DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'6
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
124 ... ... 216'7 0'0 216'7 2200 0'1 0'0 0'1 ... ... 23256
124 ... ... 206'7 0'0 206'7 2300 0'1 0'0 0'1 ... ... 25085
124 ... ... 196'7 0'0 196'7 2400 0'1 0'0 0'1 ... ... 25288
124 ... ... 186'7 0'0 186'7 2500 0'1 0'0 0'1 ... ... 25299
124 ... ... 176'7 0'0 176'7 2600 0'1 0'0 0'1 ... ... 24133
124 ... ... 166'7 0'0 166'7 2700 0'1 0'0 0'1 ... ... 24790
124 ... ... 156'7 0'0 156'7 2800 0'1 0'0 0'1 ... ... 24070
124 ... ... 146'7 0'0 146'7 2900 0'1 0'0 0'1 ... ... 24783
124 ... ... 136'7 0'0 136'7 3000 0'1 0'0 0'1 ... ... 25329
124 ... ... 126'7 0'0 126'7 3100 0'1 0'0 0'1 ... ... 24121
124 ... ... 116'7 0'0 116'7 3200 0'1 0'0 0'1 ... ... 24107
124 ... ... 111'7 0'0 111'7 3250 0'1 0'0 0'1 ... ... 24541
1 ... ... 106'7 0'0 106'7 3300 0'1 0'0 0'1 ... ... 24822
1 ... ... 101'7 0'0 101'7 3350 0'1 0'0 0'1 ... ... 25408
1 ... ... 96'7 0'0 96'7 3400 0'1 0'0 0'1 ... ... 24592
1 ... ... 91'7 0'0 91'7 3450 0'1 0'0 0'1 ... ... 24354
1 ... ... 86'7 0'0 86'7 3500 0'1 0'0 0'1 ... ... 24688
1 ... ... 81'7 0'0 81'7 3550 0'1 0'0 0'1 ... ... 24445
1 ... ... 76'7 0'0 76'7 3600 0'1 0'0 0'1 ... ... 23989
1 ... ... 71'7 0'0 71'7 3650 0'1 0'0 0'1 ... ... 25648
1 ... ... 66'7 0'0 66'7 3700 0'1 0'0 0'1 ... ... 23780
1 ... ... 61'7 0'0 61'7 3750 0'1 0'0 0'1 ... ... 24020
1 ... ... 56'7 0'0 56'7 3800 0'1 0'0 0'1 ... ... 23460
1 ... ... 51'7 0'0 51'7 3850 0'1 0'0 0'1 ... ... 24463
1 ... ... 46'7 0'0 46'7 3900 0'1 0'0 0'1 0'1 0'1 24270
1 ... ... 41'7 0'0 41'7 3950 0'1 0'0 0'1 ... ... 23012
1 ... ... 36'7 0'0 36'7 4000 0'1 0'0 0'1 ... ... 1810
1 ... ... 34'7 0'0 34'7 4020 0'1 0'0 0'1 ... ... 909
1 ... ... 33'7 0'0 33'7 4030 0'1 0'0 0'1 ... ... 831
1 ... ... 32'7 0'0 32'7 4040 0'1 0'0 0'1 ... ... 594
1 30'7 30'7 31'7 -1'0 30'7 4050 0'1 0'0 0'1 ... ... 596
1 ... ... 30'7 0'0 30'7 4060 0'1 0'0 0'1 ... ... 704
1 ... ... 29'7 0'0 29'7 4070 0'1 0'0 0'1 ... ... 595
1 ... ... 28'7 0'0 28'7 4080 0'1 0'0 0'1 ... ... 24473
1 ... ... 27'7 0'0 27'7 4090 0'1 0'0 0'1 ... ... 24083
1 25'5 25'5 26'7 -1'2 25'5 4100 0'1 0'0 0'1 0'2 0'1 24895
1 ... ... 25'7 0'0 25'7 4110 0'1 0'0 0'1 ... ... 25165
1 ... ... 24'7 0'0 24'7 4120 0'1 0'0 0'1 ... ... 25572
1 ... ... 23'7 0'0 23'7 4130 0'1 0'0 0'1 ... ... 23230
1 ... ... 22'7 0'0 22'7 4140 0'1 0'0 0'1 ... ... 23126
1 ... ... 21'7 0'0 21'7 4150 0'2 0'1 0'1 0'2 0'2 24513
1 ... ... 20'7 0'0 20'7 4160 0'1 0'0 0'1 ... ... 21007
1 ... ... 19'7 0'0 19'7 4170 0'1 0'0 0'1 ... ... 16160
1 ... ... 18'7 0'0 18'7 4180 0'1 0'0 0'1 ... ... 17055
1 ... ... 17'7 0'0 17'7 4190 0'2 0'1 0'1 0'2 0'2 11565
1 15'0 15'0 16'7 -1'7 15'0 4200 0'2 0'1 0'1 0'2 0'1 9655
