DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'2
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
133 ... ... 216'7 0'0 216'7 2200 0'1 0'0 0'1 ... ... 24714
133 ... ... 206'7 0'0 206'7 2300 0'1 0'0 0'1 ... ... 24760
133 ... ... 196'7 0'0 196'7 2400 0'1 0'0 0'1 ... ... 24722
133 ... ... 186'7 0'0 186'7 2500 0'1 0'0 0'1 ... ... 24779
133 ... ... 176'7 0'0 176'7 2600 0'1 0'0 0'1 ... ... 24715
133 ... ... 166'7 0'0 166'7 2700 0'1 0'0 0'1 ... ... 24301
133 ... ... 156'7 0'0 156'7 2800 0'1 0'0 0'1 ... ... 25035
133 ... ... 146'7 0'0 146'7 2900 0'1 0'0 0'1 ... ... 26515
133 ... ... 136'7 0'0 136'7 3000 0'1 0'0 0'1 ... ... 4408
133 ... ... 126'7 0'0 126'7 3100 0'1 0'0 0'1 ... ... 25510
133 ... ... 116'7 0'0 116'7 3200 0'1 0'0 0'1 ... ... 24660
133 ... ... 111'7 0'0 111'7 3250 0'1 0'0 0'1 ... ... 25828
134 ... ... 106'7 0'0 106'7 3300 0'1 0'0 0'1 ... ... 25853
134 ... ... 101'7 0'0 101'7 3350 0'1 0'0 0'1 ... ... 24533
134 ... ... 96'7 0'0 96'7 3400 0'1 0'0 0'1 ... ... 26572
134 ... ... 91'7 0'0 91'7 3450 0'1 0'0 0'1 ... ... 25891
134 ... ... 86'7 0'0 86'7 3500 0'1 0'0 0'1 ... ... 24690
134 ... ... 81'7 0'0 81'7 3550 0'1 0'0 0'1 ... ... 25226
134 ... ... 76'7 0'0 76'7 3600 0'1 0'0 0'1 ... ... 26322
134 ... ... 71'7 0'0 71'7 3650 0'1 0'0 0'1 ... ... 26738
134 ... ... 66'7 0'0 66'7 3700 0'1 0'0 0'1 0'1 0'1 26770
134 ... ... 61'7 0'0 61'7 3750 0'1 0'0 0'1 ... ... 25929
134 ... ... 56'7 0'0 56'7 3800 0'1 0'0 0'1 ... ... 25465
134 ... ... 51'7 0'0 51'7 3850 0'1 0'0 0'1 ... ... 27798
134 45'1 45'1 46'7 -1'6 45'1 3900 0'1 0'0 0'1 0'1 0'1 25509
144 ... ... 41'7 0'0 41'7 3950 0'1 0'0 0'1 ... ... 24553
144 32'3 30'4 36'7 -6'3 30'4 4000 0'1 0'0 0'1 0'1 0'1 25014
143 ... ... 34'7 0'0 34'7 4020 0'1 0'0 0'1 ... ... 27647
143 ... ... 33'7 0'0 33'7 4030 0'1 0'0 0'1 ... ... 25833
143 ... ... 32'7 0'0 32'7 4040 0'1 0'0 0'1 ... ... 25633
144 30'7 26'2 31'7 -5'5 26'2 4050 0'1 0'0 0'1 ... ... 26257
143 ... ... 30'7 0'0 30'7 4060 0'1 0'0 0'1 ... ... 54696
144 ... ... 29'7 0'0 29'7 4070 0'1 0'0 0'1 ... ... 54970
144 ... ... 28'7 0'0 28'7 4080 0'1 0'0 0'1 ... ... 54186
144 ... ... 27'7 0'0 27'7 4090 0'1 0'0 0'1 ... ... 54449
154 25'5 20'5 26'7 -6'2 20'5 4100 0'0 -0'1 0'1 0'2 0'0 9425
144 ... ... 25'7 0'0 25'7 4110 0'1 0'0 0'1 ... ... 6473
144 ... ... 24'7 0'0 24'7 4120 0'1 0'0 0'1 ... ... 658
144 ... ... 23'7 0'0 23'7 4130 0'1 0'0 0'1 ... ... 53581
144 ... ... 22'7 0'0 22'7 4140 0'1 0'0 0'1 0'1 0'1 53645
154 19'2 15'3 21'7 -6'4 15'3 4150 0'1 0'0 0'1 0'2 0'1 66108
144 ... ... 20'7 0'0 20'7 4160 0'1 0'0 0'1 0'1 0'1 44710
144 ... ... 19'7 0'0 19'7 4170 0'1 0'0 0'1 ... ... 42789
144 ... ... 18'7 0'0 18'7 4180 0'1 0'0 0'1 ... ... 42542
144 ... ... 17'7 0'0 17'7 4190 0'2 0'1 0'1 0'2 0'2 55035
10 15'0 9'0 16'7 -7'7 9'0 4200 0'2 0'1 0'1 0'2 0'1 37312
