DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'0
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
133 ... ... 209'7 0'0 209'7 2200 0'1 0'0 0'1 ... ... 25854
133 ... ... 199'7 0'0 199'7 2300 0'1 0'0 0'1 ... ... 25107
133 ... ... 189'7 0'0 189'7 2400 0'1 0'0 0'1 ... ... 23336
133 ... ... 179'7 0'0 179'7 2500 0'1 0'0 0'1 ... ... 24436
133 ... ... 169'7 0'0 169'7 2600 0'1 0'0 0'1 ... ... 21650
133 ... ... 159'7 0'0 159'7 2700 0'1 0'0 0'1 ... ... 21825
133 ... ... 149'7 0'0 149'7 2800 0'1 0'0 0'1 ... ... 21703
133 ... ... 139'7 0'0 139'7 2900 0'1 0'0 0'1 ... ... 24780
133 ... ... 129'7 0'0 129'7 3000 0'1 0'0 0'1 ... ... 3094
133 ... ... 119'7 0'0 119'7 3100 0'1 0'0 0'1 ... ... 20964
133 ... ... 109'7 0'0 109'7 3200 0'1 0'0 0'1 ... ... 23476
133 ... ... 104'7 0'0 104'7 3250 0'1 0'0 0'1 ... ... 24741
134 ... ... 99'7 0'0 99'7 3300 0'1 0'0 0'1 ... ... 24355
134 ... ... 94'7 0'0 94'7 3350 0'1 0'0 0'1 ... ... 23415
134 ... ... 89'7 0'0 89'7 3400 0'1 0'0 0'1 ... ... 24901
134 ... ... 84'7 0'0 84'7 3450 0'1 0'0 0'1 ... ... 25896
134 ... ... 79'7 0'0 79'7 3500 0'1 0'0 0'1 ... ... 23343
134 ... ... 74'7 0'0 74'7 3550 0'1 0'0 0'1 ... ... 25059
134 ... ... 69'7 0'0 69'7 3600 0'1 0'0 0'1 ... ... 24760
134 ... ... 64'7 0'0 64'7 3650 0'1 0'0 0'1 ... ... 25271
134 ... ... 59'7 0'0 59'7 3700 0'1 0'0 0'1 ... ... 25277
134 ... ... 54'7 0'0 54'7 3750 0'1 0'0 0'1 ... ... 25277
134 ... ... 49'7 0'0 49'7 3800 0'1 0'0 0'1 ... ... 24234
134 ... ... 44'7 0'0 44'7 3850 0'1 0'0 0'1 ... ... 25625
134 ... ... 39'7 0'0 39'7 3900 0'1 0'0 0'1 ... ... 25601
134 ... ... 34'7 0'0 34'7 3950 0'1 0'0 0'1 ... ... 26070
144 31'0 30'0 29'7 1'1 31'0 4000 0'1 0'0 0'1 ... ... 26930
144 ... ... 27'7 0'0 27'7 4020 0'1 0'0 0'1 ... ... 26077
144 ... ... 26'7 0'0 26'7 4030 0'1 0'0 0'1 ... ... 24999
144 ... ... 25'7 0'0 25'7 4040 0'1 0'0 0'1 ... ... 25171
144 ... ... 24'7 0'0 24'7 4050 0'1 0'0 0'1 ... ... 26040
144 ... ... 23'7 0'0 23'7 4060 0'1 0'0 0'1 ... ... 24311
144 ... ... 22'7 0'0 22'7 4070 0'1 0'0 0'1 ... ... 25113
144 ... ... 21'7 0'0 21'7 4080 0'1 0'0 0'1 ... ... 24966
144 ... ... 20'7 0'0 20'7 4090 0'1 0'0 0'1 ... ... 25652
144 ... ... 19'7 0'0 19'7 4100 0'1 0'0 0'1 0'1 0'1 25379
144 ... ... 18'7 0'0 18'7 4110 0'1 0'0 0'1 ... ... 21348
144 ... ... 17'7 0'0 17'7 4120 0'1 0'0 0'1 ... ... 24067
144 ... ... 16'7 0'0 16'7 4130 0'1 0'0 0'1 ... ... 20953
144 ... ... 15'7 0'0 15'7 4140 0'1 0'0 0'1 ... ... 20272
1 15'0 14'6 14'7 0'1 15'0 4150 0'1 0'0 0'1 0'1 0'1 1107
1 ... ... 13'7 0'0 13'7 4160 0'1 0'0 0'1 ... ... 140
1 ... ... 12'7 0'0 12'7 4170 0'1 0'0 0'1 0'1 0'1 3
1 ... ... 11'7 0'0 11'7 4180 0'1 0'0 0'1 ... ... 16637
144 ... ... 10'7 0'0 10'7 4190 0'1 0'0 0'1 ... ... 15907
144 9'7 9'7 9'7 0'0 9'7 4200 0'1 0'0 0'1 0'1 0'1 10444
