DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'0
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 ... ... 208'6 0'0 208'6 2200 0'1 0'0 0'1 ... ... 25171
0 ... ... 198'6 0'0 198'6 2300 0'1 0'0 0'1 ... ... 25778
0 ... ... 188'6 0'0 188'6 2400 0'1 0'0 0'1 ... ... 24036
0 ... ... 178'6 0'0 178'6 2500 0'1 0'0 0'1 ... ... 45047
0 ... ... 168'6 0'0 168'6 2600 0'1 0'0 0'1 ... ... 25101
0 ... ... 158'6 0'0 158'6 2700 0'1 0'0 0'1 ... ... 25384
0 ... ... 148'6 0'0 148'6 2800 0'1 0'0 0'1 ... ... 24683
0 ... ... 138'6 0'0 138'6 2900 0'1 0'0 0'1 ... ... 25992
0 ... ... 128'6 0'0 128'6 3000 0'1 0'0 0'1 ... ... 26514
0 ... ... 118'6 0'0 118'6 3100 0'1 0'0 0'1 ... ... 44269
0 ... ... 108'6 0'0 108'6 3200 0'1 0'0 0'1 ... ... 25575
0 ... ... 103'6 0'0 103'6 3250 0'1 0'0 0'1 ... ... 25303
3 ... ... 98'6 0'0 98'6 3300 0'1 0'0 0'1 ... ... 45796
10 ... ... 93'6 0'0 93'6 3350 0'1 0'0 0'1 ... ... 24878
10 ... ... 88'6 0'0 88'6 3400 0'1 0'0 0'1 ... ... 31760
10 ... ... 83'6 0'0 83'6 3450 0'1 0'0 0'1 ... ... 5246
10 ... ... 78'6 0'0 78'6 3500 0'1 0'0 0'1 ... ... 262
2 ... ... 73'7 0'0 73'7 3550 0'1 0'0 0'1 ... ... 39
4 ... ... 68'7 0'0 68'7 3600 0'1 0'0 0'1 ... ... 37170
10 ... ... 63'7 0'0 63'7 3650 0'1 0'0 0'1 ... ... 125943
2 ... ... 59'0 0'0 59'0 3700 0'2 0'0 0'2 ... ... 54362
10 ... ... 54'0 0'0 54'0 3750 0'2 0'0 0'2 ... ... 52308
10 ... ... 49'1 0'0 49'1 3800 0'3 0'0 0'3 ... ... 57837
10 ... ... 44'1 0'0 44'1 3850 0'3 0'0 0'3 0'3 0'3 353
10 ... ... 39'2 0'0 39'2 3900 0'4 0'0 0'4 0'4 0'4 94301
10 ... ... 34'3 0'0 34'3 3950 0'5 0'0 0'5 ... ... 45631
12 ... ... 29'3 0'0 29'3 4000 0'5 0'0 0'5 0'5 0'5 22563
121 ... ... 27'4 0'0 27'4 4020 0'6 0'0 0'6 ... ... 102988
129 ... ... 26'4 0'0 26'4 4030 0'6 0'0 0'6 ... ... 51074
132 ... ... 25'4 0'0 25'4 4040 0'6 0'0 0'6 ... ... 34542
10 24'0 24'0 24'4 -0'4 24'0 4050 0'6 0'0 0'6 0'6 0'6 43024
129 ... ... 23'5 0'0 23'5 4060 0'7 0'0 0'7 ... ... 50343
129 ... ... 22'5 0'0 22'5 4070 0'7 0'0 0'7 ... ... 47676
120 ... ... 21'6 0'0 21'6 4080 1'0 0'0 1'0 ... ... 51144
129 ... ... 20'6 0'0 20'6 4090 1'0 0'0 1'0 ... ... 50507
10 ... ... 19'7 0'0 19'7 4100 1'1 0'0 1'1 ... ... 51109
129 ... ... 19'0 0'0 19'0 4110 1'2 0'0 1'2 ... ... 39790
129 ... ... 18'0 0'0 18'0 4120 1'2 0'0 1'2 ... ... 50564
129 ... ... 17'1 0'0 17'1 4130 1'3 0'0 1'3 ... ... 47691
129 ... ... 16'2 0'0 16'2 4140 1'4 0'0 1'4 ... ... 50147
129 ... ... 15'3 0'0 15'3 4150 1'4 -0'1 1'5 1'5 1'4 38470
10 ... ... 14'5 0'0 14'5 4160 1'7 0'0 1'7 ... ... 38096
10 ... ... 13'6 0'0 13'6 4170 2'0 0'0 2'0 ... ... 26574
129 ... ... 13'0 0'0 13'0 4180 2'1 -0'1 2'2 2'1 2'1 489
