DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 432'0
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
0 ... ... 212'0 0'0 212'0 2200 0'1 0'0 0'1 ... ... 25971
0 ... ... 202'0 0'0 202'0 2300 0'1 0'0 0'1 ... ... 24677
0 ... ... 192'0 0'0 192'0 2400 0'1 0'0 0'1 ... ... 26409
0 ... ... 182'0 0'0 182'0 2500 0'1 0'0 0'1 ... ... 25728
0 ... ... 172'0 0'0 172'0 2600 0'1 0'0 0'1 ... ... 25716
0 ... ... 162'0 0'0 162'0 2700 0'1 0'0 0'1 ... ... 26630
0 ... ... 152'0 0'0 152'0 2800 0'1 0'0 0'1 ... ... 26096
0 ... ... 142'0 0'0 142'0 2900 0'1 0'0 0'1 ... ... 26847
0 ... ... 132'0 0'0 132'0 3000 0'1 0'0 0'1 ... ... 27013
0 ... ... 122'0 0'0 122'0 3100 0'1 0'0 0'1 ... ... 25080
1 ... ... 112'0 0'0 112'0 3200 0'1 0'0 0'1 ... ... 26425
1 ... ... 107'0 0'0 107'0 3250 0'1 0'0 0'1 ... ... 26294
1 ... ... 102'0 0'0 102'0 3300 0'1 0'0 0'1 ... ... 27050
1 ... ... 97'0 0'0 97'0 3350 0'1 0'0 0'1 ... ... 26526
1 ... ... 92'0 0'0 92'0 3400 0'1 0'0 0'1 ... ... 1759
1 ... ... 87'0 0'0 87'0 3450 0'1 0'0 0'1 ... ... 37025
1 ... ... 82'0 0'0 82'0 3500 0'1 0'0 0'1 ... ... 56488
1 ... ... 77'1 0'0 77'1 3550 0'2 0'0 0'2 ... ... 65820
10 73'6 73'6 72'1 1'5 73'6 3600 0'2 0'0 0'2 ... ... 23285
1 ... ... 67'1 0'0 67'1 3650 0'2 0'0 0'2 ... ... 56216
1 ... ... 62'1 0'0 62'1 3700 0'2 0'0 0'2 ... ... 66041
10 ... ... 57'2 0'0 57'2 3750 0'4 0'1 0'3 0'4 0'4 56047
1 53'5 53'5 52'2 1'3 53'5 3800 0'4 0'1 0'3 0'4 0'4 65802
10 47'4 47'4 47'3 0'1 47'4 3850 0'4 0'0 0'4 ... ... 47968
119 43'5 41'4 42'4 -0'7 41'5 3900 0'6 0'1 0'5 0'6 0'6 42842
119 38'6 36'6 37'5 -0'7 36'6 3950 0'5 0'0 0'5 ... ... 2550
118 34'5 31'4 32'7 -0'2 32'5 4000 0'7 0'0 0'7 1'0 0'7 52848
119 ... ... 30'7 0'0 30'7 4020 1'0 0'1 0'7 1'0 1'0 25967
118 ... ... 30'0 0'0 30'0 4030 1'0 0'0 1'0 ... ... 53044
129 ... ... 29'0 0'0 29'0 4040 1'0 0'0 1'0 ... ... 47742
118 28'2 28'1 28'1 0'1 28'2 4050 1'2 0'1 1'1 1'2 1'1 53463
129 ... ... 27'1 0'0 27'1 4060 1'1 0'0 1'1 ... ... 51584
118 ... ... 26'2 0'0 26'2 4070 1'2 0'0 1'2 ... ... 53438
130 ... ... 25'3 0'0 25'3 4080 1'3 0'0 1'3 ... ... 51775
118 ... ... 24'3 0'0 24'3 4090 1'3 0'0 1'3 ... ... 52962
118 23'4 22'4 23'4 -0'1 23'3 4100 1'4 0'0 1'4 1'6 1'3 393
129 ... ... 22'5 0'0 22'5 4110 1'5 0'0 1'5 ... ... 47048
129 ... ... 21'6 0'0 21'6 4120 1'6 0'0 1'6 ... ... 52655
129 ... ... 20'7 0'0 20'7 4130 1'7 0'0 1'7 ... ... 52789
129 ... ... 20'0 0'0 20'0 4140 2'0 0'0 2'0 ... ... 52488
10 21'0 18'1 19'1 -0'4 18'5 4150 2'2 0'1 2'1 2'2 2'0 33634
129 ... ... 18'2 0'0 18'2 4160 2'2 0'0 2'2 ... ... 14739
118 ... ... 17'3 0'0 17'3 4170 2'3 0'0 2'3 ... ... 52314
