DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'4
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 ... ... 216'7 0'0 216'7 2200 0'1 0'0 0'1 ... ... 26497
133 ... ... 206'7 0'0 206'7 2300 0'1 0'0 0'1 ... ... 26546
133 ... ... 196'7 0'0 196'7 2400 0'1 0'0 0'1 ... ... 27259
133 ... ... 186'7 0'0 186'7 2500 0'1 0'0 0'1 ... ... 27085
133 ... ... 176'7 0'0 176'7 2600 0'1 0'0 0'1 ... ... 25976
133 ... ... 166'7 0'0 166'7 2700 0'1 0'0 0'1 ... ... 25919
133 ... ... 156'7 0'0 156'7 2800 0'1 0'0 0'1 ... ... 27288
133 ... ... 146'7 0'0 146'7 2900 0'1 0'0 0'1 ... ... 26059
133 ... ... 136'7 0'0 136'7 3000 0'1 0'0 0'1 ... ... 4700
133 ... ... 126'7 0'0 126'7 3100 0'1 0'0 0'1 ... ... 27310
133 ... ... 116'7 0'0 116'7 3200 0'1 0'0 0'1 ... ... 26040
133 ... ... 111'7 0'0 111'7 3250 0'1 0'0 0'1 ... ... 26379
1 ... ... 106'7 0'0 106'7 3300 0'1 0'0 0'1 ... ... 25867
134 ... ... 101'7 0'0 101'7 3350 0'1 0'0 0'1 ... ... 26650
1 ... ... 96'7 0'0 96'7 3400 0'1 0'0 0'1 ... ... 26751
134 ... ... 91'7 0'0 91'7 3450 0'1 0'0 0'1 ... ... 27285
1 ... ... 86'7 0'0 86'7 3500 0'1 0'0 0'1 ... ... 26539
1 ... ... 81'7 0'0 81'7 3550 0'1 0'0 0'1 ... ... 27300
1 ... ... 76'7 0'0 76'7 3600 0'1 0'0 0'1 ... ... 26208
1 ... ... 71'7 0'0 71'7 3650 0'1 0'0 0'1 ... ... 27290
1 ... ... 66'7 0'0 66'7 3700 0'1 0'0 0'1 0'1 0'1 26757
1 ... ... 61'7 0'0 61'7 3750 0'1 0'0 0'1 ... ... 27485
1 ... ... 56'7 0'0 56'7 3800 0'1 0'0 0'1 ... ... 26305
1 ... ... 51'7 0'0 51'7 3850 0'1 0'0 0'1 ... ... 26190
1 45'1 45'1 46'7 -1'6 45'1 3900 0'1 0'0 0'1 0'1 0'1 25560
1 ... ... 41'7 0'0 41'7 3950 0'1 0'0 0'1 ... ... 25951
1 32'3 29'2 36'7 -7'5 29'2 4000 0'1 0'0 0'1 0'1 0'0 26498
1 ... ... 34'7 0'0 34'7 4020 0'1 0'0 0'1 ... ... 27130
1 ... ... 33'7 0'0 33'7 4030 0'1 0'0 0'1 ... ... 25958
1 ... ... 32'7 0'0 32'7 4040 0'1 0'0 0'1 ... ... 26615
1 30'7 26'2 31'7 -5'5 26'2 4050 0'1 0'0 0'1 ... ... 26416
1 ... ... 30'7 0'0 30'7 4060 0'1 0'0 0'1 ... ... 27001
1 ... ... 29'7 0'0 29'7 4070 0'1 0'0 0'1 ... ... 40789
1 ... ... 28'7 0'0 28'7 4080 0'1 0'0 0'1 ... ... 40357
1 ... ... 27'7 0'0 27'7 4090 0'1 0'0 0'1 ... ... 40128
37 25'5 19'3 26'7 -7'4 19'3 4100 0'0 -0'1 0'1 0'2 0'0 9201
1 ... ... 25'7 0'0 25'7 4110 0'1 0'0 0'1 ... ... 4793
1 ... ... 24'7 0'0 24'7 4120 0'1 0'0 0'1 ... ... 1527
1 ... ... 23'7 0'0 23'7 4130 0'1 0'0 0'1 ... ... 54450
1 ... ... 22'7 0'0 22'7 4140 0'1 0'0 0'1 0'1 0'1 55814
1 19'2 15'3 21'7 -6'4 15'3 4150 0'1 0'0 0'1 0'2 0'1 58645
144 ... ... 20'7 0'0 20'7 4160 0'1 0'0 0'1 0'1 0'1 40722
1 ... ... 19'7 0'0 19'7 4170 0'1 0'0 0'1 ... ... 41452
1 ... ... 18'7 0'0 18'7 4180 0'1 0'0 0'1 ... ... 40604
1 ... ... 17'7 0'0 17'7 4190 0'2 0'1 0'1 0'2 0'2 41337
3 15'0 8'6 16'7 -7'3 9'4 4200 0'2 0'1 0'1 0'2 0'1 42123
