DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'6
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
126 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 26741
126 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 26298
126 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 26302
126 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 26509
126 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 26465
126 ... ... 160'3 0'0 160'3 2700 0'1 0'0 0'1 ... ... 26295
126 ... ... 150'3 0'0 150'3 2800 0'1 0'0 0'1 ... ... 26284
127 ... ... 140'3 0'0 140'3 2900 0'1 0'0 0'1 ... ... 26400
127 ... ... 130'3 0'0 130'3 3000 0'1 0'0 0'1 ... ... 26080
127 ... ... 120'3 0'0 120'3 3100 0'1 0'0 0'1 ... ... 26308
127 ... ... 110'3 0'0 110'3 3200 0'1 0'0 0'1 ... ... 26433
127 ... ... 105'3 0'0 105'3 3250 0'1 0'0 0'1 ... ... 26388
127 ... ... 100'3 0'0 100'3 3300 0'1 0'0 0'1 ... ... 26340
127 ... ... 95'3 0'0 95'3 3350 0'1 0'0 0'1 ... ... 26615
127 ... ... 90'3 0'0 90'3 3400 0'1 0'0 0'1 ... ... 26200
127 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 27100
127 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 27106
137 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 4832
137 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 3835
137 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 4022
137 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 3792
137 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 0'1 0'1 26306
137 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 2297
1 ... ... 45'4 0'0 45'4 3850 0'2 0'0 0'2 ... ... 36716
137 ... ... 40'4 0'0 40'4 3900 0'0 -0'2 0'2 0'2 0'0 37115
137 ... ... 35'4 0'0 35'4 3950 0'2 0'0 0'2 0'2 0'2 36879
139 ... ... 30'5 0'0 30'5 4000 0'1 -0'2 0'3 0'2 0'1 58814
137 ... ... 28'5 0'0 28'5 4020 0'3 0'0 0'3 ... ... 55674
137 ... ... 27'5 0'0 27'5 4030 0'2 -0'1 0'3 0'2 0'2 42066
137 ... ... 26'5 0'0 26'5 4040 0'3 0'0 0'3 ... ... 44828
139 ... ... 25'5 0'0 25'5 4050 0'3 0'0 0'3 ... ... 41563
127 ... ... 24'6 0'0 24'6 4060 0'4 0'0 0'4 ... ... 39170
127 ... ... 23'6 0'0 23'6 4070 0'4 0'0 0'4 ... ... 4056
127 ... ... 22'6 0'0 22'6 4080 0'4 0'0 0'4 ... ... 180
127 ... ... 21'6 0'0 21'6 4090 0'3 -0'1 0'4 0'3 0'3 44712
137 25'0 20'0 20'6 4'2 25'0 4100 0'2 -0'2 0'4 0'3 0'2 46240
137 ... ... 19'7 0'0 19'7 4110 0'5 0'0 0'5 ... ... 51129
137 ... ... 18'7 0'0 18'7 4120 0'5 0'0 0'5 ... ... 51065
137 ... ... 17'7 0'0 17'7 4130 0'5 0'0 0'5 ... ... 51144
137 ... ... 16'7 0'0 16'7 4140 0'5 0'0 0'5 ... ... 51352
139 20'0 19'0 16'0 4'0 20'0 4150 0'2 -0'4 0'6 0'2 0'2 50809
137 ... ... 15'0 0'0 15'0 4160 0'4 -0'2 0'6 0'4 0'4 35781
137 ... ... 14'0 0'0 14'0 4170 0'6 0'0 0'6 ... ... 43505
127 ... ... 13'1 0'0 13'1 4180 0'7 0'0 0'7 ... ... 408
137 ... ... 12'2 0'0 12'2 4190 1'0 0'0 1'0 ... ... 66149
10 15'2 11'3 11'3 3'7 15'2 4200 0'3 -0'6 1'1 1'1 0'3 66506