129 ... ... 16'5 0'0 16'5 4180 2'5 0'0 2'5 ... ... 16712
129 ... ... 15'6 0'0 15'6 4190 3'1 0'3 2'6 3'1 3'1 38864
10 16'0 13'7 15'0 -0'1 14'7 4200 2'7 -0'2 3'1 3'4 2'6 35168
130 ... ... 14'2 0'0 14'2 4210 3'3 0'0 3'3 3'4 3'1 110
10 14'6 13'4 13'4 0'0 13'4 4220 3'5 0'0 3'5 ... ... 110
10 ... ... 12'7 0'0 12'7 4230 3'7 -0'1 4'0 4'1 3'7 3878
10 12'5 12'1 12'2 -0'1 12'1 4240 4'0 -0'2 4'2 4'3 4'0 142
10 12'1 11'0 11'5 -0'2 11'3 4250 4'4 -0'1 4'5 5'2 4'1 3625
10 12'0 10'6 11'0 -0'2 10'6 4260 5'3 0'3 5'0 5'3 5'3 1568
10 10'7 10'2 10'3 -0'1 10'2 4270 4'7 -0'4 5'3 4'7 4'7 1497
246 ... ... 9'6 0'0 9'6 4280 5'4 -0'2 5'6 5'4 5'4 682
135 9'1 9'1 9'1 0'0 9'1 4290 6'0 -0'1 6'1 6'6 6'0 28
88 9'5 7'6 8'5 -0'1 8'4 4300 6'3 -0'2 6'5 7'3 5'7 1040
64 8'3 7'4 8'1 0'2 8'3 4310 6'6 -0'3 7'1 6'6 6'6 1228
64 8'0 7'0 7'5 -0'1 7'4 4320 7'3 -0'2 7'5 7'3 7'3 1207
60 7'7 6'3 7'1 -0'1 7'0 4330 8'0 -0'1 8'1 8'0 7'4 939
604 7'3 6'0 6'6 -0'2 6'4 4340 8'1 -0'5 8'6 9'2 8'1 100
60 7'1 5'4 6'2 -0'1 6'1 4350 9'0 -0'2 9'2 9'1 8'4 897
174 6'1 5'6 5'7 -0'1 5'6 4360 9'4 -0'3 9'7 9'4 9'4 872
215 6'0 5'3 5'4 -0'1 5'3 4370 9'7 -0'5 10'4 9'7 9'5 660
175 5'5 5'0 5'1 -0'1 5'0 4380 11'1 0'0 11'1 ... ... 178
1394 5'2 4'5 4'6 0'2 5'0 4390 12'2 0'4 11'6 12'2 12'2 173
2414 5'1 4'0 4'3 0'0 4'3 4400 12'1 -0'2 12'3 13'2 11'4 21
3257 ... ... 4'1 0'0 4'1 4410 13'1 0'0 13'1 ... ... 127
175 3'6 3'6 3'7 -0'1 3'6 4420 13'4 -0'3 13'7 13'4 13'4 155
600 3'6 3'3 3'5 -0'1 3'4 4430 14'5 0'0 14'5 ... ... 140
497 3'4 3'0 3'3 0'1 3'4 4440 15'3 0'0 15'3 ... ... 140
179 3'5 2'6 3'1 -0'2 2'7 4450 15'7 -0'2 16'1 16'7 14'7 10
24406 3'0 2'5 2'7 -0'2 2'5 4460 16'7 0'0 16'7 ... ... 10
17565 ... ... 2'6 0'0 2'6 4470 17'5 0'0 17'5 ... ... 114
34869 2'5 2'5 2'5 0'0 2'5 4480 18'4 0'0 18'4 ... ... 113
29424 ... ... 2'3 0'0 2'3 4490 19'2 0'0 19'2 ... ... 114
38687 2'3 2'0 2'2 -0'1 2'1 4500 21'1 1'0 20'1 21'1 19'4 10
2209 ... ... ... ... ... 4510 ... ... ... ... ... 104
4111 ... ... ... ... ... 4520 ... ... ... ... ... 104
4904 ... ... ... ... ... 4530 ... ... ... ... ... 104
53112 1'5 1'5 1'5 0'0 1'5 4550 25'4 1'0 24'4 25'4 23'4 10
53274 1'2 1'0 1'1 0'0 1'1 4600 29'0 0'0 29'0 ... ... 119
53502 ... ... 0'7 0'0 0'7 4650 33'6 0'0 33'6 33'6 33'6 10
40019 0'6 0'6 0'6 0'0 0'6 4700 38'5 0'0 38'5 ... ... 125
30668 ... ... 0'5 0'0 0'5 4750 44'4 1'0 43'4 44'4 44'4 127
53638 0'4 0'4 0'4 0'0 0'4 4800 48'3 0'0 48'3 ... ... 1
38721 ... ... 0'3 0'0 0'3 4850 53'2 0'0 53'2 ... ... 1
65167 0'4 0'4 0'3 0'1 0'4 4900 58'6 0'4 58'2 58'6 58'6 1
65720 ... ... 0'2 0'0 0'2 4950 63'1 0'0 63'1 ... ... 1
59184 0'3 0'3 0'2 0'1 0'3 5000 68'1 0'0 68'1 ... ... 1