1 ... ... 16'0 0'0 16'0 4210 0'2 0'0 0'2 0'2 0'2 66642
146 ... ... 15'0 0'0 15'0 4220 0'2 0'0 0'2 0'2 0'2 66380
1 ... ... 14'0 0'0 14'0 4230 0'3 0'1 0'2 0'3 0'3 459
144 ... ... 13'1 0'0 13'1 4240 0'3 0'0 0'3 0'3 0'2 27485
136 9'2 4'3 12'1 -6'7 5'2 4250 0'4 0'1 0'3 0'6 0'3 1994
146 ... ... 11'1 0'0 11'1 4260 1'0 0'5 0'3 1'0 0'3 8462
12 3'3 3'3 10'2 -6'7 3'3 4270 1'2 0'6 0'4 1'2 1'2 902
23 2'5 2'4 9'3 -6'6 2'5 4280 1'4 0'7 0'5 1'6 0'6 522
83 2'1 1'7 8'3 -6'2 2'1 4290 2'0 1'3 0'5 2'2 0'7 1007
323 6'5 1'4 7'4 -5'2 2'2 4300 2'2 1'4 0'6 3'0 0'6 691
1338 2'5 1'4 6'6 -5'2 1'4 4310 2'4 1'4 1'0 2'5 1'7 234
2120 1'5 1'0 5'7 -4'7 1'0 4320 3'3 2'2 1'1 3'3 1'1 147
10208 3'4 1'0 5'1 -4'1 1'0 4330 4'7 3'4 1'3 4'7 1'7 146
19735 3'3 3'3 4'4 -1'1 3'3 4340 4'7 3'1 1'6 5'4 2'0 146
26838 3'0 0'4 3'7 -3'2 0'5 4350 5'7 3'6 2'1 7'0 2'4 146
41931 1'7 0'4 3'3 -2'7 0'4 4360 7'6 5'1 2'5 7'6 5'3 11
210 ... ... 2'6 0'0 2'6 4370 7'6 4'6 3'0 7'6 6'0 3
44025 1'0 1'0 2'3 -1'3 1'0 4380 9'0 5'3 3'5 9'0 7'7 1
57906 0'7 0'7 2'0 -1'1 0'7 4390 7'3 3'1 4'2 7'3 7'3 144
57867 1'2 0'1 1'5 -1'3 0'2 4400 10'2 5'3 4'7 11'4 6'0 18
266 0'5 0'5 1'3 -0'6 0'5 4410 12'0 6'3 5'5 12'0 11'1 1
41029 ... ... 1'1 0'0 1'1 4420 11'4 5'1 6'3 11'4 8'5 3
33398 0'3 0'1 1'0 -0'7 0'1 4430 7'2 0'0 7'2 ... ... 1
34136 0'2 0'2 0'7 -0'5 0'2 4440 8'1 0'0 8'1 ... ... 1
34824 0'3 0'2 0'6 -0'4 0'2 4450 14'2 5'2 9'0 14'2 12'5 1
35323 ... ... 0'5 0'0 0'5 4460 9'7 0'0 9'7 ... ... 1
46790 0'2 0'2 0'5 -0'3 0'2 4470 10'7 0'0 10'7 ... ... 1
47753 0'2 0'2 0'5 -0'3 0'2 4480 11'7 0'0 11'7 ... ... 134
44153 ... ... 0'4 0'0 0'4 4490 17'4 4'6 12'6 17'4 14'2 134
58914 0'2 0'1 0'4 -0'3 0'1 4500 20'2 6'4 13'6 21'2 13'7 1
58817 ... ... 0'4 0'0 0'4 4510 14'6 0'0 14'6 ... ... 1
55814 ... ... 0'4 0'0 0'4 4520 15'6 0'0 15'6 ... ... 1
37886 ... ... 0'3 0'0 0'3 4530 16'5 0'0 16'5 ... ... 1
28783 ... ... 0'3 0'0 0'3 4540 17'5 0'0 17'5 ... ... 1
855 0'2 0'1 0'3 -0'2 0'1 4550 18'5 0'0 18'5 ... ... 1
12683 ... ... 0'3 0'0 0'3 4560 19'5 0'0 19'5 ... ... 1
24483 ... ... 0'3 0'0 0'3 4570 20'5 0'0 20'5 ... ... 134
27286 ... ... 0'3 0'0 0'3 4580 21'4 0'0 21'4 ... ... 134
27021 ... ... 0'2 0'0 0'2 4590 22'4 0'0 22'4 ... ... 134
26317 0'1 0'1 0'2 -0'1 0'1 4600 31'2 7'6 23'4 31'2 27'4 1
27325 ... ... 0'2 0'0 0'2 4610 24'4 0'0 24'4 ... ... 1
27330 ... ... 0'2 0'0 0'2 4620 25'4 0'0 25'4 ... ... 1
27358 ... ... 0'2 0'0 0'2 4630 26'4 0'0 26'4 ... ... 1
27298 ... ... 0'2 0'0 0'2 4650 28'4 0'0 28'4 ... ... 1
27221 ... ... 0'1 0'0 0'1 4700 39'0 5'5 33'3 39'2 39'0 1
26330 ... ... 0'1 0'0 0'1 4750 38'3 0'0 38'3 ... ... 144
26365 0'1 0'1 0'1 0'0 0'1 4800 49'2 5'7 43'3 49'2 45'6 1
26508 ... ... 0'1 0'0 0'1 4850 48'3 0'0 48'3 ... ... 134
25875 ... ... 0'1 0'0 0'1 4900 59'1 5'6 53'3 59'1 59'1 1
