DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'2
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
121 ... ... 214'7 0'0 214'7 2200 0'1 0'0 0'1 ... ... 24084
121 ... ... 204'7 0'0 204'7 2300 0'1 0'0 0'1 ... ... 23785
121 ... ... 194'7 0'0 194'7 2400 0'1 0'0 0'1 ... ... 25191
121 ... ... 184'7 0'0 184'7 2500 0'1 0'0 0'1 ... ... 24080
121 ... ... 174'7 0'0 174'7 2600 0'1 0'0 0'1 ... ... 24015
121 ... ... 164'7 0'0 164'7 2700 0'1 0'0 0'1 ... ... 24076
121 ... ... 154'7 0'0 154'7 2800 0'1 0'0 0'1 ... ... 25182
121 ... ... 144'7 0'0 144'7 2900 0'1 0'0 0'1 ... ... 23829
122 ... ... 134'7 0'0 134'7 3000 0'1 0'0 0'1 ... ... 24358
122 ... ... 124'7 0'0 124'7 3100 0'1 0'0 0'1 ... ... 24461
122 ... ... 114'7 0'0 114'7 3200 0'1 0'0 0'1 ... ... 24378
122 ... ... 109'7 0'0 109'7 3250 0'1 0'0 0'1 ... ... 25340
122 ... ... 104'7 0'0 104'7 3300 0'1 0'0 0'1 ... ... 24188
122 ... ... 99'7 0'0 99'7 3350 0'1 0'0 0'1 ... ... 24120
122 ... ... 94'7 0'0 94'7 3400 0'1 0'0 0'1 ... ... 24302
122 ... ... 89'7 0'0 89'7 3450 0'1 0'0 0'1 ... ... 24923
122 ... ... 84'7 0'0 84'7 3500 0'1 0'0 0'1 ... ... 24957
122 ... ... 79'7 0'0 79'7 3550 0'1 0'0 0'1 ... ... 24667
122 ... ... 74'7 0'0 74'7 3600 0'1 0'0 0'1 ... ... 1660
122 ... ... 69'7 0'0 69'7 3650 0'1 0'0 0'1 ... ... 1619
132 ... ... 64'7 0'0 64'7 3700 0'1 0'0 0'1 ... ... 1624
132 ... ... 59'7 0'0 59'7 3750 0'1 0'0 0'1 ... ... 25621
132 ... ... 54'7 0'0 54'7 3800 0'1 0'0 0'1 ... ... 25071
132 ... ... 49'7 0'0 49'7 3850 0'1 0'0 0'1 ... ... 25819
131 ... ... 44'7 0'0 44'7 3900 0'1 0'0 0'1 ... ... 1590
121 ... ... 39'7 0'0 39'7 3950 0'1 0'0 0'1 0'1 0'1 5
121 ... ... 34'7 0'0 34'7 4000 0'2 0'1 0'1 0'2 0'1 57890
132 ... ... 32'7 0'0 32'7 4020 0'1 0'0 0'1 ... ... 58020
121 ... ... 31'7 0'0 31'7 4030 0'1 0'0 0'1 ... ... 58019
132 ... ... 30'7 0'0 30'7 4040 0'1 0'0 0'1 ... ... 60927
132 ... ... 29'7 0'0 29'7 4050 0'1 0'0 0'1 ... ... 58021
132 ... ... 28'7 0'0 28'7 4060 0'1 0'0 0'1 ... ... 58019
132 ... ... 27'7 0'0 27'7 4070 0'1 0'0 0'1 ... ... 58024
132 ... ... 26'7 0'0 26'7 4080 0'1 0'0 0'1 ... ... 58019
132 ... ... 25'7 0'0 25'7 4090 0'1 0'0 0'1 ... ... 55019
132 ... ... 25'0 0'0 25'0 4100 0'2 0'0 0'2 0'2 0'2 54699
132 ... ... 24'0 0'0 24'0 4110 0'2 0'0 0'2 ... ... 57369
132 ... ... 23'0 0'0 23'0 4120 0'2 0'0 0'2 ... ... 44369
132 ... ... 22'0 0'0 22'0 4130 0'2 0'0 0'2 ... ... 33087
121 ... ... 21'0 0'0 21'0 4140 0'1 -0'1 0'2 0'1 0'1 20515
121 ... ... 20'0 0'0 20'0 4150 0'2 0'0 0'2 0'2 0'2 48934
132 ... ... 19'0 0'0 19'0 4160 0'2 0'0 0'2 ... ... 48999
132 ... ... 18'0 0'0 18'0 4170 0'2 0'0 0'2 ... ... 48968
132 19'0 19'0 17'0 2'0 19'0 4180 0'2 0'0 0'2 0'2 0'2 49024
132 ... ... 16'1 0'0 16'1 4190 0'2 -0'1 0'3 0'2 0'2 45015
