DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'6
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
124 ... ... 216'7 0'0 216'7 2200 0'1 0'0 0'1 ... ... 25091
124 ... ... 206'7 0'0 206'7 2300 0'1 0'0 0'1 ... ... 23540
124 ... ... 196'7 0'0 196'7 2400 0'1 0'0 0'1 ... ... 23533
124 ... ... 186'7 0'0 186'7 2500 0'1 0'0 0'1 ... ... 23330
124 ... ... 176'7 0'0 176'7 2600 0'1 0'0 0'1 ... ... 23104
124 ... ... 166'7 0'0 166'7 2700 0'1 0'0 0'1 ... ... 25633
124 ... ... 156'7 0'0 156'7 2800 0'1 0'0 0'1 ... ... 21859
124 ... ... 146'7 0'0 146'7 2900 0'1 0'0 0'1 ... ... 24172
124 ... ... 136'7 0'0 136'7 3000 0'1 0'0 0'1 ... ... 25205
124 ... ... 126'7 0'0 126'7 3100 0'1 0'0 0'1 ... ... 25634
124 ... ... 116'7 0'0 116'7 3200 0'1 0'0 0'1 ... ... 25483
124 ... ... 111'7 0'0 111'7 3250 0'1 0'0 0'1 ... ... 22857
125 ... ... 106'7 0'0 106'7 3300 0'1 0'0 0'1 ... ... 25139
125 ... ... 101'7 0'0 101'7 3350 0'1 0'0 0'1 ... ... 23576
125 ... ... 96'7 0'0 96'7 3400 0'1 0'0 0'1 ... ... 22557
125 ... ... 91'7 0'0 91'7 3450 0'1 0'0 0'1 ... ... 25966
125 ... ... 86'7 0'0 86'7 3500 0'1 0'0 0'1 ... ... 23785
125 ... ... 81'7 0'0 81'7 3550 0'1 0'0 0'1 ... ... 25503
125 ... ... 76'7 0'0 76'7 3600 0'1 0'0 0'1 ... ... 25746
125 ... ... 71'7 0'0 71'7 3650 0'1 0'0 0'1 ... ... 25432
125 ... ... 66'7 0'0 66'7 3700 0'1 0'0 0'1 ... ... 24329
125 ... ... 61'7 0'0 61'7 3750 0'1 0'0 0'1 ... ... 24748
125 ... ... 56'7 0'0 56'7 3800 0'1 0'0 0'1 ... ... 26447
135 ... ... 51'7 0'0 51'7 3850 0'1 0'0 0'1 ... ... 23822
135 ... ... 46'7 0'0 46'7 3900 0'1 0'0 0'1 0'1 0'1 26161
134 ... ... 41'7 0'0 41'7 3950 0'1 0'0 0'1 ... ... 23652
134 ... ... 36'7 0'0 36'7 4000 0'1 0'0 0'1 ... ... 19595
134 ... ... 34'7 0'0 34'7 4020 0'1 0'0 0'1 ... ... 631
134 ... ... 33'7 0'0 33'7 4030 0'1 0'0 0'1 ... ... 664
134 ... ... 32'7 0'0 32'7 4040 0'1 0'0 0'1 ... ... 601
134 30'7 30'7 31'7 -1'0 30'7 4050 0'1 0'0 0'1 ... ... 2
134 ... ... 30'7 0'0 30'7 4060 0'1 0'0 0'1 ... ... 210
134 ... ... 29'7 0'0 29'7 4070 0'1 0'0 0'1 ... ... 5
134 ... ... 28'7 0'0 28'7 4080 0'1 0'0 0'1 ... ... 25810
10 ... ... 27'7 0'0 27'7 4090 0'1 0'0 0'1 ... ... 25780
10 25'5 25'5 26'7 -1'2 25'5 4100 0'1 0'0 0'1 0'2 0'1 26016
10 ... ... 25'7 0'0 25'7 4110 0'1 0'0 0'1 ... ... 26590
10 ... ... 24'7 0'0 24'7 4120 0'1 0'0 0'1 ... ... 26567
10 ... ... 23'7 0'0 23'7 4130 0'1 0'0 0'1 ... ... 25542
135 ... ... 22'7 0'0 22'7 4140 0'1 0'0 0'1 ... ... 23480
135 ... ... 21'7 0'0 21'7 4150 0'2 0'1 0'1 0'2 0'2 24785
135 ... ... 20'7 0'0 20'7 4160 0'1 0'0 0'1 ... ... 22434
135 ... ... 19'7 0'0 19'7 4170 0'1 0'0 0'1 ... ... 16393
135 ... ... 18'7 0'0 18'7 4180 0'1 0'0 0'1 ... ... 17063
135 ... ... 17'7 0'0 17'7 4190 0'2 0'1 0'1 0'2 0'2 9766
134 15'0 15'0 16'7 -1'7 15'0 4200 0'2 0'1 0'1 0'2 0'1 8141