137 ... ... 10'4 0'0 10'4 4210 1'2 0'0 1'2 ... ... 66740
147 9'7 9'3 9'5 0'2 9'7 4220 1'3 0'0 1'3 ... ... 324
137 ... ... 8'6 0'0 8'6 4230 1'5 0'0 1'5 ... ... 66463
137 ... ... 8'1 0'0 8'1 4240 0'5 -1'2 1'7 0'5 0'5 21148
10 8'6 7'4 7'2 1'4 8'6 4250 0'7 -1'1 2'0 2'4 0'5 66081
139 ... ... 6'4 0'0 6'4 4260 0'6 -1'4 2'2 1'0 0'6 51394
10 ... ... 5'7 0'0 5'7 4270 2'5 0'0 2'5 ... ... 47728
137 ... ... 5'2 0'0 5'2 4280 1'1 -1'7 3'0 3'6 1'1 16649
139 6'1 6'1 4'5 1'4 6'1 4290 3'6 0'3 3'3 3'6 3'6 30832
159 6'7 3'3 4'1 2'4 6'5 4300 1'5 -2'2 3'7 4'5 1'4 13924
201 3'5 3'5 3'5 0'0 3'5 4310 1'7 -2'4 4'3 5'0 1'7 3120
197 4'3 3'1 3'2 0'5 3'7 4320 2'0 -3'0 5'0 3'6 2'0 1584
318 4'1 2'3 2'7 1'2 4'1 4330 2'4 -3'1 5'5 3'6 2'4 1370
827 4'0 3'2 2'4 1'3 3'7 4340 3'1 -3'1 6'2 6'0 3'1 118
991 3'4 1'7 2'2 1'1 3'3 4350 3'3 -3'5 7'0 8'0 3'3 202
578 3'0 1'5 2'0 0'7 2'7 4360 3'7 -3'7 7'6 8'0 3'7 819
1550 2'4 1'6 1'6 0'6 2'4 4370 4'1 -4'2 8'3 4'5 4'1 642
1647 2'0 1'2 1'3 0'5 2'0 4380 6'2 -2'7 9'1 6'3 6'0 206
1731 1'5 1'0 1'2 0'3 1'5 4390 5'7 -4'1 10'0 6'0 5'7 180
16104 1'4 0'7 1'1 0'2 1'3 4400 6'4 -4'3 10'7 12'0 6'2 2
9741 1'2 0'7 1'0 0'2 1'2 4410 8'0 -3'6 11'6 8'0 8'0 137
31156 1'1 0'7 0'7 0'1 1'0 4420 12'5 0'0 12'5 ... ... 137
1121 ... ... 0'6 0'0 0'6 4430 13'4 0'0 13'4 ... ... 137
21681 0'6 0'5 0'6 0'0 0'6 4440 10'6 -3'6 14'4 10'6 10'6 137
538 0'5 0'4 0'5 0'0 0'5 4450 15'3 0'0 15'3 ... ... 139
66503 0'4 0'4 0'5 -0'1 0'4 4460 16'3 0'0 16'3 ... ... 137
66376 0'5 0'5 0'4 0'1 0'5 4470 17'2 0'0 17'2 ... ... 139
66632 ... ... 0'4 0'0 0'4 4480 18'2 0'0 18'2 ... ... 137
40247 ... ... 0'4 0'0 0'4 4490 19'2 0'0 19'2 ... ... 137
65967 0'4 0'2 0'3 0'0 0'3 4500 15'4 -4'5 20'1 16'1 15'3 139
66788 ... ... 0'3 0'0 0'3 4510 21'1 0'0 21'1 ... ... 137
58408 ... ... 0'3 0'0 0'3 4520 22'1 0'0 22'1 ... ... 137
569 ... ... 0'3 0'0 0'3 4530 23'1 0'0 23'1 ... ... 126
50305 ... ... 0'3 0'0 0'3 4540 24'1 0'0 24'1 ... ... 127
40568 0'2 0'2 0'2 0'0 0'2 4550 21'1 -3'7 25'0 21'3 21'1 137
50749 ... ... 0'2 0'0 0'2 4560 26'0 0'0 26'0 ... ... 137
51181 ... ... 0'2 0'0 0'2 4570 27'0 0'0 27'0 ... ... 137
51400 ... ... 0'2 0'0 0'2 4580 28'0 0'0 28'0 ... ... 137
51025 ... ... 0'2 0'0 0'2 4590 29'0 0'0 29'0 ... ... 137
44020 0'2 0'2 0'2 0'0 0'2 4600 30'0 0'0 30'0 ... ... 139
44950 0'2 0'2 0'2 0'0 0'2 4610 31'0 0'0 31'0 ... ... 137
46170 ... ... 0'2 0'0 0'2 4620 32'0 0'0 32'0 ... ... 137
43814 ... ... 0'2 0'0 0'2 4630 33'0 0'0 33'0 ... ... 137
1647 ... ... 0'2 0'0 0'2 4650 30'2 -4'6 35'0 30'2 30'2 126
58121 ... ... 0'2 0'0 0'2 4700 38'0 -2'0 40'0 38'0 38'0 139
36929 ... ... 0'2 0'3 0'5 4750 43'7 -1'1 45'0 ... ... 137
26746 0'1 0'1 0'1 0'0 0'1 4800 45'3 -4'4 49'7 45'3 45'3 137
2790 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 126
27567 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 137
27016 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 137
