DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'2
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
133 205'6 205'5 206'5 -0'7 205'6 2200 0'1 0'0 0'1 ... ... 27078
133 ... ... 196'5 0'0 196'5 2300 0'1 0'0 0'1 ... ... 27511
133 ... ... 186'5 0'0 186'5 2400 0'1 0'0 0'1 ... ... 27504
133 ... ... 176'5 0'0 176'5 2500 0'1 0'0 0'1 ... ... 27564
133 ... ... 166'5 0'0 166'5 2600 0'1 0'0 0'1 ... ... 27492
133 ... ... 156'5 0'0 156'5 2700 0'1 0'0 0'1 ... ... 27570
133 ... ... 146'5 0'0 146'5 2800 0'1 0'0 0'1 ... ... 27494
133 ... ... 136'5 0'0 136'5 2900 0'1 0'0 0'1 ... ... 27622
133 ... ... 126'5 0'0 126'5 3000 0'1 0'0 0'1 ... ... 4520
133 ... ... 116'5 0'0 116'5 3100 0'1 0'0 0'1 ... ... 27537
133 ... ... 106'5 0'0 106'5 3200 0'1 0'0 0'1 ... ... 27690
133 ... ... 101'5 0'0 101'5 3250 0'1 0'0 0'1 ... ... 27227
133 ... ... 96'5 0'0 96'5 3300 0'1 0'0 0'1 ... ... 27704
133 ... ... 91'5 0'0 91'5 3350 0'1 0'0 0'1 ... ... 27271
133 ... ... 86'5 0'0 86'5 3400 0'1 0'0 0'1 ... ... 27780
133 ... ... 81'5 0'0 81'5 3450 0'1 0'0 0'1 ... ... 27691
133 ... ... 76'5 0'0 76'5 3500 0'1 0'0 0'1 ... ... 27245
133 ... ... 71'5 0'0 71'5 3550 0'1 0'0 0'1 ... ... 27354
133 ... ... 66'5 0'0 66'5 3600 0'1 0'0 0'1 ... ... 27789
133 ... ... 61'5 0'0 61'5 3650 0'1 0'0 0'1 ... ... 27351
134 ... ... 56'5 0'0 56'5 3700 0'1 0'0 0'1 ... ... 27419
134 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 0'1 0'1 27394
134 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 ... ... 27864
134 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 27353
134 36'4 36'4 36'5 -0'1 36'4 3900 0'1 0'0 0'1 ... ... 27650
134 ... ... 31'5 0'0 31'5 3950 0'1 0'0 0'1 0'1 0'1 26557
134 26'4 24'3 26'5 -0'3 26'2 4000 0'0 -0'1 0'1 0'0 0'0 28533
134 ... ... 24'5 0'0 24'5 4020 0'1 0'0 0'1 ... ... 27250
134 ... ... 23'5 0'0 23'5 4030 0'1 0'0 0'1 ... ... 27280
134 ... ... 22'5 0'0 22'5 4040 0'1 0'0 0'1 ... ... 27282
134 21'1 21'1 21'5 -0'4 21'1 4050 0'1 0'0 0'1 ... ... 27487
134 ... ... 20'5 0'0 20'5 4060 0'1 0'0 0'1 ... ... 27286
134 ... ... 19'5 0'0 19'5 4070 0'1 0'0 0'1 ... ... 26718
134 ... ... 18'5 0'0 18'5 4080 0'1 0'0 0'1 ... ... 27253
134 18'0 18'0 17'5 0'3 18'0 4090 0'1 0'0 0'1 ... ... 27286
134 18'0 14'4 16'5 -0'5 16'0 4100 0'1 0'0 0'1 0'1 0'1 27669
134 ... ... 15'5 0'0 15'5 4110 0'1 0'0 0'1 ... ... 27283
134 ... ... 14'5 0'0 14'5 4120 0'1 0'0 0'1 ... ... 27251
134 ... ... 13'5 0'0 13'5 4130 0'1 0'0 0'1 ... ... 27330
134 ... ... 12'5 0'0 12'5 4140 0'1 0'0 0'1 ... ... 27647
134 12'0 9'2 11'5 -0'3 11'2 4150 0'1 0'0 0'1 ... ... 37212
134 ... ... 10'5 0'0 10'5 4160 0'1 0'0 0'1 ... ... 27323
134 ... ... 9'5 0'0 9'5 4170 0'1 0'0 0'1 ... ... 27323
134 ... ... 8'5 0'0 8'5 4180 0'1 0'0 0'1 ... ... 27323
134 ... ... 7'5 0'0 7'5 4190 0'1 0'0 0'1 ... ... 27322
134 7'0 4'2 6'6 -0'5 6'1 4200 0'1 -0'1 0'2 0'1 0'1 28395