144 ... ... 16'0 0'0 16'0 4210 0'2 0'0 0'2 0'2 0'2 65513
154 ... ... 15'0 0'0 15'0 4220 0'2 0'0 0'2 0'2 0'2 65879
144 ... ... 14'0 0'0 14'0 4230 0'2 0'0 0'2 ... ... 65640
146 ... ... 13'1 0'0 13'1 4240 0'2 -0'1 0'3 0'2 0'2 47007
156 9'2 4'6 12'1 -7'3 4'6 4250 0'6 0'3 0'3 0'6 0'3 33127
154 ... ... 11'1 0'0 11'1 4260 0'5 0'2 0'3 0'6 0'3 13146
10 ... ... 10'2 0'0 10'2 4270 0'4 0'0 0'4 ... ... 3205
206 2'4 2'4 9'3 -6'7 2'4 4280 1'6 1'1 0'5 1'6 0'6 1555
1390 2'0 1'7 8'3 -6'3 2'0 4290 2'1 1'4 0'5 2'2 0'7 1622
2 6'5 1'5 7'4 -5'7 1'5 4300 2'6 2'0 0'6 3'0 0'6 758
18 2'5 1'5 6'6 -5'1 1'5 4310 2'3 1'3 1'0 2'3 1'7 270
3078 1'5 1'5 5'7 -4'2 1'5 4320 3'3 2'2 1'1 3'3 1'1 10
11720 3'4 1'4 5'1 -3'5 1'4 4330 4'2 2'7 1'3 4'2 1'7 10
21224 3'3 3'3 4'4 -1'1 3'3 4340 4'0 2'2 1'6 4'3 2'0 135
45840 3'0 0'4 3'7 -3'3 0'4 4350 6'6 4'5 2'1 7'0 2'4 145
51293 1'7 1'7 3'3 -1'4 1'7 4360 6'2 3'5 2'5 6'2 5'3 2
65175 ... ... 2'6 0'0 2'6 4370 7'6 4'6 3'0 7'6 6'0 146
59215 1'0 1'0 2'3 -1'3 1'0 4380 9'0 5'3 3'5 9'0 7'7 2
59821 0'7 0'7 2'0 -1'1 0'7 4390 7'3 3'1 4'2 7'3 7'3 135
56023 1'2 0'1 1'5 -1'3 0'2 4400 9'6 4'7 4'7 10'0 6'0 136
65323 0'5 0'5 1'3 -0'6 0'5 4410 11'1 5'4 5'5 11'1 11'1 144
3357 ... ... 1'1 0'0 1'1 4420 11'4 5'1 6'3 11'4 8'5 146
18470 0'3 0'1 1'0 -0'7 0'1 4430 7'2 0'0 7'2 ... ... 144
35468 0'2 0'2 0'7 -0'5 0'2 4440 8'1 0'0 8'1 ... ... 144
43698 0'3 0'2 0'6 -0'4 0'2 4450 14'2 5'2 9'0 14'2 12'5 2
45229 ... ... 0'5 0'0 0'5 4460 9'7 0'0 9'7 ... ... 144
50160 0'2 0'2 0'5 -0'3 0'2 4470 10'7 0'0 10'7 ... ... 2
50008 0'2 0'2 0'5 -0'3 0'2 4480 11'7 0'0 11'7 ... ... 144
50479 ... ... 0'4 0'0 0'4 4490 17'4 4'6 12'6 17'4 14'2 133
66273 0'2 0'2 0'4 -0'2 0'2 4500 20'2 6'4 13'6 20'2 13'7 135
56900 ... ... 0'4 0'0 0'4 4510 14'6 0'0 14'6 ... ... 133
53108 ... ... 0'4 0'0 0'4 4520 15'6 0'0 15'6 ... ... 133
52916 ... ... 0'3 0'0 0'3 4530 16'5 0'0 16'5 ... ... 134
36709 ... ... 0'3 0'0 0'3 4540 17'5 0'0 17'5 ... ... 134
20 0'2 0'1 0'3 -0'2 0'1 4550 18'5 0'0 18'5 ... ... 144
2757 ... ... 0'3 0'0 0'3 4560 19'5 0'0 19'5 ... ... 144
22301 ... ... 0'3 0'0 0'3 4570 20'5 0'0 20'5 ... ... 144
23837 ... ... 0'3 0'0 0'3 4580 21'4 0'0 21'4 ... ... 144
24861 ... ... 0'2 0'0 0'2 4590 22'4 0'0 22'4 ... ... 144
25203 0'1 0'1 0'2 -0'1 0'1 4600 29'1 5'5 23'4 29'1 27'4 144
25444 ... ... 0'2 0'0 0'2 4610 24'4 0'0 24'4 ... ... 144
25067 ... ... 0'2 0'0 0'2 4620 25'4 0'0 25'4 ... ... 144
25977 ... ... 0'2 0'0 0'2 4630 26'4 0'0 26'4 ... ... 144
25317 ... ... 0'2 0'0 0'2 4650 28'4 0'0 28'4 ... ... 144
26125 ... ... 0'1 0'0 0'1 4700 39'0 5'5 33'3 39'2 39'0 144
25411 ... ... 0'1 0'0 0'1 4750 38'3 0'0 38'3 ... ... 133
24760 0'1 0'1 0'1 0'0 0'1 4800 49'2 5'7 43'3 49'2 45'6 133
24637 ... ... 0'1 0'0 0'1 4850 48'3 0'0 48'3 ... ... 133