1 ... ... 16'0 0'0 16'0 4210 0'2 0'0 0'2 ... ... 2893
1 ... ... 15'0 0'0 15'0 4220 0'2 0'0 0'2 ... ... 18384
1 ... ... 14'0 0'0 14'0 4230 0'2 0'0 0'2 ... ... 24998
1 ... ... 13'1 0'0 13'1 4240 0'2 -0'1 0'3 0'2 0'2 24608
1 ... ... 12'1 0'0 12'1 4250 0'3 0'0 0'3 ... ... 4996
1 ... ... 11'1 0'0 11'1 4260 0'3 0'0 0'3 0'3 0'3 26237
1 ... ... 10'2 0'0 10'2 4270 0'4 0'0 0'4 ... ... 5612
1 ... ... 9'3 0'0 9'3 4280 0'5 0'0 0'5 ... ... 24216
1 ... ... 8'3 0'0 8'3 4290 0'7 0'2 0'5 0'7 0'7 3964
1 6'5 5'6 7'4 -0'7 6'5 4300 0'6 0'0 0'6 1'1 0'6 2837
1 ... ... 6'6 0'0 6'6 4310 1'0 0'0 1'0 ... ... 2461
1 ... ... 5'7 0'0 5'7 4320 1'1 0'0 1'1 1'1 1'1 110
1 3'4 3'4 5'1 -1'5 3'4 4330 1'3 0'0 1'3 ... ... 240
1 3'3 3'3 4'4 -1'1 3'3 4340 2'0 0'2 1'6 2'3 2'0 16
16 3'0 2'4 3'7 -0'7 3'0 4350 2'4 0'3 2'1 3'2 2'4 320
252 ... ... 3'3 0'0 3'3 4360 2'5 0'0 2'5 ... ... 36
919 ... ... 2'6 0'0 2'6 4370 3'0 0'0 3'0 ... ... 306
40 ... ... 2'3 0'0 2'3 4380 3'5 0'0 3'5 ... ... 1
415 ... ... 2'0 0'0 2'0 4390 4'2 0'0 4'2 ... ... 1
615 1'2 0'6 1'5 -0'3 1'2 4400 6'0 1'1 4'7 6'0 6'0 1
293 ... ... 1'3 0'0 1'3 4410 5'5 0'0 5'5 ... ... 1
2658 ... ... 1'1 0'0 1'1 4420 6'3 0'0 6'3 ... ... 1
3451 ... ... 1'0 0'0 1'0 4430 7'2 0'0 7'2 ... ... 1
22579 ... ... 0'7 0'0 0'7 4440 8'1 0'0 8'1 ... ... 1
1185 ... ... 0'6 0'0 0'6 4450 9'0 0'0 9'0 ... ... 1
25548 ... ... 0'5 0'0 0'5 4460 9'7 0'0 9'7 ... ... 1
412 ... ... 0'5 0'0 0'5 4470 10'7 0'0 10'7 ... ... 1
26269 0'2 0'2 0'5 -0'3 0'2 4480 11'7 0'0 11'7 ... ... 1
24186 ... ... 0'4 0'0 0'4 4490 14'2 1'4 12'6 14'2 14'2 1
51 0'2 0'2 0'4 -0'2 0'2 4500 15'4 1'6 13'6 15'4 13'7 1
839 ... ... 0'4 0'0 0'4 4510 14'6 0'0 14'6 ... ... 1
23646 ... ... 0'4 0'0 0'4 4520 15'6 0'0 15'6 ... ... 1
25285 ... ... 0'3 0'0 0'3 4530 16'5 0'0 16'5 ... ... 1
19426 ... ... 0'3 0'0 0'3 4540 17'5 0'0 17'5 ... ... 1
8927 ... ... 0'3 0'0 0'3 4550 18'5 0'0 18'5 ... ... 1
11795 ... ... 0'3 0'0 0'3 4560 19'5 0'0 19'5 ... ... 1
16382 ... ... 0'3 0'0 0'3 4570 20'5 0'0 20'5 ... ... 1
631 ... ... 0'3 0'0 0'3 4580 21'4 0'0 21'4 ... ... 1
1174 ... ... 0'2 0'0 0'2 4590 22'4 0'0 22'4 ... ... 1
8759 ... ... 0'2 0'0 0'2 4600 23'4 0'0 23'4 ... ... 1
23745 ... ... 0'2 0'0 0'2 4610 24'4 0'0 24'4 ... ... 1
24469 ... ... 0'2 0'0 0'2 4620 25'4 0'0 25'4 ... ... 1
22870 ... ... 0'2 0'0 0'2 4630 26'4 0'0 26'4 ... ... 1
24375 ... ... 0'2 0'0 0'2 4650 28'4 0'0 28'4 ... ... 1
24789 ... ... 0'1 0'0 0'1 4700 33'3 0'0 33'3 ... ... 1
952 ... ... 0'1 0'0 0'1 4750 38'3 0'0 38'3 ... ... 1
24645 0'1 0'1 0'1 0'0 0'1 4800 43'3 0'0 43'3 ... ... 1
24539 ... ... 0'1 0'0 0'1 4850 48'3 0'0 48'3 ... ... 1
24806 ... ... 0'1 0'0 0'1 4900 53'3 0'0 53'3 ... ... 1
25807 ... ... 0'1 0'0 0'1 4950 58'3 0'0 58'3 ... ... 1