134 ... ... 16'0 0'0 16'0 4210 0'2 0'0 0'2 ... ... 286
10 ... ... 15'0 0'0 15'0 4220 0'2 0'0 0'2 ... ... 21031
10 ... ... 14'0 0'0 14'0 4230 0'2 0'0 0'2 ... ... 22948
135 ... ... 13'1 0'0 13'1 4240 0'3 0'0 0'3 ... ... 23414
134 ... ... 12'1 0'0 12'1 4250 0'3 0'0 0'3 ... ... 613
10 ... ... 11'1 0'0 11'1 4260 0'3 0'0 0'3 0'3 0'3 24783
135 ... ... 10'2 0'0 10'2 4270 0'4 0'0 0'4 ... ... 1575
10 ... ... 9'3 0'0 9'3 4280 0'5 0'0 0'5 ... ... 5937
10 ... ... 8'3 0'0 8'3 4290 0'7 0'2 0'5 0'7 0'7 2461
10 6'5 5'6 7'4 -0'7 6'5 4300 0'6 0'0 0'6 1'1 0'6 40
10 ... ... 6'6 0'0 6'6 4310 1'0 0'0 1'0 ... ... 110
10 ... ... 5'7 0'0 5'7 4320 1'1 0'0 1'1 1'1 1'1 1149
120 3'4 3'4 5'1 -1'5 3'4 4330 1'3 0'0 1'3 ... ... 158
120 3'3 3'3 4'4 -1'1 3'3 4340 2'0 0'2 1'6 2'3 2'0 113
81 3'0 2'4 3'7 -0'7 3'0 4350 2'4 0'3 2'1 3'2 2'4 403
110 ... ... 3'3 0'0 3'3 4360 2'5 0'0 2'5 ... ... 90
40 ... ... 2'6 0'0 2'6 4370 3'0 0'0 3'0 ... ... 448
40 ... ... 2'3 0'0 2'3 4380 3'5 0'0 3'5 ... ... 189
514 ... ... 2'0 0'0 2'0 4390 4'2 0'0 4'2 ... ... 20
824 1'2 0'6 1'5 -0'3 1'2 4400 6'0 1'1 4'7 6'0 6'0 10
575 ... ... 1'3 0'0 1'3 4410 5'5 0'0 5'5 ... ... 118
1880 ... ... 1'1 0'0 1'1 4420 6'3 0'0 6'3 ... ... 124
3160 ... ... 1'0 0'0 1'0 4430 7'2 0'0 7'2 ... ... 129
5538 ... ... 0'7 0'0 0'7 4440 8'1 0'0 8'1 ... ... 132
455 ... ... 0'6 0'0 0'6 4450 9'0 0'0 9'0 ... ... 135
24126 ... ... 0'5 0'0 0'5 4460 9'7 0'0 9'7 ... ... 135
168 ... ... 0'5 0'0 0'5 4470 10'7 0'0 10'7 ... ... 135
21020 ... ... 0'5 0'0 0'5 4480 11'7 0'0 11'7 ... ... 10
23430 ... ... 0'4 0'0 0'4 4490 14'2 1'4 12'6 14'2 14'2 135
20 0'2 0'2 0'4 -0'2 0'2 4500 15'4 1'6 13'6 15'4 13'7 135
368 ... ... 0'4 0'0 0'4 4510 14'6 0'0 14'6 ... ... 135
19470 ... ... 0'4 0'0 0'4 4520 15'6 0'0 15'6 ... ... 135
24045 ... ... 0'3 0'0 0'3 4530 16'5 0'0 16'5 ... ... 135
19928 ... ... 0'3 0'0 0'3 4540 17'5 0'0 17'5 ... ... 134
9072 ... ... 0'3 0'0 0'3 4550 18'5 0'0 18'5 ... ... 134
15997 ... ... 0'3 0'0 0'3 4560 19'5 0'0 19'5 ... ... 135
11541 ... ... 0'3 0'0 0'3 4570 20'5 0'0 20'5 ... ... 135
100 ... ... 0'3 0'0 0'3 4580 21'4 0'0 21'4 ... ... 135
711 ... ... 0'2 0'0 0'2 4590 22'4 0'0 22'4 ... ... 135
6492 ... ... 0'2 0'0 0'2 4600 23'4 0'0 23'4 ... ... 135
10201 ... ... 0'2 0'0 0'2 4610 24'4 0'0 24'4 ... ... 135
22872 ... ... 0'2 0'0 0'2 4620 25'4 0'0 25'4 ... ... 135
25708 ... ... 0'2 0'0 0'2 4630 26'4 0'0 26'4 ... ... 135
24914 ... ... 0'2 0'0 0'2 4650 28'4 0'0 28'4 ... ... 134
26191 ... ... 0'1 0'0 0'1 4700 33'3 0'0 33'3 ... ... 135
914 ... ... 0'1 0'0 0'1 4750 38'3 0'0 38'3 ... ... 135
23960 0'1 0'1 0'1 0'0 0'1 4800 43'3 0'0 43'3 ... ... 135
23590 ... ... 0'1 0'0 0'1 4850 48'3 0'0 48'3 ... ... 135
24675 ... ... 0'1 0'0 0'1 4900 53'3 0'0 53'3 ... ... 124
