DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'6
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
120 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 23689
120 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 23357
120 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 23683
120 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 23696
120 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 23351
121 ... ... 160'3 0'0 160'3 2700 0'1 0'0 0'1 ... ... 23702
121 ... ... 150'3 0'0 150'3 2800 0'1 0'0 0'1 ... ... 24319
121 ... ... 140'3 0'0 140'3 2900 0'1 0'0 0'1 ... ... 25203
121 ... ... 130'3 0'0 130'3 3000 0'1 0'0 0'1 ... ... 24245
121 ... ... 120'3 0'0 120'3 3100 0'1 0'0 0'1 ... ... 23488
121 ... ... 110'3 0'0 110'3 3200 0'1 0'0 0'1 ... ... 23709
120 ... ... 105'3 0'0 105'3 3250 0'1 0'0 0'1 ... ... 22980
120 ... ... 100'3 0'0 100'3 3300 0'1 0'0 0'1 ... ... 23489
120 ... ... 95'3 0'0 95'3 3350 0'1 0'0 0'1 ... ... 23705
130 ... ... 90'3 0'0 90'3 3400 0'1 0'0 0'1 ... ... 24064
10 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 1362
131 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 1390
131 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 1290
131 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 1179
131 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 200
131 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 75
131 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 0'1 0'1 25
131 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 23930
10 ... ... 45'4 0'0 45'4 3850 0'2 0'0 0'2 ... ... 24375
131 ... ... 40'4 0'0 40'4 3900 0'2 0'0 0'2 0'2 0'2 962
131 ... ... 35'4 0'0 35'4 3950 0'2 0'0 0'2 0'2 0'2 23297
1 ... ... 30'5 0'0 30'5 4000 0'2 -0'1 0'3 0'2 0'2 11383
131 ... ... 28'5 0'0 28'5 4020 0'3 0'0 0'3 ... ... 10660
10 ... ... 27'5 0'0 27'5 4030 0'3 0'0 0'3 ... ... 15808
131 ... ... 26'5 0'0 26'5 4040 0'3 0'0 0'3 ... ... 9343
131 ... ... 25'5 0'0 25'5 4050 0'3 0'0 0'3 ... ... 692
131 ... ... 24'6 0'0 24'6 4060 0'4 0'0 0'4 ... ... 220
131 ... ... 23'6 0'0 23'6 4070 0'4 0'0 0'4 ... ... 110
131 ... ... 22'6 0'0 22'6 4080 0'4 0'0 0'4 ... ... 10420
131 ... ... 21'6 0'0 21'6 4090 0'3 -0'1 0'4 0'3 0'3 23877
1 20'0 20'0 20'6 -0'6 20'0 4100 0'4 0'0 0'4 ... ... 25085
10 ... ... 19'7 0'0 19'7 4110 0'5 0'0 0'5 ... ... 21310
131 ... ... 18'7 0'0 18'7 4120 0'5 0'0 0'5 ... ... 451
131 ... ... 17'7 0'0 17'7 4130 0'5 0'0 0'5 ... ... 110
131 ... ... 16'7 0'0 16'7 4140 0'5 0'0 0'5 ... ... 21476
1 ... ... 16'0 0'0 16'0 4150 0'6 0'0 0'6 ... ... 1669
131 ... ... 15'0 0'0 15'0 4160 0'6 0'0 0'6 ... ... 220
1 ... ... 14'0 0'0 14'0 4170 0'6 0'0 0'6 ... ... 20636
10 ... ... 13'1 0'0 13'1 4180 0'7 0'0 0'7 ... ... 204
1 ... ... 12'2 0'0 12'2 4190 1'0 0'0 1'0 ... ... 1617
131 ... ... 11'3 0'0 11'3 4200 1'0 -0'1 1'1 1'1 1'0 110