41481 ... ... 0'2 0'0 0'2 5050 73'1 0'0 73'1 ... ... 1
57718 ... ... 0'2 0'0 0'2 5100 78'1 0'0 78'1 ... ... 1
65834 ... ... 0'2 0'0 0'2 5150 83'1 0'0 83'1 ... ... 1
39932 0'2 0'2 0'2 0'0 0'2 5200 86'5 -1'4 88'1 86'5 86'5 1
40521 ... ... 0'2 0'0 0'2 5250 93'1 0'0 93'1 ... ... 1
110 0'2 0'2 0'2 0'0 0'2 5300 98'1 0'0 98'1 ... ... 1
1732 ... ... 0'2 0'0 0'2 5350 103'1 0'0 103'1 ... ... 1
34786 ... ... 0'2 0'0 0'2 5400 108'1 0'0 108'1 ... ... 1
39931 0'2 0'2 0'1 0'1 0'2 5500 118'0 0'0 118'0 ... ... 1
36977 ... ... 0'1 0'0 0'1 5600 128'0 0'0 128'0 ... ... 1
50 ... ... 0'1 0'0 0'1 5700 138'0 0'0 138'0 ... ... 1
2059 ... ... 0'1 0'0 0'1 5800 148'0 0'0 148'0 ... ... 1
26638 ... ... 0'1 0'0 0'1 5900 158'0 0'0 158'0 ... ... 1
26319 ... ... 0'1 0'0 0'1 6000 168'0 0'0 168'0 ... ... 1
25583 ... ... 0'1 0'0 0'1 6100 178'0 0'0 178'0 ... ... 1
26916 ... ... 0'1 0'0 0'1 6200 188'0 0'0 188'0 ... ... 1
25547 ... ... 0'1 0'0 0'1 6300 198'0 0'0 198'0 ... ... 0
26522 ... ... 0'1 0'0 0'1 6400 208'0 0'0 208'0 ... ... 0
26732 ... ... 0'1 0'0 0'1 6500 218'0 0'0 218'0 ... ... 0
26129 ... ... 0'1 0'0 0'1 6600 228'0 0'0 228'0 ... ... 0
26554 ... ... 0'1 0'0 0'1 6700 238'0 0'0 238'0 ... ... 0
26595 ... ... 0'1 0'0 0'1 6800 248'0 0'0 248'0 ... ... 0
25023 ... ... 0'1 0'0 0'1 6900 258'0 0'0 258'0 ... ... 0
26548 ... ... 0'1 0'0 0'1 7000 268'0 0'0 268'0 ... ... 0
27119 ... ... 0'1 0'0 0'1 7100 278'0 0'0 278'0 ... ... 0
26042 ... ... 0'1 0'0 0'1 7200 288'0 0'0 288'0 ... ... 0
26195 ... ... 0'1 0'0 0'1 7300 298'0 0'0 298'0 ... ... 0
26558 ... ... 0'1 0'0 0'1 7400 308'0 0'0 308'0 ... ... 0
25877 ... ... 0'1 0'0 0'1 7500 318'0 0'0 318'0 ... ... 0
25935 ... ... 0'1 0'0 0'1 7600 328'0 0'0 328'0 ... ... 0
25196 ... ... 0'1 0'0 0'1 7700 338'0 0'0 338'0 ... ... 0
24773 ... ... 0'1 0'0 0'1 7800 348'0 0'0 348'0 ... ... 0
26253 ... ... 0'1 0'0 0'1 7900 358'0 0'0 358'0 ... ... 0
50562 ... ... 0'1 0'0 0'1 8000 368'0 0'0 368'0 ... ... 0
25795 ... ... 0'1 0'0 0'1 8200 388'0 0'0 388'0 ... ... 0
26251 ... ... 0'1 0'0 0'1 8400 408'0 0'0 408'0 ... ... 0
26951 ... ... 0'1 0'0 0'1 8500 418'0 0'0 418'0 ... ... 0
26514 ... ... 0'1 0'0 0'1 8600 428'0 0'0 428'0 ... ... 0
24609 ... ... 0'1 0'0 0'1 8700 438'0 0'0 438'0 ... ... 0
26144 ... ... 0'1 0'0 0'1 9000 468'0 0'0 468'0 ... ... 0
25788 ... ... 0'1 0'0 0'1 9500 518'0 0'0 518'0 ... ... 0
27516 ... ... 0'1 0'0 0'1 10000 568'0 0'0 568'0 ... ... 0
26871 ... ... 0'1 0'0 0'1 11000 668'0 0'0 668'0 ... ... 0
25891 ... ... 0'1 0'0 0'1 12000 768'0 0'0 768'0 ... ... 0

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.