144 ... ... 9'0 0'0 9'0 4210 0'2 0'0 0'2 ... ... 24498
144 ... ... 8'0 0'0 8'0 4220 0'2 0'0 0'2 ... ... 4341
11 ... ... 7'1 0'0 7'1 4230 0'2 -0'1 0'3 0'3 0'2 23600
144 ... ... 6'2 0'0 6'2 4240 0'4 0'0 0'4 ... ... 5507
144 ... ... 5'3 0'0 5'3 4250 0'3 -0'2 0'5 0'3 0'3 8745
10 ... ... 4'4 0'0 4'4 4260 0'6 0'0 0'6 ... ... 1228
144 ... ... 3'6 0'0 3'6 4270 1'0 0'0 1'0 ... ... 1073
1 ... ... 3'1 0'0 3'1 4280 1'2 -0'1 1'3 1'2 1'2 450
247 ... ... 2'4 0'0 2'4 4290 1'7 0'1 1'6 1'7 1'7 143
111 2'0 1'7 1'7 0'1 2'0 4300 1'6 -0'3 2'1 2'3 1'6 821
40 ... ... 1'4 0'0 1'4 4310 2'6 0'0 2'6 ... ... 91
40 ... ... 1'1 0'0 1'1 4320 3'3 0'0 3'3 ... ... 188
150 ... ... 0'7 0'0 0'7 4330 3'7 -0'2 4'1 4'0 3'7 10
131 ... ... 0'6 0'0 0'6 4340 5'0 0'0 5'0 ... ... 144
2923 0'5 0'4 0'4 0'0 0'4 4350 5'6 0'0 5'6 ... ... 144
8420 ... ... 0'4 0'0 0'4 4360 6'6 0'0 6'6 ... ... 144
100 ... ... 0'3 0'0 0'3 4370 7'5 0'0 7'5 7'5 7'5 10
24076 ... ... 0'3 0'0 0'3 4380 8'5 0'0 8'5 ... ... 144
24392 ... ... 0'2 0'0 0'2 4390 9'4 0'0 9'4 ... ... 144
121 0'2 0'2 0'2 0'0 0'2 4400 10'3 -0'1 10'4 10'4 10'3 5
5153 ... ... 0'2 0'0 0'2 4410 11'4 0'0 11'4 ... ... 10
9062 ... ... 0'1 0'0 0'1 4420 12'3 0'0 12'3 ... ... 143
9497 ... ... 0'1 0'0 0'1 4430 13'3 0'0 13'3 ... ... 143
16366 ... ... 0'1 0'0 0'1 4440 14'3 0'0 14'3 ... ... 143
10815 ... ... 0'1 0'0 0'1 4450 15'3 0'0 15'3 ... ... 144
11911 ... ... 0'1 0'0 0'1 4460 16'3 0'0 16'3 ... ... 144
16177 ... ... 0'1 0'0 0'1 4470 17'3 0'0 17'3 ... ... 144
11643 ... ... 0'1 0'0 0'1 4480 18'3 0'0 18'3 ... ... 144
23801 ... ... 0'1 0'0 0'1 4490 19'3 0'0 19'3 ... ... 144
22928 ... ... 0'1 0'0 0'1 4500 20'3 0'0 20'3 ... ... 144
23916 ... ... 0'1 0'0 0'1 4510 21'3 0'0 21'3 ... ... 144
23359 ... ... 0'1 0'0 0'1 4520 22'3 0'0 22'3 ... ... 144
5 ... ... 0'1 0'0 0'1 4530 23'3 0'0 23'3 ... ... 144
11225 ... ... 0'1 0'0 0'1 4540 24'3 0'0 24'3 ... ... 144
22466 ... ... 0'1 0'0 0'1 4550 25'3 0'0 25'3 ... ... 144
25266 ... ... 0'1 0'0 0'1 4560 26'3 0'0 26'3 ... ... 144
25984 ... ... 0'1 0'0 0'1 4570 27'3 0'0 27'3 ... ... 10
23529 ... ... 0'1 0'0 0'1 4580 28'3 0'0 28'3 ... ... 143
25280 ... ... 0'1 0'0 0'1 4590 29'3 0'0 29'3 ... ... 143
26060 ... ... 0'1 0'0 0'1 4600 29'7 -0'4 30'3 29'7 29'7 143
24273 ... ... 0'1 0'0 0'1 4610 31'3 0'0 31'3 ... ... 143
24064 ... ... 0'1 0'0 0'1 4620 32'3 0'0 32'3 ... ... 143
25213 ... ... 0'1 0'0 0'1 4630 33'3 0'0 33'3 ... ... 143
26155 ... ... 0'1 0'0 0'1 4650 35'3 0'0 35'3 ... ... 143
25110 ... ... 0'1 0'0 0'1 4700 40'3 0'0 40'3 ... ... 144
11 ... ... 0'1 0'0 0'1 4750 45'3 0'0 45'3 ... ... 144
23551 ... ... 0'1 0'0 0'1 4800 50'3 0'0 50'3 ... ... 134
23813 ... ... 0'1 0'0 0'1 4850 55'3 0'0 55'3 ... ... 134
24380 ... ... 0'1 0'0 0'1 4900 60'3 0'0 60'3 ... ... 134