23619 ... ... 0'1 0'0 0'1 4950 58'3 0'0 58'3 ... ... 134
25496 ... ... 0'1 0'0 0'1 5000 63'3 0'0 63'3 ... ... 124
24038 ... ... 0'1 0'0 0'1 5050 68'3 0'0 68'3 ... ... 124
25043 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 125
23757 ... ... 0'1 0'0 0'1 5150 78'3 0'0 78'3 ... ... 125
23653 ... ... 0'1 0'0 0'1 5200 83'3 0'0 83'3 ... ... 125
23767 ... ... 0'1 0'0 0'1 5250 88'3 0'0 88'3 ... ... 125
24448 ... ... 0'1 0'0 0'1 5300 93'3 0'0 93'3 ... ... 125
25445 ... ... 0'1 0'0 0'1 5350 98'3 0'0 98'3 ... ... 125
24761 ... ... 0'1 0'0 0'1 5400 103'3 0'0 103'3 ... ... 125
23180 ... ... 0'1 0'0 0'1 5500 113'3 0'0 113'3 ... ... 125
25400 ... ... 0'1 0'0 0'1 5600 123'3 0'0 123'3 ... ... 124
25403 ... ... 0'1 0'0 0'1 5700 133'3 0'0 133'3 ... ... 124
22994 ... ... 0'1 0'0 0'1 5800 143'3 0'0 143'3 ... ... 124
22017 ... ... 0'1 0'0 0'1 5900 153'3 0'0 153'3 ... ... 124
22744 ... ... 0'1 0'0 0'1 6000 163'3 0'0 163'3 ... ... 124
23680 ... ... 0'1 0'0 0'1 6100 173'3 0'0 173'3 ... ... 124
24500 ... ... 0'1 0'0 0'1 6200 183'3 0'0 183'3 ... ... 124
21690 ... ... 0'1 0'0 0'1 6300 193'3 0'0 193'3 ... ... 124
24425 ... ... 0'1 0'0 0'1 6400 203'3 0'0 203'3 ... ... 124
24701 ... ... 0'1 0'0 0'1 6500 213'3 0'0 213'3 ... ... 124
23078 ... ... 0'1 0'0 0'1 6600 223'3 0'0 223'3 ... ... 124
23759 ... ... 0'1 0'0 0'1 6700 233'3 0'0 233'3 ... ... 124
23061 ... ... 0'1 0'0 0'1 6800 243'3 0'0 243'3 ... ... 124
22813 ... ... 0'1 0'0 0'1 6900 253'3 0'0 253'3 ... ... 124
25347 ... ... 0'1 0'0 0'1 7000 263'3 0'0 263'3 ... ... 124
23626 ... ... 0'1 0'0 0'1 7100 273'3 0'0 273'3 ... ... 124
24134 ... ... 0'1 0'0 0'1 7200 283'3 0'0 283'3 ... ... 124
23763 ... ... 0'1 0'0 0'1 7300 293'3 0'0 293'3 ... ... 124
24348 ... ... 0'1 0'0 0'1 7400 303'3 0'0 303'3 ... ... 124
24175 ... ... 0'1 0'0 0'1 7500 313'3 0'0 313'3 ... ... 124
25332 ... ... 0'1 0'0 0'1 7600 323'3 0'0 323'3 ... ... 124
24065 ... ... 0'1 0'0 0'1 7700 333'3 0'0 333'3 ... ... 124
22152 ... ... 0'1 0'0 0'1 7800 343'3 0'0 343'3 ... ... 124
22733 ... ... 0'1 0'0 0'1 7900 353'3 0'0 353'3 ... ... 124
22992 ... ... 0'1 0'0 0'1 8000 363'3 0'0 363'3 ... ... 124
23930 ... ... 0'1 0'0 0'1 8200 383'3 0'0 383'3 ... ... 124
21680 ... ... 0'1 0'0 0'1 8400 403'2 0'0 403'2 ... ... 124
25179 ... ... 0'1 0'0 0'1 8500 413'2 0'0 413'2 ... ... 124
22890 ... ... 0'1 0'0 0'1 8600 423'2 0'0 423'2 ... ... 124
24050 ... ... 0'1 0'0 0'1 8700 433'2 0'0 433'2 ... ... 124
25157 ... ... 0'1 0'0 0'1 9000 463'2 0'0 463'2 ... ... 124
22913 ... ... 0'1 0'0 0'1 9500 513'2 0'0 513'2 ... ... 124
22570 ... ... 0'1 0'0 0'1 10000 563'2 0'0 563'2 ... ... 124
21733 ... ... 0'1 0'0 0'1 11000 663'2 0'0 663'2 ... ... 124
24090 ... ... 0'1 0'0 0'1 12000 763'2 0'0 763'2 ... ... 124

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.