10 ... ... 10'4 0'0 10'4 4210 1'2 0'0 1'2 ... ... 110
10 9'3 9'3 9'5 -0'2 9'3 4220 1'3 0'0 1'3 ... ... 110
131 ... ... 8'6 0'0 8'6 4230 1'5 0'0 1'5 ... ... 1070
1 ... ... 8'1 0'0 8'1 4240 1'7 0'0 1'7 ... ... 24
131 ... ... 7'2 0'0 7'2 4250 1'5 -0'3 2'0 2'4 1'5 350
161 ... ... 6'4 0'0 6'4 4260 2'2 0'0 2'2 ... ... 22
1 ... ... 5'7 0'0 5'7 4270 2'5 0'0 2'5 ... ... 434
74 ... ... 5'2 0'0 5'2 4280 3'6 0'6 3'0 3'6 3'6 42
411 ... ... 4'5 0'0 4'5 4290 3'6 0'3 3'3 3'6 3'6 2
38 4'0 3'3 4'1 -0'1 4'0 4300 3'5 -0'2 3'7 4'5 3'1 2
170 ... ... 3'5 0'0 3'5 4310 4'1 -0'2 4'3 5'0 4'1 20
2 ... ... 3'2 0'0 3'2 4320 5'0 0'0 5'0 ... ... 331
359 2'7 2'3 2'7 0'0 2'7 4330 5'5 0'0 5'5 ... ... 20
366 ... ... 2'4 0'0 2'4 4340 5'7 -0'3 6'2 6'0 5'7 20
118 2'0 1'7 2'2 -0'2 2'0 4350 6'2 -0'6 7'0 8'0 6'2 20
500 1'6 1'5 2'0 -0'2 1'6 4360 8'0 0'2 7'6 8'0 8'0 161
1138 ... ... 1'6 0'0 1'6 4370 8'3 0'0 8'3 ... ... 131
305 ... ... 1'3 0'0 1'3 4380 9'1 0'0 9'1 ... ... 131
110 1'2 1'2 1'2 0'0 1'2 4390 10'0 0'0 10'0 ... ... 131
3 1'0 1'0 1'1 -0'1 1'0 4400 12'0 1'1 10'7 12'0 12'0 131
459 0'7 0'7 1'0 -0'1 0'7 4410 11'6 0'0 11'6 ... ... 131
293 0'7 0'7 0'7 0'0 0'7 4420 12'5 0'0 12'5 ... ... 131
24840 ... ... 0'6 0'0 0'6 4430 13'4 0'0 13'4 ... ... 10
10792 0'6 0'6 0'6 0'0 0'6 4440 14'4 0'0 14'4 ... ... 131
25116 0'4 0'4 0'5 -0'1 0'4 4450 15'3 0'0 15'3 ... ... 10
16877 0'4 0'4 0'5 -0'1 0'4 4460 16'3 0'0 16'3 ... ... 131
23227 ... ... 0'4 0'0 0'4 4470 17'2 0'0 17'2 ... ... 131
23085 ... ... 0'4 0'0 0'4 4480 18'2 0'0 18'2 ... ... 131
1691 ... ... 0'4 0'0 0'4 4490 19'2 0'0 19'2 ... ... 131
22783 0'4 0'4 0'3 0'1 0'4 4500 20'1 0'0 20'1 ... ... 131
23875 ... ... 0'3 0'0 0'3 4510 21'1 0'0 21'1 ... ... 131
24069 ... ... 0'3 0'0 0'3 4520 22'1 0'0 22'1 ... ... 131
25178 ... ... 0'3 0'0 0'3 4530 23'1 0'0 23'1 ... ... 131
10390 ... ... 0'3 0'0 0'3 4540 24'1 0'0 24'1 ... ... 131
576 ... ... 0'2 0'1 0'3 4550 15'4 -9'4 25'0 ... ... 131
7367 ... ... 0'2 0'0 0'2 4560 26'0 0'0 26'0 ... ... 131
8639 ... ... 0'2 0'0 0'2 4570 27'0 0'0 27'0 ... ... 131
11305 ... ... 0'2 0'0 0'2 4580 28'0 0'0 28'0 ... ... 131
15440 ... ... 0'2 0'0 0'2 4590 29'0 0'0 29'0 ... ... 131
11039 ... ... 0'2 0'0 0'2 4600 30'0 0'0 30'0 ... ... 131
16257 0'2 0'2 0'2 0'0 0'2 4610 31'0 0'0 31'0 ... ... 131
10749 ... ... 0'2 0'0 0'2 4620 32'0 0'0 32'0 ... ... 131
20823 ... ... 0'2 0'0 0'2 4630 33'0 0'0 33'0 ... ... 131
23485 ... ... 0'2 0'0 0'2 4650 35'0 0'0 35'0 ... ... 131
21221 ... ... 0'2 0'0 0'2 4700 40'0 0'0 40'0 ... ... 131
23795 ... ... 0'2 0'3 0'5 4750 43'7 -1'1 45'0 ... ... 131
24057 0'1 0'1 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 131
50 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 131
23747 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 131
25804 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 131
