DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'0
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 ... ... 214'7 0'0 214'7 2200 0'1 0'0 0'1 ... ... 26208
124 ... ... 204'7 0'0 204'7 2300 0'1 0'0 0'1 ... ... 26303
124 ... ... 194'7 0'0 194'7 2400 0'1 0'0 0'1 ... ... 26288
124 ... ... 184'7 0'0 184'7 2500 0'1 0'0 0'1 ... ... 26270
124 ... ... 174'7 0'0 174'7 2600 0'1 0'0 0'1 ... ... 27083
124 ... ... 164'7 0'0 164'7 2700 0'1 0'0 0'1 ... ... 26277
124 ... ... 154'7 0'0 154'7 2800 0'1 0'0 0'1 ... ... 27142
124 ... ... 144'7 0'0 144'7 2900 0'1 0'0 0'1 ... ... 26332
124 ... ... 134'7 0'0 134'7 3000 0'1 0'0 0'1 ... ... 26490
124 ... ... 124'7 0'0 124'7 3100 0'1 0'0 0'1 ... ... 26594
125 ... ... 114'7 0'0 114'7 3200 0'1 0'0 0'1 ... ... 26798
125 ... ... 109'7 0'0 109'7 3250 0'1 0'0 0'1 ... ... 26725
125 ... ... 104'7 0'0 104'7 3300 0'1 0'0 0'1 ... ... 26654
125 ... ... 99'7 0'0 99'7 3350 0'1 0'0 0'1 ... ... 26608
125 ... ... 94'7 0'0 94'7 3400 0'1 0'0 0'1 ... ... 26692
125 ... ... 89'7 0'0 89'7 3450 0'1 0'0 0'1 ... ... 26329
125 ... ... 84'7 0'0 84'7 3500 0'1 0'0 0'1 ... ... 25622
125 ... ... 79'7 0'0 79'7 3550 0'1 0'0 0'1 ... ... 26354
125 ... ... 74'7 0'0 74'7 3600 0'1 0'0 0'1 ... ... 25561
125 ... ... 69'7 0'0 69'7 3650 0'1 0'0 0'1 ... ... 26522
125 ... ... 64'7 0'0 64'7 3700 0'1 0'0 0'1 ... ... 4775
125 ... ... 59'7 0'0 59'7 3750 0'1 0'0 0'1 ... ... 26134
10 ... ... 54'7 0'0 54'7 3800 0'1 0'0 0'1 ... ... 26078
10 ... ... 49'7 0'0 49'7 3850 0'1 0'0 0'1 ... ... 27334
10 46'4 46'4 44'7 1'5 46'4 3900 0'1 0'0 0'1 ... ... 27546
135 40'4 40'4 39'7 0'5 40'4 3950 0'1 0'0 0'1 0'1 0'1 26958
135 36'2 35'4 34'7 1'3 36'2 4000 0'1 0'0 0'1 0'2 0'1 2413
135 ... ... 32'7 0'0 32'7 4020 0'1 0'0 0'1 0'1 0'1 980
135 ... ... 31'7 0'0 31'7 4030 0'1 0'0 0'1 ... ... 900
134 ... ... 30'7 0'0 30'7 4040 0'1 0'0 0'1 0'1 0'1 728
136 31'5 30'6 29'7 1'6 31'5 4050 0'1 0'0 0'1 0'1 0'1 53935
134 ... ... 28'7 0'0 28'7 4060 0'1 0'0 0'1 ... ... 53914
134 ... ... 27'7 0'0 27'7 4070 0'1 0'0 0'1 ... ... 53920
134 ... ... 26'7 0'0 26'7 4080 0'1 0'0 0'1 ... ... 53873
134 ... ... 25'7 0'0 25'7 4090 0'1 0'0 0'1 ... ... 53536
136 26'4 25'0 25'0 1'4 26'4 4100 0'1 -0'1 0'2 0'2 0'1 53257
134 ... ... 24'0 0'0 24'0 4110 0'2 0'0 0'2 ... ... 56955
134 ... ... 23'0 0'0 23'0 4120 0'2 0'0 0'2 ... ... 58814
134 ... ... 22'0 0'0 22'0 4130 0'2 0'0 0'2 ... ... 58814
10 ... ... 21'0 0'0 21'0 4140 0'1 -0'1 0'2 0'1 0'1 58814
10 22'0 21'6 20'0 2'0 22'0 4150 0'2 0'0 0'2 0'2 0'2 58834
10 ... ... 19'0 0'0 19'0 4160 0'2 0'0 0'2 ... ... 44774
135 ... ... 18'0 0'0 18'0 4170 0'2 0'0 0'2 0'2 0'2 45537
135 19'0 19'0 17'0 2'0 19'0 4180 0'2 0'0 0'2 0'2 0'2 33074
135 ... ... 16'1 0'0 16'1 4190 0'2 -0'1 0'3 0'2 0'2 942
137 18'0 15'0 15'1 1'3 16'4 4200 0'2 -0'1 0'3 0'3 0'2 221
