DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 432'6
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 ... ... 215'2 0'0 215'2 2200 0'1 0'0 0'1 ... ... 25615
0 ... ... 205'2 0'0 205'2 2300 0'1 0'0 0'1 ... ... 25062
0 ... ... 195'2 0'0 195'2 2400 0'1 0'0 0'1 ... ... 25093
0 ... ... 185'2 0'0 185'2 2500 0'1 0'0 0'1 ... ... 23554
0 ... ... 175'2 0'0 175'2 2600 0'1 0'0 0'1 ... ... 21841
0 ... ... 165'2 0'0 165'2 2700 0'1 0'0 0'1 ... ... 23775
0 ... ... 155'2 0'0 155'2 2800 0'1 0'0 0'1 ... ... 24221
0 ... ... 145'2 0'0 145'2 2900 0'1 0'0 0'1 ... ... 23759
0 ... ... 135'2 0'0 135'2 3000 0'1 0'0 0'1 ... ... 24520
0 ... ... 125'2 0'0 125'2 3100 0'1 0'0 0'1 ... ... 25210
1 ... ... 115'2 0'0 115'2 3200 0'1 0'0 0'1 ... ... 23984
1 ... ... 110'2 0'0 110'2 3250 0'1 0'0 0'1 ... ... 24644
1 ... ... 105'2 0'0 105'2 3300 0'1 0'0 0'1 ... ... 24130
1 ... ... 100'2 0'0 100'2 3350 0'1 0'0 0'1 ... ... 22379
1 ... ... 95'2 0'0 95'2 3400 0'1 0'0 0'1 ... ... 25323
1 ... ... 90'2 0'0 90'2 3450 0'1 0'0 0'1 ... ... 1586
1 ... ... 85'2 0'0 85'2 3500 0'1 0'0 0'1 ... ... 413
1 ... ... 80'2 0'0 80'2 3550 0'1 0'0 0'1 ... ... 39
1 ... ... 75'2 0'0 75'2 3600 0'1 0'0 0'1 ... ... 28461
1 ... ... 70'3 0'0 70'3 3650 0'1 0'0 0'1 ... ... 34887
1 ... ... 65'3 0'0 65'3 3700 0'2 0'0 0'2 0'2 0'2 58020
1 ... ... 60'4 0'0 60'4 3750 0'2 0'0 0'2 ... ... 472
3 ... ... 55'4 0'0 55'4 3800 0'2 0'0 0'2 ... ... 58024
1 ... ... 50'4 0'0 50'4 3850 0'3 0'0 0'3 ... ... 44614
1 ... ... 45'4 0'0 45'4 3900 0'3 0'0 0'3 ... ... 45326
10 ... ... 40'5 0'0 40'5 3950 0'3 0'0 0'3 ... ... 33913
135 33'7 33'5 35'5 -1'6 33'7 4000 0'4 0'0 0'4 0'4 0'4 45802
135 ... ... 33'6 0'0 33'6 4020 0'4 0'0 0'4 ... ... 46024
134 ... ... 32'6 0'0 32'6 4030 0'4 0'0 0'4 ... ... 46024
135 ... ... 31'6 0'0 31'6 4040 0'4 0'0 0'4 ... ... 35052
135 28'6 28'6 30'6 -2'0 28'6 4050 0'5 0'1 0'4 0'5 0'5 28162
135 ... ... 29'6 0'0 29'6 4060 0'4 0'0 0'4 ... ... 825
135 ... ... 28'6 0'0 28'6 4070 0'4 0'0 0'4 ... ... 46030
135 ... ... 27'6 0'0 27'6 4080 0'5 0'0 0'5 ... ... 46030
135 ... ... 26'6 0'0 26'6 4090 0'5 0'0 0'5 ... ... 35613
135 ... ... 25'7 0'0 25'7 4100 0'5 0'0 0'5 ... ... 981
135 ... ... 24'7 0'0 24'7 4110 0'5 0'0 0'5 ... ... 46030
135 ... ... 23'7 0'0 23'7 4120 0'7 0'2 0'5 0'7 0'7 45814
135 ... ... 23'0 0'0 23'0 4130 0'6 0'0 0'6 ... ... 45860
10 ... ... 22'0 0'0 22'0 4140 0'6 0'0 0'6 ... ... 45920
135 ... ... 21'0 0'0 21'0 4150 1'0 0'1 0'7 1'1 1'0 45901
135 ... ... 20'1 0'0 20'1 4160 1'1 0'2 0'7 1'1 1'1 28577
134 ... ... 19'2 0'0 19'2 4170 1'0 0'0 1'0 ... ... 45801
135 ... ... 18'2 0'0 18'2 4180 1'1 0'0 1'1 ... ... 45687
