DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 433'0
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 ... ... 26496
0 ... ... 202'0 0'0 202'0 2300 0'1 0'0 0'1 ... ... 26207
0 ... ... 192'0 0'0 192'0 2400 0'1 0'0 0'1 ... ... 26114
0 ... ... 182'0 0'0 182'0 2500 0'1 0'0 0'1 ... ... 26721
0 ... ... 172'0 0'0 172'0 2600 0'1 0'0 0'1 ... ... 26203
0 ... ... 162'0 0'0 162'0 2700 0'1 0'0 0'1 ... ... 26489
0 ... ... 152'0 0'0 152'0 2800 0'1 0'0 0'1 ... ... 26492
0 ... ... 142'0 0'0 142'0 2900 0'1 0'0 0'1 ... ... 26546
0 ... ... 132'0 0'0 132'0 3000 0'1 0'0 0'1 ... ... 26424
1 ... ... 122'0 0'0 122'0 3100 0'1 0'0 0'1 ... ... 26370
1 ... ... 112'1 0'0 112'1 3200 0'1 0'0 0'1 ... ... 26361
1 ... ... 107'1 0'0 107'1 3250 0'1 0'0 0'1 ... ... 26235
1 ... ... 102'1 0'0 102'1 3300 0'1 0'0 0'1 ... ... 26367
1 ... ... 97'1 0'0 97'1 3350 0'1 0'0 0'1 ... ... 26284
1 ... ... 92'1 0'0 92'1 3400 0'1 0'0 0'1 ... ... 26372
1 ... ... 87'1 0'0 87'1 3450 0'1 0'0 0'1 ... ... 26370
1 ... ... 82'1 0'0 82'1 3500 0'1 0'0 0'1 ... ... 35675
1 ... ... 77'1 0'0 77'1 3550 0'1 0'0 0'1 ... ... 35581
1 ... ... 72'1 0'0 72'1 3600 0'1 0'0 0'1 ... ... 35515
1 ... ... 67'1 0'0 67'1 3650 0'1 0'0 0'1 ... ... 35560
1 ... ... 62'1 0'0 62'1 3700 0'1 0'0 0'1 ... ... 35578
1 ... ... 57'1 0'0 57'1 3750 0'1 0'0 0'1 ... ... 447
10 ... ... 52'1 0'0 52'1 3800 0'1 0'0 0'1 ... ... 110
1 ... ... 47'1 0'0 47'1 3850 0'1 0'0 0'1 ... ... 53265
3 42'0 41'6 42'2 -0'2 42'0 3900 0'2 0'0 0'2 0'2 0'2 57418
3 ... ... 37'2 0'0 37'2 3950 0'2 0'0 0'2 ... ... 43917
2 33'0 33'0 32'2 0'6 33'0 4000 0'3 0'1 0'2 0'3 0'2 65120
1 ... ... 30'3 0'0 30'3 4020 0'3 0'0 0'3 ... ... 50816
1 ... ... 29'3 0'0 29'3 4030 0'3 0'0 0'3 ... ... 45200
1 ... ... 28'3 0'0 28'3 4040 0'3 0'0 0'3 ... ... 44718
3 27'0 27'0 27'3 -0'3 27'0 4050 0'3 0'0 0'3 ... ... 44551
1 ... ... 26'3 0'0 26'3 4060 0'3 0'0 0'3 0'3 0'3 31013
132 ... ... 25'3 0'0 25'3 4070 0'3 0'0 0'3 ... ... 867
132 ... ... 24'4 0'0 24'4 4080 0'4 0'0 0'4 ... ... 43555
132 ... ... 23'4 0'0 23'4 4090 0'4 0'0 0'4 ... ... 43986
134 22'0 22'0 22'4 -0'4 22'0 4100 0'4 0'0 0'4 0'4 0'3 45744
132 ... ... 21'4 0'0 21'4 4110 0'4 0'0 0'4 ... ... 45126
1 ... ... 20'5 0'0 20'5 4120 0'5 0'0 0'5 ... ... 6895
132 ... ... 19'5 0'0 19'5 4130 0'5 0'0 0'5 ... ... 43501
132 ... ... 18'5 0'0 18'5 4140 0'5 0'0 0'5 ... ... 50304
3 18'4 18'4 17'6 0'6 18'4 4150 0'4 -0'2 0'6 0'6 0'4 5139
132 ... ... 16'6 0'0 16'6 4160 0'5 -0'1 0'6 0'5 0'5 50604
1 ... ... 15'6 0'0 15'6 4170 0'6 0'0 0'6 ... ... 5718
132 ... ... 14'7 0'0 14'7 4180 0'7 0'0 0'7 ... ... 50350
