DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'2
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 221'4 -11'2 210'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 -11'2 200'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 -11'2 190'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 -11'2 180'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 -11'2 170'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 -11'1 160'3 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 -11'1 150'3 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 -11'1 140'3 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 141'5 -11'2 130'3 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 131'5 -11'2 120'3 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 121'5 -11'2 110'3 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 116'5 -11'2 105'3 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 111'5 -11'2 100'3 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 106'5 -11'2 95'3 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 101'5 -11'2 90'3 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 96'5 -11'2 85'3 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 91'5 -11'2 80'3 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 86'5 -11'2 75'3 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 81'5 -11'2 70'3 3600 0'1 0'0 0'1 0'1 0'1 1500
0 ... ... 76'5 -11'2 65'3 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 71'5 -11'2 60'3 3700 0'1 0'0 0'1 0'1 0'1 569
0 ... ... 66'5 -11'2 55'3 3750 0'1 0'0 0'1 0'2 0'2 110
0 ... ... 61'5 -11'2 50'3 3800 0'1 0'0 0'1 0'2 0'1 336
0 ... ... 56'6 -11'2 45'4 3850 0'2 0'0 0'2 0'2 0'1 172
0 ... ... 51'6 -11'2 40'4 3900 0'2 0'0 0'2 0'2 0'1 1399
22 35'3 35'0 46'6 -11'2 35'4 3950 0'2 0'0 0'2 0'4 0'2 256
32 42'0 30'7 41'7 -11'2 30'5 4000 0'3 0'0 0'3 0'3 0'2 636
0 ... ... 39'7 -11'2 28'5 4020 0'3 0'0 0'3 ... ... 0
0 ... ... 38'7 -11'2 27'5 4030 0'3 0'0 0'3 ... ... 0
0 ... ... 37'7 -11'2 26'5 4040 0'3 0'0 0'3 0'3 0'3 1312
1 36'6 36'6 36'7 -11'2 25'5 4050 0'3 0'0 0'3 0'4 0'2 357
0 ... ... 36'0 -11'2 24'6 4060 0'4 0'0 0'4 0'3 0'3 154
0 ... ... 35'0 -11'2 23'6 4070 0'4 0'0 0'4 ... ... 0
0 ... ... 34'0 -11'2 22'6 4080 0'4 0'0 0'4 ... ... 71
0 ... ... 33'0 -11'2 21'6 4090 0'4 0'0 0'4 ... ... 0
283 32'4 20'4 32'0 -11'2 20'6 4100 0'4 0'0 0'4 0'5 0'3 1954
0 ... ... 31'1 -11'2 19'7 4110 0'5 0'0 0'5 0'3 0'3 235
0 ... ... 30'1 -11'2 18'7 4120 0'5 0'0 0'5 0'3 0'3 110
0 ... ... 29'1 -11'2 17'7 4130 0'5 0'0 0'5 0'3 0'3 115
0 ... ... 28'1 -11'2 16'7 4140 0'5 0'0 0'5 0'4 0'4 691
649 27'0 15'7 27'2 -11'2 16'0 4150 0'6 0'0 0'6 1'0 0'4 1773
0 ... ... 26'2 -11'2 15'0 4160 0'6 0'0 0'6 0'5 0'5 6
0 ... ... 25'2 -11'2 14'0 4170 0'6 0'0 0'6 0'7 0'3 538
0 ... ... 24'3 -11'2 13'1 4180 0'7 0'0 0'7 0'7 0'5 652
0 ... ... 23'3 -11'1 12'2 4190 1'0 0'1 0'7 1'1 0'4 351
1254 23'0 10'7 22'3 -11'0 11'3 4200 1'1 0'2 0'7 2'0 0'4 6774
0 ... ... 21'4 -11'0 10'4 4210 1'2 0'2 1'0 0'6 0'5 485
0 ... ... 20'5 -11'0 9'5 4220 1'3 0'2 1'1 0'5 0'5 670
0 ... ... 19'6 -11'0 8'6 4230 1'5 0'3 1'2 1'3 0'6 34
0 ... ... 18'7 -10'6 8'1 4240 1'7 0'4 1'3 1'7 1'0 186
2599 18'5 7'7 18'0 -10'6 7'2 4250 2'0 0'4 1'4 3'0 0'7 6847
0 ... ... 17'1 -10'5 6'4 4260 2'2 0'5 1'5 2'3 1'1 679
31 6'3 5'7 16'3 -10'4 5'7 4270 2'5 0'6 1'7 2'5 1'4 620
71 14'2 6'0 15'4 -10'2 5'2 4280 3'0 1'0 2'0 3'0 1'4 876
84 5'0 4'6 14'6 -10'1 4'5 4290 3'3 1'1 2'2 3'3 1'5 205
3155 14'3 4'0 14'0 -9'7 4'1 4300 3'7 1'3 2'4 5'5 1'5 24183
35 4'4 3'6 13'2 -9'5 3'5 4310 4'3 1'4 2'7 5'2 2'1 353
61 12'5 3'2 12'4 -9'2 3'2 4320 5'0 1'7 3'1 5'0 2'4 209
77 11'5 2'7 12'0 -9'1 2'7 4330 5'5 2'1 3'4 5'4 2'5 239
577 10'7 2'4 11'2 -8'6 2'4 4340 6'2 2'4 3'6 4'0 2'7 320
5571 10'5 2'0 10'5 -8'3 2'2 4350 7'0 2'7 4'1 8'7 2'7 2799
171 9'7 2'1 10'0 -8'0 2'0 4360 7'6 3'2 4'4 7'5 3'4 285
245 8'2 1'7 9'3 -7'5 1'6 4370 8'3 3'4 4'7 8'1 3'6 570
508 8'2 1'5 8'6 -7'3 1'3 4380 9'1 3'7 5'2 8'2 4'0 284
257 7'7 2'0 8'2 -7'0 1'2 4390 10'0 4'2 5'6 9'0 4'3 159
23287 7'5 1'0 7'6 -6'5 1'1 4400 10'7 4'5 6'2 12'4 4'7 11391
528 7'1 1'0 7'2 -6'2 1'0 4410 11'6 5'0 6'6 6'7 5'3 46
417 6'4 0'7 6'5 -5'6 0'7 4420 12'5 5'4 7'1 12'3 6'1 55
104 5'7 1'0 6'1 -5'3 0'6 4430 13'4 5'7 7'5 12'3 6'6 36
1370 5'4 0'5 5'5 -4'7 0'6 4440 14'4 6'3 8'1 7'5 7'5 21
5023 5'4 0'4 5'2 -4'5 0'5 4450 15'3 6'5 8'6 8'2 8'2 63
71 4'6 0'4 4'7 -4'2 0'5 4460 16'3 7'0 9'3 8'4 8'4 12