134 ... ... 14'1 0'0 14'1 4210 0'3 0'0 0'3 ... ... 44321
136 ... ... 13'1 0'0 13'1 4220 0'3 0'0 0'3 ... ... 66814
10 ... ... 12'2 0'0 12'2 4230 0'3 -0'1 0'4 0'3 0'3 58285
137 ... ... 11'3 0'0 11'3 4240 0'5 0'0 0'5 ... ... 42433
136 13'0 11'0 10'4 1'1 11'5 4250 0'4 -0'2 0'6 0'6 0'3 66745
10 ... ... 9'5 0'0 9'5 4260 0'7 0'0 0'7 ... ... 56933
137 ... ... 8'6 0'0 8'6 4270 1'0 0'0 1'0 ... ... 66610
10 ... ... 7'7 0'0 7'7 4280 0'7 -0'2 1'1 0'7 0'7 1369
10 ... ... 7'1 0'0 7'1 4290 1'3 0'0 1'3 ... ... 27948
10 8'5 5'6 6'3 1'1 7'4 4300 1'0 -0'5 1'5 2'0 0'6 441
123 ... ... 5'5 0'0 5'5 4310 1'3 -0'4 1'7 1'4 1'3 30333
10 5'5 4'3 5'0 0'5 5'5 4320 1'3 -0'7 2'2 2'6 1'3 23368
10 5'0 4'4 4'3 0'4 4'7 4330 2'0 -0'5 2'5 2'2 2'0 3515
175 4'3 3'7 3'6 0'5 4'3 4340 2'2 -0'6 3'0 3'5 2'2 131
67 5'0 3'0 3'3 0'5 4'0 4350 2'1 -1'4 3'5 4'0 2'0 1598
637 3'3 2'3 2'7 0'4 3'3 4360 3'2 -0'7 4'1 3'6 2'6 20
818 4'0 2'1 2'3 0'4 2'7 4370 3'3 -1'2 4'5 4'2 3'1 988
94 2'1 1'7 2'0 -0'1 1'7 4380 4'5 -0'5 5'2 5'5 4'5 101
121 2'1 1'5 1'6 0'2 2'0 4390 6'0 0'0 6'0 ... ... 10
58 2'6 1'1 1'4 0'2 1'6 4400 5'0 -1'6 6'6 6'4 4'4 154
432 1'6 1'2 1'2 0'3 1'5 4410 7'4 0'0 7'4 ... ... 136
129 1'4 1'0 1'0 0'0 1'0 4420 8'2 0'0 8'2 ... ... 115
18975 1'1 1'0 0'7 0'2 1'1 4430 9'1 0'0 9'1 ... ... 120
110 1'0 0'7 0'6 0'1 0'7 4440 10'0 0'0 10'0 ... ... 125
150 0'7 0'4 0'6 0'1 0'7 4450 11'0 0'0 11'0 ... ... 10
51360 0'5 0'5 0'5 0'0 0'5 4460 11'7 0'0 11'7 ... ... 133
66347 ... ... 0'4 0'0 0'4 4470 12'6 0'0 12'6 ... ... 137
35480 0'5 0'5 0'4 0'1 0'5 4480 13'6 0'0 13'6 ... ... 135
57718 0'4 0'4 0'4 0'0 0'4 4490 14'6 0'0 14'6 ... ... 125
136 0'4 0'3 0'3 0'1 0'4 4500 13'6 -1'7 15'5 15'7 13'6 10
42589 ... ... 0'3 0'0 0'3 4510 16'5 0'0 16'5 ... ... 1
65709 ... ... 0'3 0'0 0'3 4520 17'5 0'0 17'5 ... ... 125
58798 ... ... 0'2 0'0 0'2 4530 18'4 0'0 18'4 ... ... 125
66830 ... ... 0'2 0'0 0'2 4540 19'4 0'0 19'4 ... ... 135
753 0'3 0'3 0'2 0'1 0'3 4550 20'4 0'0 20'4 ... ... 135
21831 ... ... 0'2 0'0 0'2 4560 21'4 0'0 21'4 ... ... 135
42656 ... ... 0'2 0'0 0'2 4570 22'4 0'0 22'4 ... ... 135
51325 ... ... 0'2 0'0 0'2 4580 23'4 0'0 23'4 ... ... 124
50928 ... ... 0'2 0'0 0'2 4590 24'4 0'0 24'4 ... ... 125
45140 0'2 0'2 0'2 0'0 0'2 4600 25'4 0'0 25'4 ... ... 125
43886 ... ... 0'2 0'0 0'2 4610 26'4 0'0 26'4 ... ... 125
45658 ... ... 0'2 0'0 0'2 4620 27'4 0'0 27'4 ... ... 135
46644 ... ... 0'2 0'0 0'2 4630 28'4 0'0 28'4 ... ... 135
41890 ... ... 0'2 0'0 0'2 4650 30'4 0'0 30'4 ... ... 10
58091 ... ... 0'2 0'0 0'2 4700 35'3 0'0 35'3 ... ... 125
37721 ... ... 0'1 0'0 0'1 4750 40'3 0'0 40'3 ... ... 135
332 ... ... 0'1 0'0 0'1 4800 43'3 -2'0 45'3 45'1 43'3 135
27253 ... ... 0'1 0'0 0'1 4850 50'3 0'0 50'3 ... ... 135
27908 ... ... 0'1 0'0 0'1 4900 55'3 0'0 55'3 ... ... 1
