DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'4
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
121 ... ... 214'7 0'0 214'7 2200 0'1 0'0 0'1 ... ... 24984
121 ... ... 204'7 0'0 204'7 2300 0'1 0'0 0'1 ... ... 23554
121 ... ... 194'7 0'0 194'7 2400 0'1 0'0 0'1 ... ... 23838
121 ... ... 184'7 0'0 184'7 2500 0'1 0'0 0'1 ... ... 25359
121 ... ... 174'7 0'0 174'7 2600 0'1 0'0 0'1 ... ... 23976
121 ... ... 164'7 0'0 164'7 2700 0'1 0'0 0'1 ... ... 23835
121 ... ... 154'7 0'0 154'7 2800 0'1 0'0 0'1 ... ... 25355
121 ... ... 144'7 0'0 144'7 2900 0'1 0'0 0'1 ... ... 24657
122 ... ... 134'7 0'0 134'7 3000 0'1 0'0 0'1 ... ... 25383
122 ... ... 124'7 0'0 124'7 3100 0'1 0'0 0'1 ... ... 23782
122 ... ... 114'7 0'0 114'7 3200 0'1 0'0 0'1 ... ... 26184
122 ... ... 109'7 0'0 109'7 3250 0'1 0'0 0'1 ... ... 24529
122 ... ... 104'7 0'0 104'7 3300 0'1 0'0 0'1 ... ... 23729
122 ... ... 99'7 0'0 99'7 3350 0'1 0'0 0'1 ... ... 24742
122 ... ... 94'7 0'0 94'7 3400 0'1 0'0 0'1 ... ... 24762
122 ... ... 89'7 0'0 89'7 3450 0'1 0'0 0'1 ... ... 24859
122 ... ... 84'7 0'0 84'7 3500 0'1 0'0 0'1 ... ... 23338
122 ... ... 79'7 0'0 79'7 3550 0'1 0'0 0'1 ... ... 22875
122 ... ... 74'7 0'0 74'7 3600 0'1 0'0 0'1 ... ... 1646
1 ... ... 69'7 0'0 69'7 3650 0'1 0'0 0'1 ... ... 1632
122 ... ... 64'7 0'0 64'7 3700 0'1 0'0 0'1 ... ... 1646
1 ... ... 59'7 0'0 59'7 3750 0'1 0'0 0'1 ... ... 24977
121 ... ... 54'7 0'0 54'7 3800 0'1 0'0 0'1 ... ... 23897
121 ... ... 49'7 0'0 49'7 3850 0'1 0'0 0'1 ... ... 25238
122 ... ... 44'7 0'0 44'7 3900 0'1 0'0 0'1 ... ... 535
122 ... ... 39'7 0'0 39'7 3950 0'1 0'0 0'1 0'1 0'1 5
122 ... ... 34'7 0'0 34'7 4000 0'1 0'0 0'1 ... ... 23637
122 ... ... 32'7 0'0 32'7 4020 0'1 0'0 0'1 ... ... 26577
122 ... ... 31'7 0'0 31'7 4030 0'1 0'0 0'1 ... ... 22661
122 ... ... 30'7 0'0 30'7 4040 0'1 0'0 0'1 ... ... 23603
122 ... ... 29'7 0'0 29'7 4050 0'1 0'0 0'1 ... ... 24781
122 ... ... 28'7 0'0 28'7 4060 0'1 0'0 0'1 ... ... 23259
122 ... ... 27'7 0'0 27'7 4070 0'1 0'0 0'1 ... ... 24192
122 ... ... 26'7 0'0 26'7 4080 0'1 0'0 0'1 ... ... 24080
1 ... ... 25'7 0'0 25'7 4090 0'1 0'0 0'1 ... ... 23575
122 ... ... 25'0 0'0 25'0 4100 0'2 0'0 0'2 0'2 0'2 24483
1 ... ... 24'0 0'0 24'0 4110 0'2 0'0 0'2 ... ... 24220
1 ... ... 23'0 0'0 23'0 4120 0'2 0'0 0'2 ... ... 22750
1 ... ... 22'0 0'0 22'0 4130 0'2 0'0 0'2 ... ... 22924
122 ... ... 21'0 0'0 21'0 4140 0'2 0'0 0'2 ... ... 1133
122 ... ... 20'0 0'0 20'0 4150 0'2 0'0 0'2 0'2 0'2 140
122 ... ... 19'0 0'0 19'0 4160 0'2 0'0 0'2 ... ... 16079
122 ... ... 18'0 0'0 18'0 4170 0'2 0'0 0'2 ... ... 11461
122 19'0 19'0 17'0 2'0 19'0 4180 0'2 0'0 0'2 ... ... 9732
122 ... ... 16'1 0'0 16'1 4190 0'3 0'0 0'3 ... ... 9905
122 16'4 15'0 15'1 1'3 16'4 4200 0'3 0'0 0'3 ... ... 18950