288 4'1 0'3 4'3 -3'7 0'4 4470 17'2 7'3 9'7 ... ... 302
1330 3'7 0'5 4'0 -3'4 0'4 4480 18'2 7'6 10'4 ... ... 0
423 3'5 0'3 3'6 -3'2 0'4 4490 19'2 8'0 11'2 ... ... 0
22161 3'4 0'3 3'3 -3'0 0'3 4500 20'1 8'2 11'7 20'0 10'6 1667
230 3'0 3'0 3'1 -2'6 0'3 4510 21'1 8'4 12'5 ... ... 0
81 2'5 0'3 2'6 -2'3 0'3 4520 22'1 8'7 13'2 ... ... 0
52 2'3 2'3 2'4 -2'1 0'3 4530 23'1 9'1 14'0 ... ... 0
3 2'2 2'2 2'3 -2'0 0'3 4540 24'1 9'3 14'6 ... ... 0
3915 2'2 0'2 2'2 -2'0 0'2 4550 25'0 9'3 15'5 15'4 15'4 2
1 1'6 1'6 2'0 -1'6 0'2 4560 26'0 9'5 16'3 ... ... 0
20 0'2 0'2 ... ... 0'2 4570 27'0 ... ... ... ... 0
0 ... ... ... ... 0'2 4580 28'0 ... ... ... ... 0
0 ... ... ... ... 0'2 4590 29'0 ... ... ... ... 0
3926 1'3 0'1 1'3 -1'1 0'2 4600 30'0 10'1 19'7 30'0 18'6 523
0 ... ... ... ... 0'2 4610 31'0 ... ... ... ... 0
7 0'2 0'2 ... ... 0'2 4620 32'0 ... ... ... ... 0
112 0'2 0'2 ... ... 0'2 4630 33'0 ... ... ... ... 0
1705 0'7 0'2 0'7 -0'5 0'2 4650 35'0 10'5 24'3 ... ... 0
1745 0'6 0'1 0'5 -0'3 0'2 4700 40'0 10'7 29'1 40'0 40'0 54
762 0'5 0'4 0'4 -0'2 0'2 4750 45'0 11'0 34'0 43'7 43'7 10
748 0'4 0'1 0'3 -0'2 0'1 4800 49'7 11'0 38'7 ... ... 3
466 0'4 0'1 0'3 -0'2 0'1 4850 54'7 11'0 43'7 ... ... 0
581 0'3 0'1 0'3 -0'2 0'1 4900 59'7 11'0 48'7 ... ... 0
12 0'3 0'3 0'2 -0'1 0'1 4950 64'7 11'1 53'6 ... ... 0
333 0'3 0'1 0'2 -0'1 0'1 5000 69'7 11'1 58'6 59'0 57'6 63
0 ... ... 0'1 0'0 0'1 5050 74'7 11'2 63'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5100 79'7 11'2 68'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 84'7 11'2 73'5 ... ... 0
38 0'2 0'2 0'1 0'0 0'1 5200 89'7 11'2 78'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 94'7 11'2 83'5 ... ... 0
121 0'1 0'1 0'1 0'0 0'1 5300 99'7 11'2 88'5 ... ... 0
100 0'1 0'1 0'1 0'0 0'1 5350 104'7 11'2 93'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 109'7 11'2 98'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 119'7 11'2 108'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5600 129'7 11'2 118'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 139'7 11'2 128'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 149'7 11'2 138'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 159'7 11'3 148'4 ... ... 0
10 ... ... 0'1 0'0 0'1 6000 169'6 11'2 158'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 179'6 11'2 168'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 189'6 11'2 178'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 199'6 11'2 188'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 209'6 11'2 198'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 219'6 11'2 208'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 229'6 11'2 218'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 239'6 11'2 228'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 249'6 11'2 238'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 259'6 11'2 248'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 269'6 11'2 258'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 279'6 11'2 268'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 289'6 11'2 278'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 299'6 11'2 288'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 309'6 11'2 298'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 319'6 11'2 308'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 329'6 11'2 318'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 339'6 11'2 328'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 349'6 11'2 338'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 359'6 11'2 348'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 369'6 11'2 358'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 389'6 11'2 378'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 409'6 11'2 398'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 419'6 11'2 408'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 429'6 11'2 418'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 439'6 11'2 428'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 469'6 11'2 458'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 519'6 11'2 508'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 569'6 11'2 558'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 669'6 11'2 658'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 769'6 11'2 758'4 ... ... 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.