135 ... ... 17'3 0'0 17'3 4190 1'3 0'2 1'1 1'3 1'3 45470
135 14'6 14'6 16'4 -1'6 14'6 4200 1'4 0'2 1'2 1'4 1'4 39956
134 ... ... 15'5 0'0 15'5 4210 1'3 0'0 1'3 ... ... 1251
137 ... ... 14'6 0'0 14'6 4220 1'4 0'0 1'4 ... ... 5
134 ... ... 14'0 0'0 14'0 4230 1'6 0'0 1'6 ... ... 803
134 ... ... 13'1 0'0 13'1 4240 1'7 0'0 1'7 ... ... 597
134 ... ... 12'3 0'0 12'3 4250 2'4 0'3 2'1 2'5 2'4 600
10 ... ... 11'4 0'0 11'4 4260 2'2 0'0 2'2 ... ... 129
176 ... ... 10'6 0'0 10'6 4270 2'5 0'0 2'5 ... ... 518
176 ... ... 10'1 0'0 10'1 4280 2'7 0'0 2'7 ... ... 564
188 ... ... 9'3 0'0 9'3 4290 3'2 0'0 3'2 ... ... 534
299 7'6 7'0 8'6 -1'6 7'0 4300 3'4 0'0 3'4 3'4 3'3 115
70 7'0 7'0 8'1 -1'1 7'0 4310 4'7 1'0 3'7 4'7 4'7 122
114 ... ... 7'5 0'0 7'5 4320 4'3 0'0 4'3 ... ... 469
85 ... ... 7'0 0'0 7'0 4330 5'6 1'0 4'6 5'7 5'5 119
878 5'5 5'5 6'4 -0'7 5'5 4340 6'5 1'3 5'2 6'5 6'2 866
124 5'2 4'6 6'0 -1'2 4'6 4350 6'6 1'0 5'6 6'6 6'5 94
721 4'6 4'6 5'4 -0'6 4'6 4360 6'2 0'0 6'2 ... ... 331
749 4'3 4'3 5'0 -0'5 4'3 4370 6'6 0'0 6'6 ... ... 231
154 3'6 3'6 4'5 -0'7 3'6 4380 7'3 0'0 7'3 ... ... 190
5 ... ... 4'2 0'0 4'2 4390 8'0 0'0 8'0 ... ... 176
745 3'7 2'7 3'7 -1'0 2'7 4400 10'0 1'3 8'5 10'0 8'4 194
1415 ... ... 3'5 0'0 3'5 4410 9'2 0'0 9'2 ... ... 10
1692 ... ... 3'2 0'0 3'2 4420 10'0 0'0 10'0 ... ... 134
1481 ... ... 3'0 0'0 3'0 4430 10'5 0'0 10'5 ... ... 135
941 ... ... 2'5 0'0 2'5 4440 11'3 0'0 11'3 ... ... 135
100 2'1 1'7 2'3 -0'4 1'7 4450 12'1 0'0 12'1 ... ... 134
2028 1'6 1'6 2'2 -0'4 1'6 4460 13'0 0'0 13'0 ... ... 135
4547 ... ... 2'0 0'0 2'0 4470 13'6 0'0 13'6 ... ... 135
100 ... ... 1'7 0'0 1'7 4480 14'4 0'0 14'4 ... ... 135
100 ... ... 1'5 0'0 1'5 4490 15'3 0'0 15'3 ... ... 135
41035 1'5 1'1 1'4 -0'3 1'1 4500 18'0 1'6 16'2 18'0 18'0 145
32320 ... ... 1'3 0'0 1'3 4510 17'1 0'0 17'1 ... ... 135
7867 1'0 1'0 1'2 -0'2 1'0 4520 17'7 0'0 17'7 ... ... 134
100 ... ... 1'1 0'0 1'1 4530 18'7 0'0 18'7 ... ... 135
35183 ... ... 1'0 0'0 1'0 4540 19'6 0'0 19'6 ... ... 135
466 0'6 0'6 0'7 -0'1 0'6 4550 20'5 0'0 20'5 ... ... 135
2315 ... ... ... ... ... 4560 ... ... ... ... ... 125
46024 0'4 0'4 0'5 -0'1 0'4 4600 25'0 -0'2 25'2 25'0 25'0 135
46024 ... ... 0'3 0'0 0'3 4650 30'1 0'0 30'1 ... ... 3
29320 0'3 0'3 0'3 0'0 0'3 4700 35'0 0'0 35'0 ... ... 21
55024 ... ... 0'2 0'0 0'2 4750 40'0 0'0 40'0 ... ... 1
57374 0'3 0'3 0'2 0'1 0'3 4800 45'0 0'0 45'0 ... ... 11
5 ... ... 0'2 0'0 0'2 4850 50'0 0'0 50'0 ... ... 1
39452 ... ... 0'2 0'0 0'2 4900 54'7 0'0 54'7 ... ... 3
41569 ... ... 0'2 0'0 0'2 4950 59'7 0'0 59'7 ... ... 1