1 ... ... 14'1 0'0 14'1 4210 0'3 0'0 0'3 ... ... 9541
122 ... ... 13'1 0'0 13'1 4220 0'3 0'0 0'3 ... ... 22355
122 ... ... 12'2 0'0 12'2 4230 0'4 0'0 0'4 ... ... 23056
1 ... ... 11'3 0'0 11'3 4240 0'5 0'0 0'5 ... ... 22829
123 ... ... 10'4 0'0 10'4 4250 0'5 -0'1 0'6 0'6 0'4 23551
1 ... ... 9'5 0'0 9'5 4260 0'7 0'0 0'7 ... ... 8957
122 ... ... 8'6 0'0 8'6 4270 1'0 0'0 1'0 ... ... 21517
122 ... ... 7'7 0'0 7'7 4280 1'1 0'0 1'1 ... ... 110
1 ... ... 7'1 0'0 7'1 4290 1'3 0'0 1'3 ... ... 210
122 6'3 5'6 6'3 -0'3 6'0 4300 1'0 -0'5 1'5 2'0 1'0 110
122 ... ... 5'5 0'0 5'5 4310 1'7 0'0 1'7 ... ... 1153
1 5'5 4'3 5'0 -0'2 4'6 4320 2'1 -0'1 2'2 2'6 2'1 227
153 ... ... 4'3 0'0 4'3 4330 2'5 0'0 2'5 ... ... 23
205 ... ... 3'6 0'0 3'6 4340 3'0 0'0 3'0 3'5 3'0 40
205 ... ... 3'3 0'0 3'3 4350 2'3 -1'2 3'5 4'0 2'3 414
521 2'3 2'3 2'7 -0'4 2'3 4360 4'1 0'0 4'1 ... ... 45
689 2'2 2'2 2'3 -0'1 2'2 4370 4'5 0'0 4'5 ... ... 169
5 ... ... 2'0 0'0 2'0 4380 5'5 0'3 5'2 5'5 5'5 20
114 ... ... 1'6 0'0 1'6 4390 6'0 0'0 6'0 ... ... 38
5 2'0 2'0 1'4 0'4 2'0 4400 5'0 -1'6 6'6 5'0 5'0 20
1164 ... ... 1'2 0'0 1'2 4410 7'4 0'0 7'4 ... ... 1
151 1'4 1'4 1'0 0'4 1'4 4420 8'2 0'0 8'2 ... ... 1
151 ... ... 0'7 0'0 0'7 4430 9'1 0'0 9'1 ... ... 1
1423 ... ... 0'6 0'0 0'6 4440 10'0 0'0 10'0 ... ... 1
1105 0'7 0'5 0'6 0'1 0'7 4450 11'0 0'0 11'0 ... ... 1
3194 ... ... 0'5 0'0 0'5 4460 11'7 0'0 11'7 ... ... 10
20323 ... ... 0'4 0'0 0'4 4470 12'6 0'0 12'6 ... ... 10
8052 ... ... 0'4 0'0 0'4 4480 13'6 0'0 13'6 ... ... 10
110 ... ... 0'4 0'0 0'4 4490 14'6 0'0 14'6 ... ... 1
24485 ... ... 0'3 0'0 0'3 4500 15'7 0'2 15'5 15'7 15'4 10
24716 ... ... 0'3 0'0 0'3 4510 16'5 0'0 16'5 ... ... 1
1554 ... ... 0'3 0'0 0'3 4520 17'5 0'0 17'5 ... ... 1
24111 ... ... 0'2 0'0 0'2 4530 18'4 0'0 18'4 ... ... 10
24278 ... ... 0'2 0'0 0'2 4540 19'4 0'0 19'4 ... ... 10
25025 ... ... 0'2 0'0 0'2 4550 20'4 0'0 20'4 ... ... 10
937 ... ... 0'2 0'0 0'2 4560 21'4 0'0 21'4 ... ... 1
18678 ... ... 0'2 0'0 0'2 4570 22'4 0'0 22'4 ... ... 1
10890 ... ... 0'2 0'0 0'2 4580 23'4 0'0 23'4 ... ... 1
10495 ... ... 0'2 0'0 0'2 4590 24'4 0'0 24'4 ... ... 10
15209 ... ... 0'2 0'0 0'2 4600 25'4 0'0 25'4 ... ... 10
16664 ... ... 0'2 0'0 0'2 4610 26'4 0'0 26'4 ... ... 10
17007 ... ... 0'2 0'0 0'2 4620 27'4 0'0 27'4 ... ... 10
16814 ... ... 0'2 0'0 0'2 4630 28'4 0'0 28'4 ... ... 10
100 ... ... 0'2 0'0 0'2 4650 30'4 0'0 30'4 ... ... 10
24720 ... ... 0'2 0'0 0'2 4700 35'3 0'0 35'3 ... ... 1
24008 ... ... 0'1 0'0 0'1 4750 40'3 0'0 40'3 ... ... 10
25098 ... ... 0'1 0'0 0'1 4800 45'3 0'0 45'3 ... ... 10
1265 ... ... 0'1 0'0 0'1 4850 50'3 0'0 50'3 ... ... 1
2334 ... ... 0'1 0'0 0'1 4900 55'3 0'0 55'3 ... ... 10
24747 ... ... 0'1 0'0 0'1 4950 60'3 0'0 60'3 ... ... 1