25779 ... ... 0'1 0'0 0'1 4900 59'1 5'6 53'3 59'1 59'1 133
25101 ... ... 0'1 0'0 0'1 4950 58'3 0'0 58'3 ... ... 133
25111 ... ... 0'1 0'0 0'1 5000 69'0 5'5 63'3 69'0 68'0 134
26159 ... ... 0'1 0'0 0'1 5050 68'3 0'0 68'3 ... ... 133
25922 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 133
25000 ... ... 0'1 0'0 0'1 5150 78'3 0'0 78'3 ... ... 133
25960 ... ... 0'1 0'0 0'1 5200 83'3 0'0 83'3 ... ... 133
26694 ... ... 0'1 0'0 0'1 5250 88'3 0'0 88'3 ... ... 134
27145 ... ... 0'1 0'0 0'1 5300 93'3 0'0 93'3 ... ... 134
26305 ... ... 0'1 0'0 0'1 5350 98'3 0'0 98'3 ... ... 133
24603 ... ... 0'1 0'0 0'1 5400 103'3 0'0 103'3 ... ... 133
24907 ... ... 0'1 0'0 0'1 5500 113'3 0'0 113'3 ... ... 133
25225 ... ... 0'1 0'0 0'1 5600 123'3 0'0 123'3 ... ... 133
25729 ... ... 0'1 0'0 0'1 5700 133'3 0'0 133'3 ... ... 133
25870 ... ... 0'1 0'0 0'1 5800 143'3 0'0 143'3 ... ... 133
25457 ... ... 0'1 0'0 0'1 5900 153'3 0'0 153'3 ... ... 133
26079 ... ... 0'1 0'0 0'1 6000 163'3 0'0 163'3 ... ... 133
26269 ... ... 0'1 0'0 0'1 6100 173'3 0'0 173'3 ... ... 133
25405 ... ... 0'1 0'0 0'1 6200 183'3 0'0 183'3 ... ... 133
27349 ... ... 0'1 0'0 0'1 6300 193'3 0'0 193'3 ... ... 133
27669 ... ... 0'1 0'0 0'1 6400 203'3 0'0 203'3 ... ... 133
25702 ... ... 0'1 0'0 0'1 6500 213'3 0'0 213'3 ... ... 133
27671 ... ... 0'1 0'0 0'1 6600 223'3 0'0 223'3 ... ... 133
25323 ... ... 0'1 0'0 0'1 6700 233'3 0'0 233'3 ... ... 133
25335 ... ... 0'1 0'0 0'1 6800 243'3 0'0 243'3 ... ... 133
27671 ... ... 0'1 0'0 0'1 6900 253'3 0'0 253'3 ... ... 133
26386 ... ... 0'1 0'0 0'1 7000 263'3 0'0 263'3 ... ... 133
26128 ... ... 0'1 0'0 0'1 7100 273'3 0'0 273'3 ... ... 133
25460 ... ... 0'1 0'0 0'1 7200 283'3 0'0 283'3 ... ... 133
25671 ... ... 0'1 0'0 0'1 7300 293'3 0'0 293'3 ... ... 133
27342 ... ... 0'1 0'0 0'1 7400 303'3 0'0 303'3 ... ... 133
26872 ... ... 0'1 0'0 0'1 7500 313'3 0'0 313'3 ... ... 133
27594 ... ... 0'1 0'0 0'1 7600 323'3 0'0 323'3 ... ... 133
27317 ... ... 0'1 0'0 0'1 7700 333'3 0'0 333'3 ... ... 133
27392 ... ... 0'1 0'0 0'1 7800 343'3 0'0 343'3 ... ... 133
27070 ... ... 0'1 0'0 0'1 7900 353'3 0'0 353'3 ... ... 133
51096 ... ... 0'1 0'0 0'1 8000 363'3 0'0 363'3 ... ... 133
24810 ... ... 0'1 0'0 0'1 8200 383'3 0'0 383'3 ... ... 133
24626 ... ... 0'1 0'0 0'1 8400 403'2 0'0 403'2 ... ... 133
26376 ... ... 0'1 0'0 0'1 8500 413'2 0'0 413'2 ... ... 133
26477 ... ... 0'1 0'0 0'1 8600 423'2 0'0 423'2 ... ... 133
25877 ... ... 0'1 0'0 0'1 8700 433'2 0'0 433'2 ... ... 133
26303 ... ... 0'1 0'0 0'1 9000 463'2 0'0 463'2 ... ... 133
26253 ... ... 0'1 0'0 0'1 9500 513'2 0'0 513'2 ... ... 133
24094 ... ... 0'1 0'0 0'1 10000 563'2 0'0 563'2 ... ... 133
25872 ... ... 0'1 0'0 0'1 11000 663'2 0'0 663'2 ... ... 133
25336 ... ... 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.