DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'6
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
133 ... ... 209'7 0'0 209'7 2200 0'1 0'0 0'1 ... ... 1133
133 ... ... 199'7 0'0 199'7 2300 0'1 0'0 0'1 ... ... 1128
133 ... ... 189'7 0'0 189'7 2400 0'1 0'0 0'1 ... ... 1133
133 ... ... 179'7 0'0 179'7 2500 0'1 0'0 0'1 ... ... 1128
133 ... ... 169'7 0'0 169'7 2600 0'1 0'0 0'1 ... ... 1133
133 ... ... 159'7 0'0 159'7 2700 0'1 0'0 0'1 ... ... 1133
133 ... ... 149'7 0'0 149'7 2800 0'1 0'0 0'1 ... ... 1128
133 ... ... 139'7 0'0 139'7 2900 0'1 0'0 0'1 ... ... 1263
133 ... ... 129'7 0'0 129'7 3000 0'1 0'0 0'1 ... ... 325
133 ... ... 119'7 0'0 119'7 3100 0'1 0'0 0'1 ... ... 1240
133 ... ... 109'7 0'0 109'7 3200 0'1 0'0 0'1 ... ... 1345
133 ... ... 104'7 0'0 104'7 3250 0'1 0'0 0'1 ... ... 1265
1 ... ... 99'7 0'0 99'7 3300 0'1 0'0 0'1 ... ... 1356
1 ... ... 94'7 0'0 94'7 3350 0'1 0'0 0'1 ... ... 1555
1 ... ... 89'7 0'0 89'7 3400 0'1 0'0 0'1 ... ... 1590
1 ... ... 84'7 0'0 84'7 3450 0'1 0'0 0'1 ... ... 1762
134 ... ... 79'7 0'0 79'7 3500 0'1 0'0 0'1 ... ... 1290
134 ... ... 74'7 0'0 74'7 3550 0'1 0'0 0'1 ... ... 1727
134 ... ... 69'7 0'0 69'7 3600 0'1 0'0 0'1 ... ... 1748
134 ... ... 64'7 0'0 64'7 3650 0'1 0'0 0'1 ... ... 1640
134 ... ... 59'7 0'0 59'7 3700 0'1 0'0 0'1 ... ... 1707
134 ... ... 54'7 0'0 54'7 3750 0'1 0'0 0'1 ... ... 1814
134 ... ... 49'7 0'0 49'7 3800 0'1 0'0 0'1 ... ... 1814
134 ... ... 44'7 0'0 44'7 3850 0'1 0'0 0'1 ... ... 1608
134 ... ... 39'7 0'0 39'7 3900 0'1 0'0 0'1 ... ... 1583
134 ... ... 34'7 0'0 34'7 3950 0'1 0'0 0'1 ... ... 1613
134 30'0 30'0 29'7 0'1 30'0 4000 0'1 0'0 0'1 ... ... 1925
134 ... ... 27'7 0'0 27'7 4020 0'1 0'0 0'1 ... ... 1331
134 ... ... 26'7 0'0 26'7 4030 0'1 0'0 0'1 ... ... 1365
134 ... ... 25'7 0'0 25'7 4040 0'1 0'0 0'1 ... ... 1365
134 ... ... 24'7 0'0 24'7 4050 0'1 0'0 0'1 ... ... 1956
134 ... ... 23'7 0'0 23'7 4060 0'1 0'0 0'1 ... ... 1625
134 ... ... 22'7 0'0 22'7 4070 0'1 0'0 0'1 ... ... 1580
134 ... ... 21'7 0'0 21'7 4080 0'1 0'0 0'1 ... ... 1556
134 ... ... 20'7 0'0 20'7 4090 0'1 0'0 0'1 ... ... 1243
134 ... ... 19'7 0'0 19'7 4100 0'1 0'0 0'1 0'1 0'1 1079
1 ... ... 18'7 0'0 18'7 4110 0'1 0'0 0'1 ... ... 1049
1 ... ... 17'7 0'0 17'7 4120 0'1 0'0 0'1 ... ... 1129
1 ... ... 16'7 0'0 16'7 4130 0'1 0'0 0'1 ... ... 140
1 ... ... 15'7 0'0 15'7 4140 0'1 0'0 0'1 ... ... 2307
1 15'0 14'6 14'7 0'1 15'0 4150 0'1 0'0 0'1 ... ... 1862
1 ... ... 13'7 0'0 13'7 4160 0'1 0'0 0'1 ... ... 2293
1 ... ... 12'7 0'0 12'7 4170 0'1 0'0 0'1 ... ... 1607
134 ... ... 11'7 0'0 11'7 4180 0'1 0'0 0'1 ... ... 2293
134 ... ... 10'7 0'0 10'7 4190 0'1 0'0 0'1 ... ... 1524
134 9'7 9'7 9'7 0'0 9'7 4200 0'1 0'0 0'1 ... ... 1690