134 ... ... 5'6 0'0 5'6 4210 0'1 -0'1 0'2 0'1 0'1 37177
134 ... ... 4'6 0'0 4'6 4220 0'1 -0'1 0'2 0'1 0'1 36937
133 1'5 1'5 4'0 -2'3 1'5 4230 0'2 -0'2 0'4 0'3 0'1 37297
133 1'0 1'0 3'1 -2'1 1'0 4240 0'1 -0'4 0'5 0'5 0'1 36829
243 2'4 0'4 2'3 -1'2 1'1 4250 0'1 -0'6 0'7 1'2 0'1 27640
296 1'5 0'2 1'7 -1'3 0'4 4260 0'2 -1'1 1'3 2'0 0'2 528
1331 1'1 0'1 1'2 -1'1 0'1 4270 0'7 -0'7 1'6 2'7 0'6 10
21068 0'7 0'1 0'7 -0'6 0'1 4280 2'0 -0'3 2'3 3'4 2'0 144
26011 0'5 0'1 0'4 -0'3 0'1 4290 3'2 0'2 3'0 3'2 2'5 144
27620 0'3 0'0 0'3 -0'2 0'1 4300 3'5 -0'2 3'7 5'7 3'0 160
37149 0'2 0'1 0'2 -0'1 0'1 4310 5'4 0'6 4'6 5'5 4'3 134
37234 0'1 0'1 0'1 0'0 0'1 4320 5'5 0'0 5'5 6'5 5'5 134
37234 ... ... 0'1 0'0 0'1 4330 6'5 0'0 6'5 8'4 6'5 294
37223 0'1 0'1 0'1 0'0 0'1 4340 7'5 0'0 7'5 7'5 7'3 134
37226 0'1 0'1 0'1 0'0 0'1 4350 8'6 0'1 8'5 10'5 8'0 135
37278 0'0 0'0 0'1 -0'1 0'0 4360 9'5 0'0 9'5 9'5 9'0 134
37278 ... ... 0'1 0'0 0'1 4370 11'1 0'4 10'5 12'6 11'1 134
37278 ... ... 0'1 0'0 0'1 4380 12'2 0'5 11'5 12'2 12'2 134
37331 ... ... 0'1 0'0 0'1 4390 12'5 0'0 12'5 ... ... 134
28176 0'1 0'1 0'1 0'0 0'1 4400 13'7 0'2 13'5 15'6 12'6 160
37266 ... ... 0'1 0'0 0'1 4410 14'5 0'0 14'5 ... ... 134
37200 ... ... 0'1 0'0 0'1 4420 16'0 0'3 15'5 17'0 16'0 134
37235 ... ... 0'1 0'0 0'1 4430 16'5 0'0 16'5 ... ... 134
37224 ... ... 0'1 0'0 0'1 4440 17'5 0'0 17'5 ... ... 134
37284 0'1 0'1 0'1 0'0 0'1 4450 18'7 0'2 18'5 19'1 18'4 134
37248 ... ... 0'1 0'0 0'1 4460 19'5 0'0 19'5 ... ... 134
37277 ... ... 0'1 0'0 0'1 4470 20'5 0'0 20'5 ... ... 134
37172 ... ... 0'1 0'0 0'1 4480 21'5 0'0 21'5 ... ... 134
37294 ... ... 0'1 0'0 0'1 4490 22'5 0'0 22'5 ... ... 134
37277 0'1 0'1 0'1 0'0 0'1 4500 23'7 0'2 23'5 25'4 22'7 134
37279 ... ... 0'1 0'0 0'1 4510 24'5 0'0 24'5 ... ... 134
27307 ... ... 0'1 0'0 0'1 4520 25'5 0'0 25'5 ... ... 134
27289 ... ... 0'1 0'0 0'1 4530 26'5 0'0 26'5 ... ... 134
27282 ... ... 0'1 0'0 0'1 4540 27'5 0'0 27'5 ... ... 134
27398 ... ... 0'1 0'0 0'1 4550 28'5 0'0 28'5 ... ... 134
27288 ... ... 0'1 0'0 0'1 4560 29'5 0'0 29'5 ... ... 134
27280 ... ... 0'1 0'0 0'1 4570 30'5 0'0 30'5 ... ... 134
27224 ... ... 0'1 0'0 0'1 4580 31'5 0'0 31'5 ... ... 134
27253 ... ... 0'1 0'0 0'1 4590 32'5 0'0 32'5 ... ... 134
27754 0'1 0'1 0'1 0'0 0'1 4600 33'6 0'1 33'5 35'6 33'0 134
27329 ... ... 0'1 0'0 0'1 4610 34'5 0'0 34'5 ... ... 134
27279 ... ... 0'1 0'0 0'1 4620 35'5 0'0 35'5 ... ... 134
27282 ... ... 0'1 0'0 0'1 4630 36'5 0'0 36'5 ... ... 134
27395 ... ... 0'1 0'0 0'1 4650 38'5 0'0 38'5 ... ... 134
27841 ... ... 0'1 0'0 0'1 4700 44'0 0'3 43'5 45'4 43'5 134
27384 0'1 0'0 0'1 0'0 0'1 4750 48'5 0'0 48'5 ... ... 134
27858 0'1 0'1 0'1 0'0 0'1 4800 53'5 0'0 53'5 54'2 53'5 134
27394 ... ... 0'1 0'0 0'1 4850 58'5 0'0 58'5 ... ... 133