132 ... ... 14'0 0'0 14'0 4190 0'7 -0'1 1'0 0'7 0'7 50462
13 14'0 12'6 13'1 0'7 14'0 4200 1'0 -0'1 1'1 1'3 1'0 410
1 ... ... 12'3 0'0 12'3 4210 1'3 0'0 1'3 1'3 1'3 50037
2 12'1 11'1 11'4 -0'3 11'1 4220 1'4 0'0 1'4 ... ... 47033
132 ... ... 10'6 0'0 10'6 4230 1'6 0'0 1'6 ... ... 11205
1 10'7 10'7 9'7 1'0 10'7 4240 2'0 0'0 2'0 ... ... 23063
134 9'7 8'4 9'2 -0'6 8'4 4250 1'7 -0'3 2'2 2'4 1'7 24949
165 ... ... 8'4 0'0 8'4 4260 2'4 0'0 2'4 2'4 2'4 25
164 ... ... 7'7 0'0 7'7 4270 2'6 -0'1 2'7 2'6 2'6 2525
192 ... ... 7'1 0'0 7'1 4280 2'7 -0'2 3'1 3'0 2'7 188
42 ... ... 6'4 0'0 6'4 4290 3'1 -0'3 3'4 3'1 3'1 1159
58 6'5 5'4 6'0 0'5 6'5 4300 3'4 -0'4 4'0 4'3 3'4 232
949 5'5 5'0 5'4 -0'4 5'0 4310 3'7 -0'5 4'4 4'5 3'7 1412
144 5'1 4'6 4'7 -0'1 4'6 4320 4'6 -0'1 4'7 5'0 4'4 526
896 4'5 4'5 4'3 0'2 4'5 4330 5'3 0'0 5'3 ... ... 944
1032 4'1 4'1 3'7 0'2 4'1 4340 5'6 -0'1 5'7 5'6 5'6 434
131 4'0 3'1 3'4 0'4 4'0 4350 6'7 0'3 6'4 7'1 6'7 816
1074 ... ... 3'1 0'0 3'1 4360 6'3 -0'6 7'1 6'5 6'3 764
1581 2'5 2'5 2'6 -0'1 2'5 4370 8'1 0'3 7'6 8'1 8'1 164
1802 2'2 2'2 2'3 -0'1 2'2 4380 8'3 0'0 8'3 ... ... 204
593 2'3 2'3 2'1 0'2 2'3 4390 9'1 0'0 9'1 ... ... 153
3344 2'1 1'5 1'6 0'2 2'0 4400 9'4 -0'2 9'6 10'2 9'4 187
3567 1'4 1'4 1'5 -0'1 1'4 4410 10'4 0'0 10'4 ... ... 163
4680 1'2 1'2 1'4 -0'2 1'2 4420 11'3 0'0 11'3 ... ... 132
4698 1'1 1'1 1'2 -0'1 1'1 4430 12'2 0'0 12'2 ... ... 132
144 ... ... 1'1 0'0 1'1 4440 13'1 0'0 13'1 ... ... 132
23513 1'0 1'0 1'0 0'0 1'0 4450 14'0 0'0 14'0 ... ... 134
32806 ... ... 0'7 0'0 0'7 4460 14'7 0'0 14'7 ... ... 122
31932 ... ... 0'6 0'0 0'6 4470 15'6 0'0 15'6 ... ... 132
7197 ... ... 0'6 0'0 0'6 4480 16'6 0'0 16'6 ... ... 122
45052 0'5 0'5 0'5 0'0 0'5 4490 17'5 0'0 17'5 ... ... 132
34902 0'5 0'4 0'4 0'0 0'4 4500 17'3 -1'1 18'4 19'0 17'3 134
50056 0'4 0'4 0'4 0'0 0'4 4510 19'4 0'0 19'4 ... ... 122
34284 ... ... 0'3 0'0 0'3 4520 20'3 0'0 20'3 ... ... 122
50646 ... ... 0'3 0'0 0'3 4530 21'3 0'0 21'3 ... ... 132
43683 ... ... 0'3 0'0 0'3 4540 22'3 0'0 22'3 ... ... 122
43959 ... ... 0'2 0'0 0'2 4550 23'2 0'0 23'2 ... ... 122
36819 ... ... 0'2 0'0 0'2 4560 24'2 0'0 24'2 ... ... 132
44228 0'2 0'2 0'2 0'0 0'2 4600 28'2 0'0 28'2 ... ... 1
13464 ... ... 0'2 0'0 0'2 4650 33'2 0'0 33'2 ... ... 21
57808 0'2 0'2 0'2 0'0 0'2 4700 38'2 0'0 38'2 ... ... 3
57574 ... ... 0'1 0'0 0'1 4750 43'1 0'0 43'1 ... ... 11
56125 0'2 0'1 0'1 0'0 0'1 4800 48'0 -0'1 48'1 48'0 48'0 1
56291 ... ... 0'1 0'0 0'1 4850 53'1 0'0 53'1 ... ... 1
40675 0'1 0'1 0'1 0'0 0'1 4900 58'1 0'0 58'1 ... ... 1
196 ... ... 0'1 0'0 0'1 4950 63'1 0'0 63'1 ... ... 1