23644 ... ... 0'1 0'0 0'1 5000 69'7 0'0 69'7 ... ... 131
24103 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 131
25795 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 131
23626 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 131
23700 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 121
23705 ... ... 0'1 0'0 0'1 5250 94'7 0'0 94'7 ... ... 121
24773 0'1 0'1 0'1 0'0 0'1 5300 99'7 0'0 99'7 ... ... 121
23734 ... ... 0'1 0'0 0'1 5350 104'7 0'0 104'7 ... ... 121
23472 ... ... 0'1 0'0 0'1 5400 109'7 0'0 109'7 ... ... 121
23241 ... ... 0'1 0'0 0'1 5500 119'7 0'0 119'7 ... ... 121
23672 ... ... 0'1 0'0 0'1 5600 129'7 0'0 129'7 ... ... 121
23545 ... ... 0'1 0'0 0'1 5700 139'7 0'0 139'7 ... ... 120
23564 ... ... 0'1 0'0 0'1 5800 149'7 0'0 149'7 ... ... 120
23577 ... ... 0'1 0'0 0'1 5900 159'7 0'0 159'7 ... ... 120
23375 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 120
23289 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 120
23873 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 120
23842 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 120
23279 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 120
23564 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 120
23581 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 120
23260 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 120
23919 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 120
23283 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 120
24007 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 120
23847 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 120
23876 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 120
23855 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 120
23851 ... ... 0'1 0'0 0'1 7400 309'6 0'0 309'6 ... ... 120
23261 ... ... 0'1 0'0 0'1 7500 319'6 0'0 319'6 ... ... 120
23855 ... ... 0'1 0'0 0'1 7600 329'6 0'0 329'6 ... ... 120
23294 ... ... 0'1 0'0 0'1 7700 339'6 0'0 339'6 ... ... 120
23855 ... ... 0'1 0'0 0'1 7800 349'6 0'0 349'6 ... ... 120
23824 ... ... 0'1 0'0 0'1 7900 359'6 0'0 359'6 ... ... 120
23263 ... ... 0'1 0'0 0'1 8000 369'6 0'0 369'6 ... ... 120
23232 ... ... 0'1 0'0 0'1 8200 389'6 0'0 389'6 ... ... 120
23795 ... ... 0'1 0'0 0'1 8400 409'6 0'0 409'6 ... ... 120
23810 ... ... 0'1 0'0 0'1 8500 419'6 0'0 419'6 ... ... 120
23800 ... ... 0'1 0'0 0'1 8600 429'6 0'0 429'6 ... ... 120
23800 ... ... 0'1 0'0 0'1 8700 439'6 0'0 439'6 ... ... 120
23776 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 120
24260 ... ... 0'1 0'0 0'1 9500 519'6 0'0 519'6 ... ... 120
23564 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 120
25133 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 120
23806 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 120

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.