132 18'0 15'0 15'1 2'7 18'0 4200 0'2 -0'1 0'3 0'2 0'2 43941
121 ... ... 14'1 0'0 14'1 4210 0'3 0'0 0'3 ... ... 711
132 ... ... 13'1 0'0 13'1 4220 0'3 0'0 0'3 ... ... 61024
132 ... ... 12'2 0'0 12'2 4230 0'4 0'0 0'4 ... ... 61024
132 ... ... 11'3 0'0 11'3 4240 0'5 0'0 0'5 ... ... 479
142 13'0 13'0 10'4 2'4 13'0 4250 0'3 -0'3 0'6 0'6 0'3 60923
131 ... ... 9'5 0'0 9'5 4260 0'7 0'0 0'7 ... ... 61024
134 ... ... 8'6 0'0 8'6 4270 1'0 0'0 1'0 ... ... 22638
132 ... ... 7'7 0'0 7'7 4280 1'1 0'0 1'1 ... ... 9191
132 ... ... 7'1 0'0 7'1 4290 1'3 0'0 1'3 ... ... 5
131 8'5 5'6 6'3 2'2 8'5 4300 1'1 -0'4 1'5 2'0 0'7 7734
132 ... ... 5'5 0'0 5'5 4310 1'7 0'0 1'7 ... ... 10491
163 5'5 4'3 5'0 -0'2 4'6 4320 2'1 -0'1 2'2 2'6 2'1 1889
185 ... ... 4'3 0'0 4'3 4330 2'5 0'0 2'5 ... ... 40
224 ... ... 3'6 0'0 3'6 4340 3'0 0'0 3'0 3'5 3'0 1158
57 5'0 4'3 3'3 1'0 4'3 4350 2'0 -1'5 3'5 4'0 2'0 485
138 2'3 2'3 2'7 -0'4 2'3 4360 4'1 0'0 4'1 ... ... 491
166 4'0 2'2 2'3 1'5 4'0 4370 3'1 -1'4 4'5 3'1 3'1 18
949 ... ... 2'0 0'0 2'0 4380 5'5 0'3 5'2 5'5 5'5 335
1184 ... ... 1'6 0'0 1'6 4390 6'0 0'0 6'0 ... ... 3
1392 2'6 1'7 1'4 0'3 1'7 4400 5'5 -1'1 6'6 5'7 4'4 29
234 ... ... 1'2 0'0 1'2 4410 7'4 0'0 7'4 ... ... 10
240 1'4 1'4 1'0 0'4 1'4 4420 8'2 0'0 8'2 ... ... 10
10741 ... ... 0'7 0'0 0'7 4430 9'1 0'0 9'1 ... ... 1
372 ... ... 0'6 0'0 0'6 4440 10'0 0'0 10'0 ... ... 132
8102 0'7 0'5 0'6 0'1 0'7 4450 11'0 0'0 11'0 ... ... 134
10148 ... ... 0'5 0'0 0'5 4460 11'7 0'0 11'7 ... ... 10
321 ... ... 0'4 0'0 0'4 4470 12'6 0'0 12'6 ... ... 3
60479 ... ... 0'4 0'0 0'4 4480 13'6 0'0 13'6 ... ... 1
44264 ... ... 0'4 0'0 0'4 4490 14'6 0'0 14'6 ... ... 1
60869 ... ... 0'3 0'0 0'3 4500 15'7 0'2 15'5 15'7 15'4 13
876 ... ... 0'3 0'0 0'3 4510 16'5 0'0 16'5 ... ... 1
52167 ... ... 0'3 0'0 0'3 4520 17'5 0'0 17'5 ... ... 1
60836 ... ... 0'2 0'0 0'2 4530 18'4 0'0 18'4 ... ... 10
60934 ... ... 0'2 0'0 0'2 4540 19'4 0'0 19'4 ... ... 1
76 ... ... 0'2 0'0 0'2 4550 20'4 0'0 20'4 ... ... 1
39489 ... ... 0'2 0'0 0'2 4560 21'4 0'0 21'4 ... ... 1
40209 ... ... 0'2 0'0 0'2 4570 22'4 0'0 22'4 ... ... 1
47264 ... ... 0'2 0'0 0'2 4580 23'4 0'0 23'4 ... ... 10
49024 ... ... 0'2 0'0 0'2 4590 24'4 0'0 24'4 ... ... 10
44714 ... ... 0'2 0'0 0'2 4600 25'4 0'0 25'4 ... ... 134
44689 ... ... 0'2 0'0 0'2 4610 26'4 0'0 26'4 ... ... 132
44659 ... ... 0'2 0'0 0'2 4620 27'4 0'0 27'4 ... ... 1
44659 ... ... 0'2 0'0 0'2 4630 28'4 0'0 28'4 ... ... 1
1147 ... ... 0'2 0'0 0'2 4650 30'4 0'0 30'4 ... ... 3
58025 ... ... 0'2 0'0 0'2 4700 35'3 0'0 35'3 ... ... 13
36787 ... ... 0'1 0'0 0'1 4750 40'3 0'0 40'3 ... ... 10
35807 ... ... 0'1 0'0 0'1 4800 45'3 0'0 45'3 ... ... 1
22675 ... ... 0'1 0'0 0'1 4850 50'3 0'0 50'3 ... ... 1
25763 ... ... 0'1 0'0 0'1 4900 55'3 0'0 55'3 ... ... 1