129 ... ... 12'1 0'0 12'1 4190 2'4 0'0 2'4 ... ... 24561
139 11'0 10'7 11'3 -0'4 10'7 4200 2'4 -0'2 2'6 2'6 2'3 16927
129 ... ... 10'7 0'0 10'7 4210 2'6 -0'3 3'1 2'7 2'6 13657
182 10'6 10'6 10'1 0'5 10'6 4220 3'3 0'0 3'3 ... ... 3312
141 ... ... 9'3 0'0 9'3 4230 3'2 -0'3 3'5 3'2 3'2 561
195 ... ... 8'6 0'0 8'6 4240 3'5 -0'3 4'0 3'5 3'5 1823
20 8'4 7'5 8'1 0'3 8'4 4250 3'6 -0'5 4'3 3'6 3'6 1300
185 ... ... 7'4 0'0 7'4 4260 4'1 -0'5 4'6 4'3 4'1 891
509 7'4 7'4 7'0 0'4 7'4 4270 4'4 -0'6 5'2 5'3 4'4 690
171 6'5 6'0 6'3 -0'3 6'0 4280 6'1 0'4 5'5 6'1 5'6 5
570 5'7 5'7 5'7 0'0 5'7 4290 5'3 -0'6 6'1 5'6 5'3 179
389 6'1 5'1 5'3 0'6 6'1 4300 6'1 -0'4 6'5 6'6 6'0 241
753 5'4 5'1 4'7 0'4 5'3 4310 6'5 -0'4 7'1 6'5 6'5 1144
205 4'7 4'4 4'4 0'3 4'7 4320 7'6 0'0 7'6 7'6 7'6 510
885 4'3 4'3 4'1 0'2 4'3 4330 7'5 -0'6 8'3 7'5 7'5 536
1027 4'0 4'0 3'6 0'2 4'0 4340 8'1 -0'7 9'0 8'1 8'1 326
1254 3'7 3'5 3'3 0'3 3'6 4350 10'0 0'3 9'5 10'0 10'0 186
974 ... ... 3'1 0'0 3'1 4360 10'3 0'0 10'3 ... ... 139
175 3'0 3'0 2'6 0'2 3'0 4370 11'0 0'0 11'0 ... ... 181
2276 ... ... 2'4 0'0 2'4 4380 11'6 0'0 11'6 ... ... 159
105 ... ... 2'2 0'0 2'2 4390 12'4 0'0 12'4 ... ... 171
15743 2'4 2'0 2'1 0'3 2'4 4400 13'0 -0'2 13'2 13'0 13'0 143
17196 ... ... 1'7 0'0 1'7 4410 14'0 0'0 14'0 ... ... 129
100 ... ... 1'6 0'0 1'6 4420 14'7 0'0 14'7 ... ... 129
35321 ... ... 1'4 0'0 1'4 4430 15'5 0'0 15'5 ... ... 129
23072 ... ... 1'3 0'0 1'3 4440 16'4 0'0 16'4 ... ... 129
26777 ... ... 1'2 0'0 1'2 4450 17'4 0'0 17'4 17'4 17'4 139
35783 1'0 1'0 1'1 -0'1 1'0 4460 18'3 0'0 18'3 ... ... 129
50577 1'1 1'1 1'0 0'1 1'1 4470 19'2 0'0 19'2 ... ... 129
47889 1'0 1'0 0'7 0'1 1'0 4480 20'1 0'0 20'1 ... ... 129
35108 ... ... 0'7 0'0 0'7 4490 21'1 0'0 21'1 ... ... 129
50706 0'7 0'5 0'6 0'1 0'7 4500 21'7 -0'1 22'0 21'7 21'7 121
51074 ... ... 0'5 0'0 0'5 4510 22'7 0'0 22'7 ... ... 129
59877 ... ... 0'5 0'0 0'5 4520 23'7 0'0 23'7 ... ... 119
50502 ... ... 0'4 0'0 0'4 4530 24'6 0'0 24'6 ... ... 129
51074 ... ... 0'4 0'0 0'4 4540 25'6 0'0 25'6 ... ... 129
50823 0'4 0'4 0'4 0'0 0'4 4550 26'6 0'0 26'6 ... ... 129
46074 ... ... 0'4 0'0 0'4 4560 27'6 0'0 27'6 ... ... 129
50189 0'3 0'3 0'3 0'0 0'3 4600 31'5 0'0 31'5 ... ... 10
24769 ... ... 0'2 0'0 0'2 4650 36'4 0'0 36'4 ... ... 26
65809 ... ... 0'2 0'0 0'2 4700 41'4 0'0 41'4 ... ... 36
66092 0'2 0'2 0'2 0'0 0'2 4750 46'4 0'0 46'4 ... ... 10
243 0'2 0'2 0'2 0'0 0'2 4800 51'4 0'0 51'4 ... ... 10
26144 ... ... 0'1 0'0 0'1 4850 56'3 0'0 56'3 ... ... 10
54540 ... ... 0'1 0'0 0'1 4900 61'3 0'0 61'3 ... ... 36
125680 ... ... 0'1 0'0 0'1 4950 66'3 0'0 66'3 ... ... 10