1 ... ... 9'0 0'0 9'0 4210 0'2 0'0 0'2 ... ... 373
1 ... ... 8'0 0'0 8'0 4220 0'2 0'0 0'2 ... ... 1720
134 ... ... 7'1 0'0 7'1 4230 0'3 0'0 0'3 ... ... 1021
134 ... ... 6'2 0'0 6'2 4240 0'4 0'0 0'4 ... ... 1336
134 ... ... 5'3 0'0 5'3 4250 0'5 0'0 0'5 ... ... 1138
134 ... ... 4'4 0'0 4'4 4260 0'6 0'0 0'6 ... ... 1277
168 ... ... 3'6 0'0 3'6 4270 1'0 0'0 1'0 ... ... 110
168 ... ... 3'1 0'0 3'1 4280 1'2 -0'1 1'3 1'2 1'2 287
476 ... ... 2'4 0'0 2'4 4290 1'6 0'0 1'6 ... ... 685
651 1'7 1'7 1'7 0'0 1'7 4300 2'0 -0'1 2'1 2'0 2'0 5
774 ... ... 1'4 0'0 1'4 4310 2'6 0'0 2'6 ... ... 396
865 ... ... 1'1 0'0 1'1 4320 3'3 0'0 3'3 ... ... 133
683 ... ... 0'7 0'0 0'7 4330 4'1 0'0 4'1 ... ... 133
1322 ... ... 0'6 0'0 0'6 4340 5'0 0'0 5'0 ... ... 134
833 0'5 0'5 0'4 0'1 0'5 4350 5'6 0'0 5'6 ... ... 134
848 ... ... 0'4 0'0 0'4 4360 6'6 0'0 6'6 ... ... 134
1334 ... ... 0'3 0'0 0'3 4370 7'5 0'0 7'5 7'5 7'5 1
1335 ... ... 0'3 0'0 0'3 4380 8'5 0'0 8'5 ... ... 134
1632 ... ... 0'2 0'0 0'2 4390 9'4 0'0 9'4 ... ... 134
1820 ... ... 0'2 0'0 0'2 4400 10'3 -0'1 10'4 10'4 10'3 134
110 ... ... 0'2 0'0 0'2 4410 11'4 0'0 11'4 ... ... 1
356 ... ... 0'1 0'0 0'1 4420 12'3 0'0 12'3 ... ... 1
1303 ... ... 0'1 0'0 0'1 4430 13'3 0'0 13'3 ... ... 134
1185 ... ... 0'1 0'0 0'1 4440 14'3 0'0 14'3 ... ... 134
1121 ... ... 0'1 0'0 0'1 4450 15'3 0'0 15'3 ... ... 134
1172 ... ... 0'1 0'0 0'1 4460 16'3 0'0 16'3 ... ... 134
1827 ... ... 0'1 0'0 0'1 4470 17'3 0'0 17'3 ... ... 134
2498 ... ... 0'1 0'0 0'1 4480 18'3 0'0 18'3 ... ... 134
2127 ... ... 0'1 0'0 0'1 4490 19'3 0'0 19'3 ... ... 134
2156 ... ... 0'1 0'0 0'1 4500 20'3 0'0 20'3 ... ... 134
2279 ... ... 0'1 0'0 0'1 4510 21'3 0'0 21'3 ... ... 134
2279 ... ... 0'1 0'0 0'1 4520 22'3 0'0 22'3 ... ... 134
2512 ... ... 0'1 0'0 0'1 4530 23'3 0'0 23'3 ... ... 134
2126 ... ... 0'1 0'0 0'1 4540 24'3 0'0 24'3 ... ... 134
239 ... ... 0'1 0'0 0'1 4550 25'3 0'0 25'3 ... ... 1
410 ... ... 0'1 0'0 0'1 4560 26'3 0'0 26'3 ... ... 1
1233 ... ... 0'1 0'0 0'1 4570 27'3 0'0 27'3 ... ... 1
1333 ... ... 0'1 0'0 0'1 4580 28'3 0'0 28'3 ... ... 134
1318 ... ... 0'1 0'0 0'1 4590 29'3 0'0 29'3 ... ... 134
1950 ... ... 0'1 0'0 0'1 4600 30'3 0'0 30'3 ... ... 134
1373 ... ... 0'1 0'0 0'1 4610 31'3 0'0 31'3 ... ... 134
1373 ... ... 0'1 0'0 0'1 4620 32'3 0'0 32'3 ... ... 134
1374 ... ... 0'1 0'0 0'1 4630 33'3 0'0 33'3 ... ... 134
1695 ... ... 0'1 0'0 0'1 4650 35'3 0'0 35'3 ... ... 134
1808 ... ... 0'1 0'0 0'1 4700 40'3 0'0 40'3 ... ... 134
1670 ... ... 0'1 0'0 0'1 4750 45'3 0'0 45'3 ... ... 134
1738 ... ... 0'1 0'0 0'1 4800 50'3 0'0 50'3 ... ... 134
1684 ... ... 0'1 0'0 0'1 4850 55'3 0'0 55'3 ... ... 134
1681 ... ... 0'1 0'0 0'1 4900 60'3 0'0 60'3 ... ... 134
