DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 412'2
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 90'7 0'0 90'7 3200 0'1 0'0 0'1 ... ... 0
1 ... ... 85'7 0'0 85'7 3250 0'1 0'0 0'1 ... ... 0
1 ... ... 80'7 0'0 80'7 3300 0'1 0'0 0'1 ... ... 0
1 ... ... 75'7 0'0 75'7 3350 0'1 0'0 0'1 ... ... 0
1 ... ... 70'7 0'0 70'7 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 65'7 0'0 65'7 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 60'7 0'0 60'7 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 55'7 0'0 55'7 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 50'7 0'0 50'7 3600 0'1 0'0 0'1 ... ... 293
1 ... ... 45'7 0'0 45'7 3650 0'1 0'0 0'1 ... ... 508
1 ... ... 40'7 0'0 40'7 3700 0'1 0'0 0'1 0'1 0'1 3906
1 ... ... 35'7 0'0 35'7 3750 0'1 0'0 0'1 0'1 0'1 8543
1 ... ... 31'0 0'0 31'0 3800 0'2 0'0 0'2 ... ... 36159
1 ... ... 26'0 0'0 26'0 3850 0'2 0'0 0'2 ... ... 68198
1 ... ... 21'0 0'0 21'0 3900 0'2 0'0 0'2 0'2 0'2 433
85 ... ... ... ... ... 3910 ... ... ... ... ... 34619
85 ... ... ... ... ... 3920 ... ... ... ... ... 55158
86 ... ... 18'1 0'0 18'1 3930 0'3 0'0 0'3 ... ... 65200
99 ... ... 17'2 0'0 17'2 3940 0'4 0'0 0'4 ... ... 110
10 16'2 16'2 16'2 0'0 16'2 3950 0'4 0'0 0'4 ... ... 58016
100 ... ... 15'3 0'0 15'3 3960 0'5 0'0 0'5 ... ... 66442
103 ... ... 14'4 0'0 14'4 3970 0'7 0'1 0'6 0'7 0'6 4364
104 ... ... 13'5 0'0 13'5 3980 1'0 0'1 0'7 1'0 1'0 65555
107 ... ... 12'6 0'0 12'6 3990 1'0 0'0 1'0 ... ... 38914
119 12'1 12'1 11'6 0'3 12'1 4000 1'1 0'1 1'0 1'1 1'1 65874
112 ... ... 11'0 0'0 11'0 4010 1'2 0'0 1'2 1'2 1'2 58234
117 ... ... 10'1 0'0 10'1 4020 1'1 -0'2 1'3 1'1 1'1 57203
123 ... ... 9'2 0'0 9'2 4030 1'4 0'0 1'4 ... ... 57550
128 ... ... 8'4 0'0 8'4 4040 2'2 0'4 1'6 2'2 2'2 25972
134 8'0 8'0 7'6 0'2 8'0 4050 2'0 0'0 2'0 2'5 2'0 5
130 ... ... 7'0 0'0 7'0 4060 2'4 0'2 2'2 2'4 2'4 4604
142 ... ... 6'3 0'0 6'3 4070 2'1 -0'4 2'5 2'7 2'1 2748
174 5'7 5'7 5'6 0'1 5'7 4080 2'3 -0'5 3'0 3'5 2'3 658
39 5'1 5'1 5'1 0'0 5'1 4090 2'7 -0'4 3'3 2'7 2'6 185
45 5'3 4'2 4'5 0'3 5'0 4100 3'0 -0'7 3'7 4'5 3'0 180
417 4'3 4'3 4'1 0'2 4'3 4110 4'4 0'1 4'3 4'6 4'4 1036
402 3'7 3'4 3'5 0'0 3'5 4120 4'0 -0'7 4'7 5'2 3'7 200
704 3'7 3'4 3'2 0'5 3'7 4130 5'4 0'0 5'4 5'4 5'4 661
71 3'4 2'7 2'7 0'2 3'1 4140 4'7 -1'2 6'1 6'6 4'7 972
1739 3'2 2'3 2'4 0'3 2'7 4150 6'0 -0'6 6'6 7'5 6'0 172
1436 2'3 2'3 2'1 0'2 2'3 4160 7'3 0'0 7'3 ... ... 155
810 2'0 1'7 1'7 0'0 1'7 4170 8'1 0'0 8'1 8'1 8'1 151