26600 ... ... 0'1 0'0 0'1 4950 58'3 0'0 58'3 ... ... 1
26205 ... ... 0'1 0'0 0'1 5000 69'0 5'5 63'3 69'0 68'0 1
24909 ... ... 0'1 0'0 0'1 5050 68'3 0'0 68'3 ... ... 134
27409 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 1
24839 ... ... 0'1 0'0 0'1 5150 78'3 0'0 78'3 ... ... 1
25996 ... ... 0'1 0'0 0'1 5200 83'3 0'0 83'3 ... ... 1
26644 ... ... 0'1 0'0 0'1 5250 88'3 0'0 88'3 ... ... 134
26089 ... ... 0'1 0'0 0'1 5300 93'3 0'0 93'3 ... ... 1
26676 ... ... 0'1 0'0 0'1 5350 98'3 0'0 98'3 ... ... 134
25080 ... ... 0'1 0'0 0'1 5400 103'3 0'0 103'3 ... ... 133
27141 ... ... 0'1 0'0 0'1 5500 113'3 0'0 113'3 ... ... 133
25645 ... ... 0'1 0'0 0'1 5600 123'3 0'0 123'3 ... ... 133
25911 ... ... 0'1 0'0 0'1 5700 133'3 0'0 133'3 ... ... 133
27096 ... ... 0'1 0'0 0'1 5800 143'3 0'0 143'3 ... ... 133
27340 ... ... 0'1 0'0 0'1 5900 153'3 0'0 153'3 ... ... 133
25435 ... ... 0'1 0'0 0'1 6000 163'3 0'0 163'3 ... ... 133
26354 ... ... 0'1 0'0 0'1 6100 173'3 0'0 173'3 ... ... 133
25247 ... ... 0'1 0'0 0'1 6200 183'3 0'0 183'3 ... ... 133
26388 ... ... 0'1 0'0 0'1 6300 193'3 0'0 193'3 ... ... 133
26395 ... ... 0'1 0'0 0'1 6400 203'3 0'0 203'3 ... ... 133
26758 ... ... 0'1 0'0 0'1 6500 213'3 0'0 213'3 ... ... 133
26007 ... ... 0'1 0'0 0'1 6600 223'3 0'0 223'3 ... ... 133
25469 ... ... 0'1 0'0 0'1 6700 233'3 0'0 233'3 ... ... 133
26836 ... ... 0'1 0'0 0'1 6800 243'3 0'0 243'3 ... ... 133
26004 ... ... 0'1 0'0 0'1 6900 253'3 0'0 253'3 ... ... 133
24541 ... ... 0'1 0'0 0'1 7000 263'3 0'0 263'3 ... ... 133
25682 ... ... 0'1 0'0 0'1 7100 273'3 0'0 273'3 ... ... 133
27280 ... ... 0'1 0'0 0'1 7200 283'3 0'0 283'3 ... ... 133
26328 ... ... 0'1 0'0 0'1 7300 293'3 0'0 293'3 ... ... 133
27308 ... ... 0'1 0'0 0'1 7400 303'3 0'0 303'3 ... ... 133
27360 ... ... 0'1 0'0 0'1 7500 313'3 0'0 313'3 ... ... 133
27294 ... ... 0'1 0'0 0'1 7600 323'3 0'0 323'3 ... ... 133
26775 ... ... 0'1 0'0 0'1 7700 333'3 0'0 333'3 ... ... 133
25683 ... ... 0'1 0'0 0'1 7800 343'3 0'0 343'3 ... ... 133
25684 ... ... 0'1 0'0 0'1 7900 353'3 0'0 353'3 ... ... 133
51109 ... ... 0'1 0'0 0'1 8000 363'3 0'0 363'3 ... ... 133
24614 ... ... 0'1 0'0 0'1 8200 383'3 0'0 383'3 ... ... 133
25269 ... ... 0'1 0'0 0'1 8400 403'2 0'0 403'2 ... ... 133
24447 ... ... 0'1 0'0 0'1 8500 413'2 0'0 413'2 ... ... 133
26648 ... ... 0'1 0'0 0'1 8600 423'2 0'0 423'2 ... ... 133
27301 ... ... 0'1 0'0 0'1 8700 433'2 0'0 433'2 ... ... 133
27311 ... ... 0'1 0'0 0'1 9000 463'2 0'0 463'2 ... ... 133
25847 ... ... 0'1 0'0 0'1 9500 513'2 0'0 513'2 ... ... 133
25791 ... ... 0'1 0'0 0'1 10000 563'2 0'0 563'2 ... ... 133
26026 ... ... 0'1 0'0 0'1 11000 663'2 0'0 663'2 ... ... 133
26540 ... ... 0'1 0'0 0'1 12000 763'2 0'0 763'2 ... ... 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.