1363 ... ... 0'1 0'0 0'1 4950 65'3 0'0 65'3 ... ... 134
1713 ... ... 0'1 0'0 0'1 5000 70'3 0'0 70'3 ... ... 134
1613 ... ... 0'1 0'0 0'1 5050 75'3 0'0 75'3 ... ... 134
1601 ... ... 0'1 0'0 0'1 5100 80'3 0'0 80'3 ... ... 134
1324 ... ... 0'1 0'0 0'1 5150 85'3 0'0 85'3 ... ... 134
1591 ... ... 0'1 0'0 0'1 5200 90'3 0'0 90'3 ... ... 133
1598 ... ... 0'1 0'0 0'1 5250 95'3 0'0 95'3 ... ... 133
1618 ... ... 0'1 0'0 0'1 5300 100'3 0'0 100'3 ... ... 133
1341 ... ... 0'1 0'0 0'1 5350 105'3 0'0 105'3 ... ... 133
1664 ... ... 0'1 0'0 0'1 5400 110'3 0'0 110'3 ... ... 133
1620 ... ... 0'1 0'0 0'1 5500 120'3 0'0 120'3 ... ... 133
1460 ... ... 0'1 0'0 0'1 5600 130'3 0'0 130'3 ... ... 133
1460 ... ... 0'1 0'0 0'1 5700 140'3 0'0 140'3 ... ... 133
1287 ... ... 0'1 0'0 0'1 5800 150'3 0'0 150'3 ... ... 133
1287 ... ... 0'1 0'0 0'1 5900 160'3 0'0 160'3 ... ... 133
1686 ... ... 0'1 0'0 0'1 6000 170'3 0'0 170'3 ... ... 133
1287 ... ... 0'1 0'0 0'1 6100 180'3 0'0 180'3 ... ... 133
1460 ... ... 0'1 0'0 0'1 6200 190'3 0'0 190'3 ... ... 133
1175 ... ... 0'1 0'0 0'1 6300 200'3 0'0 200'3 ... ... 133
1460 ... ... 0'1 0'0 0'1 6400 210'3 0'0 210'3 ... ... 133
1287 ... ... 0'1 0'0 0'1 6500 220'3 0'0 220'3 ... ... 133
1287 ... ... 0'1 0'0 0'1 6600 230'3 0'0 230'3 ... ... 133
1289 ... ... 0'1 0'0 0'1 6700 240'3 0'0 240'3 ... ... 133
1304 ... ... 0'1 0'0 0'1 6800 250'3 0'0 250'3 ... ... 133
1287 ... ... 0'1 0'0 0'1 6900 260'3 0'0 260'3 ... ... 133
1287 ... ... 0'1 0'0 0'1 7000 270'3 0'0 270'3 ... ... 133
1133 ... ... 0'1 0'0 0'1 7100 280'3 0'0 280'3 ... ... 133
1287 ... ... 0'1 0'0 0'1 7200 290'3 0'0 290'3 ... ... 133
1178 ... ... 0'1 0'0 0'1 7300 300'3 0'0 300'3 ... ... 133
1136 ... ... 0'1 0'0 0'1 7400 310'3 0'0 310'3 ... ... 133
1331 ... ... 0'1 0'0 0'1 7500 320'3 0'0 320'3 ... ... 133
1128 ... ... 0'1 0'0 0'1 7600 330'3 0'0 330'3 ... ... 133
1326 ... ... 0'1 0'0 0'1 7700 340'3 0'0 340'3 ... ... 133
1215 ... ... 0'1 0'0 0'1 7800 350'3 0'0 350'3 ... ... 133
1133 ... ... 0'1 0'0 0'1 7900 360'3 0'0 360'3 ... ... 133
1331 ... ... 0'1 0'0 0'1 8000 370'3 0'0 370'3 ... ... 133
1133 ... ... 0'1 0'0 0'1 8200 390'3 0'0 390'3 ... ... 133
1133 ... ... 0'1 0'0 0'1 8400 410'3 0'0 410'3 ... ... 133
1128 ... ... 0'1 0'0 0'1 8500 420'3 0'0 420'3 ... ... 133
1128 ... ... 0'1 0'0 0'1 8600 430'3 0'0 430'3 ... ... 133
1215 ... ... 0'1 0'0 0'1 8700 440'3 0'0 440'3 ... ... 133
1128 ... ... 0'1 0'0 0'1 9000 470'3 0'0 470'3 ... ... 133
1128 ... ... 0'1 0'0 0'1 9500 520'3 0'0 520'3 ... ... 133
1331 ... ... 0'1 0'0 0'1 10000 570'3 0'0 570'3 ... ... 133
1326 ... ... 0'1 0'0 0'1 11000 670'3 0'0 670'3 ... ... 133
1133 ... ... 0'1 0'0 0'1 12000 770'3 0'0 770'3 ... ... 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.