 ... ... 133
0 ... ... 0'1 0'0 0'1 9000 463'2 0'0 463'2 ... ... 133
0 ... ... 0'1 0'0 0'1 9500 513'2 0'0 513'2 ... ... 133
0 ... ... 0'1 0'0 0'1 10000 563'2 0'0 563'2 ... ... 133
0 ... ... 0'1 0'0 0'1 11000 663'2 0'0 663'2 ... ... 133
0 ... ... 0'1 0'0 0'1 12000 763'2 0'0 763'2 ... ... 133

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.