24271 ... ... 0'1 0'0 0'1 4950 65'3 0'0 65'3 ... ... 134
26130 ... ... 0'1 0'0 0'1 5000 70'3 0'0 70'3 ... ... 134
25189 ... ... 0'1 0'0 0'1 5050 75'3 0'0 75'3 ... ... 134
24039 ... ... 0'1 0'0 0'1 5100 80'3 0'0 80'3 ... ... 134
25751 ... ... 0'1 0'0 0'1 5150 85'3 0'0 85'3 ... ... 134
24844 ... ... 0'1 0'0 0'1 5200 90'3 0'0 90'3 ... ... 133
24902 ... ... 0'1 0'0 0'1 5250 95'3 0'0 95'3 ... ... 133
24844 ... ... 0'1 0'0 0'1 5300 100'3 0'0 100'3 ... ... 133
24745 ... ... 0'1 0'0 0'1 5350 105'3 0'0 105'3 ... ... 133
24398 ... ... 0'1 0'0 0'1 5400 110'3 0'0 110'3 ... ... 133
24925 ... ... 0'1 0'0 0'1 5500 120'3 0'0 120'3 ... ... 133
25128 ... ... 0'1 0'0 0'1 5600 130'3 0'0 130'3 ... ... 133
22839 ... ... 0'1 0'0 0'1 5700 140'3 0'0 140'3 ... ... 133
21714 ... ... 0'1 0'0 0'1 5800 150'3 0'0 150'3 ... ... 133
25375 ... ... 0'1 0'0 0'1 5900 160'3 0'0 160'3 ... ... 133
23458 ... ... 0'1 0'0 0'1 6000 170'3 0'0 170'3 ... ... 133
21758 ... ... 0'1 0'0 0'1 6100 180'3 0'0 180'3 ... ... 133
24240 ... ... 0'1 0'0 0'1 6200 190'3 0'0 190'3 ... ... 133
24935 ... ... 0'1 0'0 0'1 6300 200'3 0'0 200'3 ... ... 133
25779 ... ... 0'1 0'0 0'1 6400 210'3 0'0 210'3 ... ... 133
22822 ... ... 0'1 0'0 0'1 6500 220'3 0'0 220'3 ... ... 133
21748 ... ... 0'1 0'0 0'1 6600 230'3 0'0 230'3 ... ... 133
25346 ... ... 0'1 0'0 0'1 6700 240'3 0'0 240'3 ... ... 133
21577 ... ... 0'1 0'0 0'1 6800 250'3 0'0 250'3 ... ... 133
21713 ... ... 0'1 0'0 0'1 6900 260'3 0'0 260'3 ... ... 133
22080 ... ... 0'1 0'0 0'1 7000 270'3 0'0 270'3 ... ... 133
25104 ... ... 0'1 0'0 0'1 7100 280'3 0'0 280'3 ... ... 133
23341 ... ... 0'1 0'0 0'1 7200 290'3 0'0 290'3 ... ... 133
21576 ... ... 0'1 0'0 0'1 7300 300'3 0'0 300'3 ... ... 133
25352 ... ... 0'1 0'0 0'1 7400 310'3 0'0 310'3 ... ... 133
21705 ... ... 0'1 0'0 0'1 7500 320'3 0'0 320'3 ... ... 133
25721 ... ... 0'1 0'0 0'1 7600 330'3 0'0 330'3 ... ... 133
24878 ... ... 0'1 0'0 0'1 7700 340'3 0'0 340'3 ... ... 133
25116 ... ... 0'1 0'0 0'1 7800 350'3 0'0 350'3 ... ... 133
24176 ... ... 0'1 0'0 0'1 7900 360'3 0'0 360'3 ... ... 133
23988 ... ... 0'1 0'0 0'1 8000 370'3 0'0 370'3 ... ... 133
24166 ... ... 0'1 0'0 0'1 8200 390'3 0'0 390'3 ... ... 133
25634 ... ... 0'1 0'0 0'1 8400 410'3 0'0 410'3 ... ... 133
25111 ... ... 0'1 0'0 0'1 8500 420'3 0'0 420'3 ... ... 133
22983 ... ... 0'1 0'0 0'1 8600 430'3 0'0 430'3 ... ... 133
24783 ... ... 0'1 0'0 0'1 8700 440'3 0'0 440'3 ... ... 133
25096 ... ... 0'1 0'0 0'1 9000 470'3 0'0 470'3 ... ... 133
25015 ... ... 0'1 0'0 0'1 9500 520'3 0'0 520'3 ... ... 133
21144 ... ... 0'1 0'0 0'1 10000 570'3 0'0 570'3 ... ... 133
24529 ... ... 0'1 0'0 0'1 11000 670'3 0'0 670'3 ... ... 133
24938 ... ... 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.