22729 0'2 0'2 0'2 0'0 0'2 5000 67'4 2'5 64'7 67'4 67'4 1
35285 ... ... 0'1 0'0 0'1 5050 69'6 0'0 69'6 ... ... 1
34516 ... ... 0'1 0'0 0'1 5100 74'6 0'0 74'6 ... ... 1
36788 ... ... 0'1 0'0 0'1 5150 79'6 0'0 79'6 ... ... 1
33516 ... ... 0'1 0'0 0'1 5200 84'6 0'0 84'6 ... ... 1
110 ... ... 0'1 0'0 0'1 5250 89'6 0'0 89'6 ... ... 1
25386 ... ... 0'1 0'0 0'1 5300 94'6 0'0 94'6 ... ... 1
23471 ... ... 0'1 0'0 0'1 5350 99'6 0'0 99'6 ... ... 1
22554 ... ... 0'1 0'0 0'1 5400 104'6 0'0 104'6 ... ... 1
25353 ... ... 0'1 0'0 0'1 5500 114'6 0'0 114'6 ... ... 1
23928 ... ... 0'1 0'0 0'1 5600 124'6 0'0 124'6 ... ... 1
23494 ... ... 0'1 0'0 0'1 5700 134'6 0'0 134'6 ... ... 1
23848 ... ... 0'1 0'0 0'1 5800 144'6 0'0 144'6 ... ... 1
25237 ... ... 0'1 0'0 0'1 5900 154'6 0'0 154'6 ... ... 1
23782 ... ... 0'1 0'0 0'1 6000 164'6 0'0 164'6 ... ... 0
24792 ... ... 0'1 0'0 0'1 6100 174'6 0'0 174'6 ... ... 0
23740 ... ... 0'1 0'0 0'1 6200 184'6 0'0 184'6 ... ... 0
24919 ... ... 0'1 0'0 0'1 6300 194'6 0'0 194'6 ... ... 0
24742 ... ... 0'1 0'0 0'1 6400 204'6 0'0 204'6 ... ... 0
23938 ... ... 0'1 0'0 0'1 6500 214'6 0'0 214'6 ... ... 0
23527 ... ... 0'1 0'0 0'1 6600 224'6 0'0 224'6 ... ... 0
24308 ... ... 0'1 0'0 0'1 6700 234'6 0'0 234'6 ... ... 0
24642 ... ... 0'1 0'0 0'1 6800 244'6 0'0 244'6 ... ... 0
25307 ... ... 0'1 0'0 0'1 6900 254'6 0'0 254'6 ... ... 0
23182 ... ... 0'1 0'0 0'1 7000 264'6 0'0 264'6 ... ... 0
22763 ... ... 0'1 0'0 0'1 7100 274'6 0'0 274'6 ... ... 0
25086 ... ... 0'1 0'0 0'1 7200 284'6 0'0 284'6 ... ... 0
22685 ... ... 0'1 0'0 0'1 7300 294'6 0'0 294'6 ... ... 0
23761 ... ... 0'1 0'0 0'1 7400 304'6 0'0 304'6 ... ... 0
23773 ... ... 0'1 0'0 0'1 7500 314'6 0'0 314'6 ... ... 0
25659 ... ... 0'1 0'0 0'1 7600 324'6 0'0 324'6 ... ... 0
25059 ... ... 0'1 0'0 0'1 7700 334'6 0'0 334'6 ... ... 0
23211 ... ... 0'1 0'0 0'1 7800 344'6 0'0 344'6 ... ... 0
23635 ... ... 0'1 0'0 0'1 7900 354'6 0'0 354'6 ... ... 0
50416 ... ... 0'1 0'0 0'1 8000 364'6 0'0 364'6 ... ... 0
23977 ... ... 0'1 0'0 0'1 8200 384'6 0'0 384'6 ... ... 0
23824 ... ... 0'1 0'0 0'1 8400 404'6 0'0 404'6 ... ... 0
21872 ... ... 0'1 0'0 0'1 8500 414'6 0'0 414'6 ... ... 0
23585 ... ... 0'1 0'0 0'1 8600 424'6 0'0 424'6 ... ... 0
21909 ... ... 0'1 0'0 0'1 8700 434'6 0'0 434'6 ... ... 0
23686 ... ... 0'1 0'0 0'1 9000 464'6 0'0 464'6 ... ... 0
24022 ... ... 0'1 0'0 0'1 9500 514'6 0'0 514'6 ... ... 0
23560 ... ... 0'1 0'0 0'1 10000 564'6 0'0 564'6 ... ... 0
23761 ... ... 0'1 0'0 0'1 11000 664'6 0'0 664'6 ... ... 0
24808 ... ... 0'1 0'0 0'1 12000 764'6 0'0 764'6 ... ... 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.