24925 ... ... 0'1 0'0 0'1 5000 63'1 -2'2 65'3 63'1 63'1 10
24819 ... ... 0'1 0'0 0'1 5050 70'3 0'0 70'3 ... ... 10
23690 ... ... 0'1 0'0 0'1 5100 75'3 0'0 75'3 ... ... 10
24596 ... ... 0'1 0'0 0'1 5150 80'3 0'0 80'3 ... ... 122
22834 ... ... 0'1 0'0 0'1 5200 85'3 0'0 85'3 ... ... 122
22844 ... ... 0'1 0'0 0'1 5250 90'3 0'0 90'3 ... ... 1
25751 ... ... 0'1 0'0 0'1 5300 95'3 0'0 95'3 ... ... 122
26125 ... ... 0'1 0'0 0'1 5350 100'3 0'0 100'3 ... ... 122
23567 ... ... 0'1 0'0 0'1 5400 105'3 0'0 105'3 ... ... 122
22859 ... ... 0'1 0'0 0'1 5500 115'3 0'0 115'3 ... ... 122
24678 ... ... 0'1 0'0 0'1 5600 125'3 0'0 125'3 ... ... 122
24552 ... ... 0'1 0'0 0'1 5700 135'3 0'0 135'3 ... ... 121
26075 ... ... 0'1 0'0 0'1 5800 145'3 0'0 145'3 ... ... 121
24380 ... ... 0'1 0'0 0'1 5900 155'3 0'0 155'3 ... ... 121
24426 ... ... 0'1 0'0 0'1 6000 165'3 0'0 165'3 ... ... 121
24552 ... ... 0'1 0'0 0'1 6100 175'3 0'0 175'3 ... ... 121
24552 ... ... 0'1 0'0 0'1 6200 185'3 0'0 185'3 ... ... 121
23841 ... ... 0'1 0'0 0'1 6300 195'3 0'0 195'3 ... ... 121
24378 ... ... 0'1 0'0 0'1 6400 205'3 0'0 205'3 ... ... 121
24552 ... ... 0'1 0'0 0'1 6500 215'3 0'0 215'3 ... ... 121
26073 ... ... 0'1 0'0 0'1 6600 225'3 0'0 225'3 ... ... 121
24378 ... ... 0'1 0'0 0'1 6700 235'3 0'0 235'3 ... ... 121
26091 ... ... 0'1 0'0 0'1 6800 245'3 0'0 245'3 ... ... 121
24380 ... ... 0'1 0'0 0'1 6900 255'3 0'0 255'3 ... ... 121
24378 ... ... 0'1 0'0 0'1 7000 265'3 0'0 265'3 ... ... 121
23038 ... ... 0'1 0'0 0'1 7100 275'3 0'0 275'3 ... ... 121
23182 ... ... 0'1 0'0 0'1 7200 285'3 0'0 285'3 ... ... 121
23835 ... ... 0'1 0'0 0'1 7300 295'3 0'0 295'3 ... ... 121
25355 ... ... 0'1 0'0 0'1 7400 305'2 0'0 305'2 ... ... 121
24552 ... ... 0'1 0'0 0'1 7500 315'2 0'0 315'2 ... ... 121
23838 ... ... 0'1 0'0 0'1 7600 325'2 0'0 325'2 ... ... 121
24042 ... ... 0'1 0'0 0'1 7700 335'2 0'0 335'2 ... ... 121
22746 ... ... 0'1 0'0 0'1 7800 345'2 0'0 345'2 ... ... 121
24576 ... ... 0'1 0'0 0'1 7900 355'2 0'0 355'2 ... ... 121
24552 ... ... 0'1 0'0 0'1 8000 365'2 0'0 365'2 ... ... 121
23963 ... ... 0'1 0'0 0'1 8200 385'2 0'0 385'2 ... ... 121
23040 ... ... 0'1 0'0 0'1 8400 405'2 0'0 405'2 ... ... 121
23963 ... ... 0'1 0'0 0'1 8500 415'2 0'0 415'2 ... ... 121
23552 ... ... 0'1 0'0 0'1 8600 425'2 0'0 425'2 ... ... 121
23038 ... ... 0'1 0'0 0'1 8700 435'2 0'0 435'2 ... ... 121
24965 ... ... 0'1 0'0 0'1 9000 465'2 0'0 465'2 ... ... 121
23552 ... ... 0'1 0'0 0'1 9500 515'2 0'0 515'2 ... ... 121
24552 ... ... 0'1 0'0 0'1 10000 565'2 0'0 565'2 ... ... 121
24552 ... ... 0'1 0'0 0'1 11000 665'2 0'0 665'2 ... ... 121
24963 ... ... 0'1 0'0 0'1 12000 765'2 0'0 765'2 ... ... 121

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.