27765 ... ... 0'1 0'0 0'1 4900 63'4 -0'1 63'5 64'2 62'6 133
27275 0'1 0'1 0'1 0'0 0'1 4950 68'5 0'0 68'5 ... ... 133
28284 0'1 0'1 0'1 0'0 0'1 5000 73'2 -0'3 73'5 75'0 73'2 133
27247 ... ... 0'1 0'0 0'1 5050 78'5 0'0 78'5 ... ... 133
27127 0'1 0'1 0'1 0'0 0'1 5100 83'5 0'0 83'5 ... ... 133
27258 ... ... 0'1 0'0 0'1 5150 88'5 0'0 88'5 ... ... 133
27642 0'1 0'1 0'1 0'0 0'1 5200 94'0 0'3 93'5 94'0 94'0 133
27251 ... ... 0'1 0'0 0'1 5250 98'5 0'0 98'5 ... ... 133
27682 ... ... 0'1 0'0 0'1 5300 103'5 0'0 103'5 ... ... 133
27230 ... ... 0'1 0'0 0'1 5350 108'5 0'0 108'5 ... ... 133
27644 ... ... 0'1 0'0 0'1 5400 113'5 0'0 113'5 ... ... 133
27677 ... ... 0'1 0'0 0'1 5500 123'5 0'0 123'5 ... ... 133
27658 ... ... 0'1 0'0 0'1 5600 133'5 0'0 133'5 ... ... 133
27675 ... ... 0'1 0'0 0'1 5700 143'5 0'0 143'5 ... ... 133
27702 ... ... 0'1 0'0 0'1 5800 153'5 0'0 153'5 ... ... 133
27676 ... ... 0'1 0'0 0'1 5900 163'5 0'0 163'5 ... ... 133
27852 ... ... 0'1 0'0 0'1 6000 173'5 0'0 173'5 ... ... 133
27672 ... ... 0'1 0'0 0'1 6100 183'5 0'0 183'5 ... ... 133
27672 ... ... 0'1 0'0 0'1 6200 193'5 0'0 193'5 ... ... 133
27585 ... ... 0'1 0'0 0'1 6300 203'5 0'0 203'5 ... ... 133
27672 ... ... 0'1 0'0 0'1 6400 213'5 0'0 213'5 ... ... 133
27702 ... ... 0'1 0'0 0'1 6500 223'5 0'0 223'5 ... ... 133
27676 ... ... 0'1 0'0 0'1 6600 233'5 0'0 233'5 ... ... 133
27254 ... ... 0'1 0'0 0'1 6700 243'5 0'0 243'5 ... ... 133
27694 ... ... 0'1 0'0 0'1 6800 253'5 0'0 253'5 ... ... 133
27604 ... ... 0'1 0'0 0'1 6900 263'5 0'0 263'5 ... ... 133
27253 ... ... 0'1 0'0 0'1 7000 273'5 0'0 273'5 ... ... 133
27583 ... ... 0'1 0'0 0'1 7100 283'5 0'0 283'5 ... ... 133
27679 ... ... 0'1 0'0 0'1 7200 293'5 0'0 293'5 ... ... 133
27614 ... ... 0'1 0'0 0'1 7300 303'5 0'0 303'5 ... ... 133
27590 ... ... 0'1 0'0 0'1 7400 313'5 0'0 313'5 ... ... 133
27677 ... ... 0'1 0'0 0'1 7500 323'5 0'0 323'5 ... ... 133
27615 ... ... 0'1 0'0 0'1 7600 333'5 0'0 333'5 ... ... 133
27678 ... ... 0'1 0'0 0'1 7700 343'5 0'0 343'5 ... ... 133
27583 ... ... 0'1 0'0 0'1 7800 353'5 0'0 353'5 ... ... 133
27565 ... ... 0'1 0'0 0'1 7900 363'5 0'0 363'5 ... ... 133
27675 ... ... 0'1 0'0 0'1 8000 373'5 0'0 373'5 ... ... 133
27152 ... ... 0'1 0'0 0'1 8200 393'5 0'0 393'5 ... ... 133
27154 ... ... 0'1 0'0 0'1 8400 413'5 0'0 413'5 ... ... 133
27196 ... ... 0'1 0'0 0'1 8500 423'5 0'0 423'5 ... ... 133
27154 ... ... 0'1 0'0 0'1 8600 433'5 0'0 433'5 ... ... 133
27154 ... ... 0'1 0'0 0'1 8700 443'5 0'0 443'5 ... ... 133
27159 ... ... 0'1 0'0 0'1 9000 473'5 0'0 473'5 ... ... 133
27152 ... ... 0'1 0'0 0'1 9500 523'5 0'0 523'5 ... ... 133
27285 ... ... 0'1 0'0 0'1 10000 573'5 0'0 573'5 ... ... 133
27251 ... ... 0'1 0'0 0'1 11000 673'5 0'0 673'5 ... ... 133
27154 ... ... 0'1 0'0 0'1 12000 773'5 0'0 773'5 ... ... 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.