36538 ... ... 0'1 0'0 0'1 5000 71'5 0'2 71'3 71'5 71'5 5
80350 ... ... 0'1 0'0 0'1 5050 76'3 0'0 76'3 ... ... 10
35644 ... ... 0'1 0'0 0'1 5100 81'2 0'0 81'2 ... ... 2
176 ... ... 0'1 0'0 0'1 5150 86'2 0'0 86'2 ... ... 10
12190 ... ... 0'1 0'0 0'1 5200 91'2 0'0 91'2 ... ... 10
25005 ... ... 0'1 0'0 0'1 5250 96'2 0'0 96'2 ... ... 10
25795 ... ... 0'1 0'0 0'1 5300 101'2 0'0 101'2 ... ... 3
47485 ... ... 0'1 0'0 0'1 5350 106'2 0'0 106'2 ... ... 3
46413 ... ... 0'1 0'0 0'1 5400 111'2 0'0 111'2 ... ... 3
44948 ... ... 0'1 0'0 0'1 5500 121'2 0'0 121'2 ... ... 0
26800 ... ... 0'1 0'0 0'1 5600 131'2 0'0 131'2 ... ... 0
43744 ... ... 0'1 0'0 0'1 5700 141'2 0'0 141'2 ... ... 3
25295 ... ... 0'1 0'0 0'1 5800 151'2 0'0 151'2 ... ... 3
45980 ... ... 0'1 0'0 0'1 5900 161'2 0'0 161'2 ... ... 0
26639 ... ... 0'1 0'0 0'1 6000 171'2 0'0 171'2 ... ... 0
25857 ... ... 0'1 0'0 0'1 6100 181'2 0'0 181'2 ... ... 0
24478 ... ... 0'1 0'0 0'1 6200 191'2 0'0 191'2 ... ... 0
44437 ... ... 0'1 0'0 0'1 6300 201'2 0'0 201'2 ... ... 0
44003 ... ... 0'1 0'0 0'1 6400 211'2 0'0 211'2 ... ... 0
24278 ... ... 0'1 0'0 0'1 6500 221'2 0'0 221'2 ... ... 0
25957 ... ... 0'1 0'0 0'1 6600 231'2 0'0 231'2 ... ... 0
26783 ... ... 0'1 0'0 0'1 6700 241'2 0'0 241'2 ... ... 0
24459 ... ... 0'1 0'0 0'1 6800 251'2 0'0 251'2 ... ... 0
26439 ... ... 0'1 0'0 0'1 6900 261'2 0'0 261'2 ... ... 0
25326 ... ... 0'1 0'0 0'1 7000 271'2 0'0 271'2 ... ... 0
24271 ... ... 0'1 0'0 0'1 7100 281'2 0'0 281'2 ... ... 0
45728 ... ... 0'1 0'0 0'1 7200 291'2 0'0 291'2 ... ... 0
46779 ... ... 0'1 0'0 0'1 7300 301'2 0'0 301'2 ... ... 0
46455 ... ... 0'1 0'0 0'1 7400 311'2 0'0 311'2 ... ... 0
25250 ... ... 0'1 0'0 0'1 7500 321'2 0'0 321'2 ... ... 0
25269 ... ... 0'1 0'0 0'1 7600 331'2 0'0 331'2 ... ... 0
45680 ... ... 0'1 0'0 0'1 7700 341'2 0'0 341'2 ... ... 0
24879 ... ... 0'1 0'0 0'1 7800 351'2 0'0 351'2 ... ... 0
25313 ... ... 0'1 0'0 0'1 7900 361'2 0'0 361'2 ... ... 0
88046 ... ... 0'1 0'0 0'1 8000 371'2 0'0 371'2 ... ... 0
25985 ... ... 0'1 0'0 0'1 8200 391'2 0'0 391'2 ... ... 0
24034 ... ... 0'1 0'0 0'1 8400 411'2 0'0 411'2 ... ... 0
25154 ... ... 0'1 0'0 0'1 8500 421'2 0'0 421'2 ... ... 0
24696 ... ... 0'1 0'0 0'1 8600 431'2 0'0 431'2 ... ... 0
24822 ... ... 0'1 0'0 0'1 8700 441'2 0'0 441'2 ... ... 0
26126 ... ... 0'1 0'0 0'1 9000 471'2 0'0 471'2 ... ... 0
25352 ... ... 0'1 0'0 0'1 9500 521'2 0'0 521'2 ... ... 0
24470 ... ... 0'1 0'0 0'1 10000 571'2 0'0 571'2 ... ... 0
46228 ... ... 0'1 0'0 0'1 11000 671'2 0'0 671'2 ... ... 0
24540 ... ... 0'1 0'0 0'1 12000 771'2 0'0 771'2 ... ... 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.