26876 0'0 0'0 0'1 -0'1 0'0 5000 65'2 -4'5 69'7 68'6 65'2 137
26540 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 137
26277 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 137
26421 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 137
26160 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 127
26278 ... ... 0'1 0'0 0'1 5250 94'7 0'0 94'7 ... ... 127
26659 0'1 0'1 0'1 0'0 0'1 5300 99'7 0'0 99'7 ... ... 127
26325 ... ... 0'1 0'0 0'1 5350 104'7 0'0 104'7 ... ... 127
26547 ... ... 0'1 0'0 0'1 5400 109'7 0'0 109'7 ... ... 127
26561 ... ... 0'1 0'0 0'1 5500 119'7 0'0 119'7 ... ... 127
26413 ... ... 0'1 0'0 0'1 5600 129'7 0'0 129'7 ... ... 126
26413 ... ... 0'1 0'0 0'1 5700 139'7 0'0 139'7 ... ... 126
26313 ... ... 0'1 0'0 0'1 5800 149'7 0'0 149'7 ... ... 126
26158 ... ... 0'1 0'0 0'1 5900 159'7 0'0 159'7 ... ... 126
26440 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 126
26416 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 126
26091 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 126
26048 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 126
26430 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 126
26314 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 126
26409 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 126
26392 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 126
26172 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 126
26421 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 126
26615 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 126
26526 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 126
26547 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 126
26334 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 126
26334 ... ... 0'1 0'0 0'1 7400 309'6 0'0 309'6 ... ... 126
26615 ... ... 0'1 0'0 0'1 7500 319'6 0'0 319'6 ... ... 126
26334 ... ... 0'1 0'0 0'1 7600 329'6 0'0 329'6 ... ... 126
26869 ... ... 0'1 0'0 0'1 7700 339'6 0'0 339'6 ... ... 126
26509 ... ... 0'1 0'0 0'1 7800 349'6 0'0 349'6 ... ... 126
26233 ... ... 0'1 0'0 0'1 7900 359'6 0'0 359'6 ... ... 126
50866 ... ... 0'1 0'0 0'1 8000 369'6 0'0 369'6 ... ... 126
26233 ... ... 0'1 0'0 0'1 8200 389'6 0'0 389'6 ... ... 126
26364 ... ... 0'1 0'0 0'1 8400 409'6 0'0 409'6 ... ... 126
26538 ... ... 0'1 0'0 0'1 8500 419'6 0'0 419'6 ... ... 126
26532 ... ... 0'1 0'0 0'1 8600 429'6 0'0 429'6 ... ... 126
26785 ... ... 0'1 0'0 0'1 8700 439'6 0'0 439'6 ... ... 126
26377 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 126
26338 ... ... 0'1 0'0 0'1 9500 519'6 0'0 519'6 ... ... 126
26419 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 126
26553 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 126
26525 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 126

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.