108 2'0 2'0 1'5 0'3 2'0 4180 9'2 0'3 8'7 9'2 9'2 139
435 1'6 1'2 1'3 0'3 1'6 4190 9'5 0'0 9'5 ... ... 113
1890 1'3 1'2 1'2 0'1 1'3 4200 8'7 -1'5 10'4 11'3 8'7 113
42281 1'2 1'2 1'0 0'2 1'2 4210 11'2 0'0 11'2 ... ... 113
34530 ... ... 0'7 0'0 0'7 4220 12'1 0'0 12'1 ... ... 113
33574 0'7 0'7 0'6 0'1 0'7 4230 13'0 0'0 13'0 ... ... 93
40621 0'6 0'5 0'5 0'1 0'6 4240 13'7 0'0 13'7 ... ... 93
65738 0'5 0'4 0'4 0'1 0'5 4250 15'4 0'6 14'6 15'4 15'4 103
100 0'4 0'3 0'3 0'1 0'4 4260 15'5 0'0 15'5 ... ... 113
43934 ... ... 0'3 0'0 0'3 4270 16'5 0'0 16'5 ... ... 103
66183 0'3 0'3 0'3 0'0 0'3 4280 17'5 0'0 17'5 ... ... 103
67098 0'3 0'3 0'2 0'1 0'3 4290 18'4 0'0 18'4 ... ... 1
12248 0'2 0'2 0'2 0'0 0'2 4300 19'4 0'0 19'4 ... ... 113
58635 ... ... 0'2 0'0 0'2 4310 20'4 0'0 20'4 ... ... 103
58516 ... ... 0'1 0'0 0'1 4320 21'3 0'0 21'3 ... ... 1
68210 ... ... 0'1 0'0 0'1 4330 22'3 0'0 22'3 ... ... 1
57341 ... ... 0'1 0'0 0'1 4340 23'3 0'0 23'3 ... ... 1
37819 0'1 0'1 0'1 0'0 0'1 4350 24'3 0'0 24'3 ... ... 1
10689 ... ... 0'1 0'0 0'1 4360 25'3 0'0 25'3 ... ... 1
210 ... ... 0'1 0'0 0'1 4370 26'3 0'0 26'3 ... ... 1
19429 ... ... 0'1 0'0 0'1 4380 27'3 0'0 27'3 ... ... 1
7540 ... ... 0'1 0'0 0'1 4390 28'3 0'0 28'3 ... ... 1
10210 0'1 0'1 0'1 0'0 0'1 4400 29'3 0'0 29'3 ... ... 1
6147 ... ... 0'1 0'0 0'1 4410 30'3 0'0 30'3 ... ... 1
8516 ... ... 0'1 0'0 0'1 4420 31'3 0'0 31'3 ... ... 1
7294 ... ... 0'1 0'0 0'1 4430 32'3 0'0 32'3 ... ... 1
8902 ... ... 0'1 0'0 0'1 4450 34'3 0'0 34'3 ... ... 1
1839 ... ... 0'1 0'0 0'1 4500 39'3 0'0 39'3 ... ... 1
610 0'1 0'1 0'1 0'0 0'1 4550 44'3 0'0 44'3 ... ... 1
301 ... ... 0'1 0'0 0'1 4600 49'3 0'0 49'3 ... ... 1
242 ... ... 0'1 0'0 0'1 4650 54'3 0'0 54'3 ... ... 1
192 ... ... 0'1 0'0 0'1 4700 59'3 0'0 59'3 ... ... 1
110 ... ... 0'1 0'0 0'1 4750 64'3 0'0 64'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4800 69'3 0'0 69'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4850 74'3 0'0 74'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4900 79'3 0'0 79'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4950 84'3 0'0 84'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5000 89'3 0'0 89'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5050 94'3 0'0 94'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5100 99'3 0'0 99'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5150 104'2 0'0 104'2 ... ... 1

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.