27872 ... ... 0'1 0'0 0'1 4950 60'3 0'0 60'3 ... ... 125
27102 ... ... 0'1 0'0 0'1 5000 64'2 -1'1 65'3 65'6 63'1 125
27250 ... ... 0'1 0'0 0'1 5050 70'3 0'0 70'3 ... ... 125
27251 ... ... 0'1 0'0 0'1 5100 75'3 0'0 75'3 ... ... 125
26994 ... ... 0'1 0'0 0'1 5150 80'3 0'0 80'3 ... ... 125
27285 ... ... 0'1 0'0 0'1 5200 85'3 0'0 85'3 ... ... 125
26716 ... ... 0'1 0'0 0'1 5250 90'3 0'0 90'3 ... ... 125
27289 ... ... 0'1 0'0 0'1 5300 95'3 0'0 95'3 ... ... 125
26786 ... ... 0'1 0'0 0'1 5350 100'3 0'0 100'3 ... ... 125
27582 ... ... 0'1 0'0 0'1 5400 105'3 0'0 105'3 ... ... 125
27113 ... ... 0'1 0'0 0'1 5500 115'3 0'0 115'3 ... ... 125
26598 ... ... 0'1 0'0 0'1 5600 125'3 0'0 125'3 ... ... 124
26598 ... ... 0'1 0'0 0'1 5700 135'3 0'0 135'3 ... ... 124
26595 ... ... 0'1 0'0 0'1 5800 145'3 0'0 145'3 ... ... 124
26598 ... ... 0'1 0'0 0'1 5900 155'3 0'0 155'3 ... ... 124
26941 ... ... 0'1 0'0 0'1 6000 165'3 0'0 165'3 ... ... 124
26469 ... ... 0'1 0'0 0'1 6100 175'3 0'0 175'3 ... ... 124
26584 ... ... 0'1 0'0 0'1 6200 185'3 0'0 185'3 ... ... 124
26463 ... ... 0'1 0'0 0'1 6300 195'3 0'0 195'3 ... ... 124
27264 ... ... 0'1 0'0 0'1 6400 205'3 0'0 205'3 ... ... 124
27210 ... ... 0'1 0'0 0'1 6500 215'3 0'0 215'3 ... ... 124
26382 ... ... 0'1 0'0 0'1 6600 225'3 0'0 225'3 ... ... 124
26378 ... ... 0'1 0'0 0'1 6700 235'3 0'0 235'3 ... ... 124
26407 ... ... 0'1 0'0 0'1 6800 245'3 0'0 245'3 ... ... 124
26392 ... ... 0'1 0'0 0'1 6900 255'3 0'0 255'3 ... ... 124
26408 ... ... 0'1 0'0 0'1 7000 265'3 0'0 265'3 ... ... 124
26302 ... ... 0'1 0'0 0'1 7100 275'3 0'0 275'3 ... ... 124
26379 ... ... 0'1 0'0 0'1 7200 285'3 0'0 285'3 ... ... 124
26316 ... ... 0'1 0'0 0'1 7300 295'3 0'0 295'3 ... ... 124
26336 ... ... 0'1 0'0 0'1 7400 305'2 0'0 305'2 ... ... 124
26191 ... ... 0'1 0'0 0'1 7500 315'2 0'0 315'2 ... ... 124
26086 ... ... 0'1 0'0 0'1 7600 325'2 0'0 325'2 ... ... 124
26414 ... ... 0'1 0'0 0'1 7700 335'2 0'0 335'2 ... ... 124
26298 ... ... 0'1 0'0 0'1 7800 345'2 0'0 345'2 ... ... 124
26322 ... ... 0'1 0'0 0'1 7900 355'2 0'0 355'2 ... ... 124
51087 ... ... 0'1 0'0 0'1 8000 365'2 0'0 365'2 ... ... 124
26297 ... ... 0'1 0'0 0'1 8200 385'2 0'0 385'2 ... ... 124
26322 ... ... 0'1 0'0 0'1 8400 405'2 0'0 405'2 ... ... 124
27036 ... ... 0'1 0'0 0'1 8500 415'2 0'0 415'2 ... ... 124
26333 ... ... 0'1 0'0 0'1 8600 425'2 0'0 425'2 ... ... 124
26279 ... ... 0'1 0'0 0'1 8700 435'2 0'0 435'2 ... ... 124
26903 ... ... 0'1 0'0 0'1 9000 465'2 0'0 465'2 ... ... 124
26901 ... ... 0'1 0'0 0'1 9500 515'2 0'0 515'2 ... ... 124
26603 ... ... 0'1 0'0 0'1 10000 565'2 0'0 565'2 ... ... 124
26170 ... ... 0'1 0'0 0'1 11000 665'2 0'0 665'2 ... ... 124
26277 ... ... 0'1 0'0 0'1 12000 765'2 0'0 765'2 ... ... 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.