22502 ... ... 0'1 0'0 0'1 5000 63'3 0'0 63'3 ... ... 1
23031 ... ... 0'1 0'0 0'1 5050 68'3 0'0 68'3 ... ... 1
23341 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 1
23554 ... ... 0'1 0'0 0'1 5150 78'3 0'0 78'3 ... ... 1
24183 ... ... 0'1 0'0 0'1 5200 83'3 0'0 83'3 ... ... 1
24665 ... ... 0'1 0'0 0'1 5250 88'3 0'0 88'3 ... ... 1
23349 ... ... 0'1 0'0 0'1 5300 93'3 0'0 93'3 ... ... 1
24190 ... ... 0'1 0'0 0'1 5350 98'3 0'0 98'3 ... ... 1
23425 ... ... 0'1 0'0 0'1 5400 103'3 0'0 103'3 ... ... 1
23193 ... ... 0'1 0'0 0'1 5500 113'3 0'0 113'3 ... ... 1
24185 ... ... 0'1 0'0 0'1 5600 123'3 0'0 123'3 ... ... 124
24197 ... ... 0'1 0'0 0'1 5700 133'3 0'0 133'3 ... ... 124
23010 ... ... 0'1 0'0 0'1 5800 143'3 0'0 143'3 ... ... 124
23498 ... ... 0'1 0'0 0'1 5900 153'3 0'0 153'3 ... ... 124
24950 ... ... 0'1 0'0 0'1 6000 163'3 0'0 163'3 ... ... 124
24650 ... ... 0'1 0'0 0'1 6100 173'3 0'0 173'3 ... ... 124
25200 ... ... 0'1 0'0 0'1 6200 183'3 0'0 183'3 ... ... 124
22301 ... ... 0'1 0'0 0'1 6300 193'3 0'0 193'3 ... ... 124
24447 ... ... 0'1 0'0 0'1 6400 203'3 0'0 203'3 ... ... 124
24727 ... ... 0'1 0'0 0'1 6500 213'3 0'0 213'3 ... ... 124
23038 ... ... 0'1 0'0 0'1 6600 223'3 0'0 223'3 ... ... 124
25359 ... ... 0'1 0'0 0'1 6700 233'3 0'0 233'3 ... ... 124
23038 ... ... 0'1 0'0 0'1 6800 243'3 0'0 243'3 ... ... 124
22935 ... ... 0'1 0'0 0'1 6900 253'3 0'0 253'3 ... ... 124
24191 ... ... 0'1 0'0 0'1 7000 263'3 0'0 263'3 ... ... 124
24504 ... ... 0'1 0'0 0'1 7100 273'3 0'0 273'3 ... ... 124
24027 ... ... 0'1 0'0 0'1 7200 283'3 0'0 283'3 ... ... 124
24767 ... ... 0'1 0'0 0'1 7300 293'3 0'0 293'3 ... ... 124
23086 ... ... 0'1 0'0 0'1 7400 303'3 0'0 303'3 ... ... 124
23152 ... ... 0'1 0'0 0'1 7500 313'3 0'0 313'3 ... ... 124
22894 ... ... 0'1 0'0 0'1 7600 323'3 0'0 323'3 ... ... 124
25363 ... ... 0'1 0'0 0'1 7700 333'3 0'0 333'3 ... ... 124
24509 ... ... 0'1 0'0 0'1 7800 343'3 0'0 343'3 ... ... 124
23032 ... ... 0'1 0'0 0'1 7900 353'3 0'0 353'3 ... ... 124
22923 ... ... 0'1 0'0 0'1 8000 363'3 0'0 363'3 ... ... 124
25292 ... ... 0'1 0'0 0'1 8200 383'3 0'0 383'3 ... ... 124
22301 ... ... 0'1 0'0 0'1 8400 403'2 0'0 403'2 ... ... 124
24690 ... ... 0'1 0'0 0'1 8500 413'2 0'0 413'2 ... ... 124
22523 ... ... 0'1 0'0 0'1 8600 423'2 0'0 423'2 ... ... 124
25716 ... ... 0'1 0'0 0'1 8700 433'2 0'0 433'2 ... ... 124
25246 ... ... 0'1 0'0 0'1 9000 463'2 0'0 463'2 ... ... 124
25288 ... ... 0'1 0'0 0'1 9500 513'2 0'0 513'2 ... ... 124
23508 ... ... 0'1 0'0 0'1 10000 563'2 0'0 563'2 ... ... 124
23498 ... ... 0'1 0'0 0'1 11000 663'2 0'0 663'2 ... ... 124
24473 ... ... 0'1 0'0 0'1 12000 763'2 0'0 763'2 ... ... 124

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.