25961 ... ... 0'1 0'0 0'1 4950 60'3 0'0 60'3 ... ... 1
25321 ... ... 0'1 0'0 0'1 5000 63'1 -2'2 65'3 63'1 63'1 1
24177 ... ... 0'1 0'0 0'1 5050 70'3 0'0 70'3 ... ... 1
25261 ... ... 0'1 0'0 0'1 5100 75'3 0'0 75'3 ... ... 10
24028 ... ... 0'1 0'0 0'1 5150 80'3 0'0 80'3 ... ... 122
25380 ... ... 0'1 0'0 0'1 5200 85'3 0'0 85'3 ... ... 122
24005 ... ... 0'1 0'0 0'1 5250 90'3 0'0 90'3 ... ... 1
25547 ... ... 0'1 0'0 0'1 5300 95'3 0'0 95'3 ... ... 1
25461 ... ... 0'1 0'0 0'1 5350 100'3 0'0 100'3 ... ... 1
24955 ... ... 0'1 0'0 0'1 5400 105'3 0'0 105'3 ... ... 1
24198 ... ... 0'1 0'0 0'1 5500 115'3 0'0 115'3 ... ... 1
24503 ... ... 0'1 0'0 0'1 5600 125'3 0'0 125'3 ... ... 1
25673 ... ... 0'1 0'0 0'1 5700 135'3 0'0 135'3 ... ... 121
24090 ... ... 0'1 0'0 0'1 5800 145'3 0'0 145'3 ... ... 121
25104 ... ... 0'1 0'0 0'1 5900 155'3 0'0 155'3 ... ... 121
24023 ... ... 0'1 0'0 0'1 6000 165'3 0'0 165'3 ... ... 121
24563 ... ... 0'1 0'0 0'1 6100 175'3 0'0 175'3 ... ... 121
24170 ... ... 0'1 0'0 0'1 6200 185'3 0'0 185'3 ... ... 121
24080 ... ... 0'1 0'0 0'1 6300 195'3 0'0 195'3 ... ... 121
24198 ... ... 0'1 0'0 0'1 6400 205'3 0'0 205'3 ... ... 121
25673 ... ... 0'1 0'0 0'1 6500 215'3 0'0 215'3 ... ... 121
24027 ... ... 0'1 0'0 0'1 6600 225'3 0'0 225'3 ... ... 121
25191 ... ... 0'1 0'0 0'1 6700 235'3 0'0 235'3 ... ... 121
25404 ... ... 0'1 0'0 0'1 6800 245'3 0'0 245'3 ... ... 121
24710 ... ... 0'1 0'0 0'1 6900 255'3 0'0 255'3 ... ... 121
24103 ... ... 0'1 0'0 0'1 7000 265'3 0'0 265'3 ... ... 121
24775 ... ... 0'1 0'0 0'1 7100 275'3 0'0 275'3 ... ... 121
25658 ... ... 0'1 0'0 0'1 7200 285'3 0'0 285'3 ... ... 121
23864 ... ... 0'1 0'0 0'1 7300 295'3 0'0 295'3 ... ... 121
24780 ... ... 0'1 0'0 0'1 7400 305'2 0'0 305'2 ... ... 121
24223 ... ... 0'1 0'0 0'1 7500 315'2 0'0 315'2 ... ... 121
25251 ... ... 0'1 0'0 0'1 7600 325'2 0'0 325'2 ... ... 121
24889 ... ... 0'1 0'0 0'1 7700 335'2 0'0 335'2 ... ... 121
23789 ... ... 0'1 0'0 0'1 7800 345'2 0'0 345'2 ... ... 121
23905 ... ... 0'1 0'0 0'1 7900 355'2 0'0 355'2 ... ... 121
50244 ... ... 0'1 0'0 0'1 8000 365'2 0'0 365'2 ... ... 121
25004 ... ... 0'1 0'0 0'1 8200 385'2 0'0 385'2 ... ... 121
24753 ... ... 0'1 0'0 0'1 8400 405'2 0'0 405'2 ... ... 121
24965 ... ... 0'1 0'0 0'1 8500 415'2 0'0 415'2 ... ... 121
24040 ... ... 0'1 0'0 0'1 8600 425'2 0'0 425'2 ... ... 121
24222 ... ... 0'1 0'0 0'1 8700 435'2 0'0 435'2 ... ... 121
24078 ... ... 0'1 0'0 0'1 9000 465'2 0'0 465'2 ... ... 121
23789 ... ... 0'1 0'0 0'1 9500 515'2 0'0 515'2 ... ... 121
24458 ... ... 0'1 0'0 0'1 10000 565'2 0'0 565'2 ... ... 121
25210 ... ... 0'1 0'0 0'1 11000 665'2 0'0 665'2 ... ... 121
25241 ... ... 0'1 0'0 0'1 12000 765'2 0'0 765'2 ... ... 121

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.