1775 0'1 0'1 0'1 0'0 0'1 5000 67'2 -0'7 68'1 68'6 67'2 1
35503 ... ... 0'1 0'0 0'1 5050 73'1 0'0 73'1 ... ... 1
35558 ... ... 0'1 0'0 0'1 5100 78'1 0'0 78'1 ... ... 1
35560 ... ... 0'1 0'0 0'1 5150 83'1 0'0 83'1 ... ... 1
35603 ... ... 0'1 0'0 0'1 5200 88'1 0'0 88'1 ... ... 1
35589 ... ... 0'1 0'0 0'1 5250 93'1 0'0 93'1 ... ... 1
35590 ... ... 0'1 0'0 0'1 5300 98'1 0'0 98'1 ... ... 1
35594 ... ... 0'1 0'0 0'1 5350 103'1 0'0 103'1 ... ... 1
35598 ... ... 0'1 0'0 0'1 5400 108'1 0'0 108'1 ... ... 1
35698 ... ... 0'1 0'0 0'1 5500 118'0 0'0 118'0 ... ... 1
26415 ... ... 0'1 0'0 0'1 5600 128'0 0'0 128'0 ... ... 1
26276 ... ... 0'1 0'0 0'1 5700 138'0 0'0 138'0 ... ... 1
26253 ... ... 0'1 0'0 0'1 5800 148'0 0'0 148'0 ... ... 0
26271 ... ... 0'1 0'0 0'1 5900 158'0 0'0 158'0 ... ... 0
26620 ... ... 0'1 0'0 0'1 6000 168'0 0'0 168'0 ... ... 0
26741 ... ... 0'1 0'0 0'1 6100 178'0 0'0 178'0 ... ... 0
26255 ... ... 0'1 0'0 0'1 6200 188'0 0'0 188'0 ... ... 0
26133 ... ... 0'1 0'0 0'1 6300 198'0 0'0 198'0 ... ... 0
26579 ... ... 0'1 0'0 0'1 6400 208'0 0'0 208'0 ... ... 0
26609 ... ... 0'1 0'0 0'1 6500 218'0 0'0 218'0 ... ... 0
26785 ... ... 0'1 0'0 0'1 6600 228'0 0'0 228'0 ... ... 0
26763 ... ... 0'1 0'0 0'1 6700 238'0 0'0 238'0 ... ... 0
26717 ... ... 0'1 0'0 0'1 6800 248'0 0'0 248'0 ... ... 0
26220 ... ... 0'1 0'0 0'1 6900 258'0 0'0 258'0 ... ... 0
26763 ... ... 0'1 0'0 0'1 7000 268'0 0'0 268'0 ... ... 0
26526 ... ... 0'1 0'0 0'1 7100 278'0 0'0 278'0 ... ... 0
26604 ... ... 0'1 0'0 0'1 7200 288'0 0'0 288'0 ... ... 0
26134 ... ... 0'1 0'0 0'1 7300 298'0 0'0 298'0 ... ... 0
26132 ... ... 0'1 0'0 0'1 7400 308'0 0'0 308'0 ... ... 0
26195 ... ... 0'1 0'0 0'1 7500 318'0 0'0 318'0 ... ... 0
26130 ... ... 0'1 0'0 0'1 7600 328'0 0'0 328'0 ... ... 0
26603 ... ... 0'1 0'0 0'1 7700 338'0 0'0 338'0 ... ... 0
26523 ... ... 0'1 0'0 0'1 7800 348'0 0'0 348'0 ... ... 0
26723 ... ... 0'1 0'0 0'1 7900 358'0 0'0 358'0 ... ... 0
50706 ... ... 0'1 0'0 0'1 8000 368'0 0'0 368'0 ... ... 0
26723 ... ... 0'1 0'0 0'1 8200 388'0 0'0 388'0 ... ... 0
26473 ... ... 0'1 0'0 0'1 8400 408'0 0'0 408'0 ... ... 0
26136 ... ... 0'1 0'0 0'1 8500 418'0 0'0 418'0 ... ... 0
26698 ... ... 0'1 0'0 0'1 8600 428'0 0'0 428'0 ... ... 0
26726 ... ... 0'1 0'0 0'1 8700 438'0 0'0 438'0 ... ... 0
26523 ... ... 0'1 0'0 0'1 9000 468'0 0'0 468'0 ... ... 0
26139 ... ... 0'1 0'0 0'1 9500 518'0 0'0 518'0 ... ... 0
26579 ... ... 0'1 0'0 0'1 10000 568'0 0'0 568'0 ... ... 0
26607 ... ... 0'1 0'0 0'1 11000 668'0 0'0 668'0 ... ... 0
26523 ... ... 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.