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 ... ... 214'2 0'0 214'2 2200 0'1 0'0 0'1 ... ... 25999
0 ... ... 204'2 0'0 204'2 2300 0'1 0'0 0'1 ... ... 24781
0 ... ... 194'2 0'0 194'2 2400 0'1 0'0 0'1 ... ... 26049
0 ... ... 184'2 0'0 184'2 2500 0'1 0'0 0'1 ... ... 25271
0 ... ... 174'2 0'0 174'2 2600 0'1 0'0 0'1 ... ... 24793
0 ... ... 164'2 0'0 164'2 2700 0'1 0'0 0'1 ... ... 26104
0 ... ... 154'2 0'0 154'2 2800 0'1 0'0 0'1 ... ... 25010
0 ... ... 144'2 0'0 144'2 2900 0'1 0'0 0'1 ... ... 26022
0 ... ... 134'2 0'0 134'2 3000 0'1 0'0 0'1 ... ... 24850
0 ... ... 124'2 0'0 124'2 3100 0'1 0'0 0'1 ... ... 25010
1 ... ... 114'2 0'0 114'2 3200 0'1 0'0 0'1 ... ... 26198
1 ... ... 109'2 0'0 109'2 3250 0'1 0'0 0'1 ... ... 26188
1 ... ... 104'2 0'0 104'2 3300 0'1 0'0 0'1 ... ... 26236
1 ... ... 99'2 0'0 99'2 3350 0'1 0'0 0'1 ... ... 26410
1 ... ... 94'2 0'0 94'2 3400 0'1 0'0 0'1 ... ... 26508
1 ... ... 89'2 0'0 89'2 3450 0'1 0'0 0'1 ... ... 26507
1 ... ... 84'2 0'0 84'2 3500 0'1 0'0 0'1 ... ... 1175
1 ... ... 79'2 0'0 79'2 3550 0'1 0'0 0'1 ... ... 110
1 ... ... 74'2 0'0 74'2 3600 0'1 0'0 0'1 ... ... 37467
1 ... ... 69'3 0'0 69'3 3650 0'2 0'0 0'2 ... ... 51153
1 ... ... 64'3 0'0 64'3 3700 0'2 0'0 0'2 ... ... 55929
1 ... ... 59'4 0'0 59'4 3750 0'2 0'0 0'2 ... ... 1188
3 50'7 50'7 54'4 -3'5 50'7 3800 0'3 0'0 0'3 0'3 0'3 54184
1 ... ... 49'4 0'0 49'4 3850 0'3 0'0 0'3 ... ... 58429
3 41'0 40'7 44'5 -3'5 41'0 3900 0'3 -0'1 0'4 0'3 0'3 41970
13 ... ... 39'5 0'0 39'5 3950 0'4 0'0 0'4 ... ... 33071
10 ... ... 34'6 0'0 34'6 4000 0'5 0'1 0'4 0'5 0'4 50954
137 ... ... 32'6 0'0 32'6 4020 0'5 0'0 0'5 ... ... 31840
137 ... ... 31'7 0'0 31'7 4030 0'5 0'0 0'5 ... ... 44301
136 ... ... 30'7 0'0 30'7 4040 0'5 0'0 0'5 ... ... 50886
10 25'6 25'6 29'7 -4'1 25'6 4050 0'5 0'0 0'5 0'5 0'5 50835
10 ... ... 28'7 0'0 28'7 4060 0'6 0'0 0'6 ... ... 50188
136 ... ... 28'0 0'0 28'0 4070 0'6 0'0 0'6 ... ... 44678
10 ... ... 27'0 0'0 27'0 4080 0'6 0'0 0'6 ... ... 50756
137 ... ... 26'0 0'0 26'0 4090 0'6 0'0 0'6 ... ... 18706
136 20'6 20'6 25'0 -4'2 20'6 4100 1'0 0'1 0'7 1'0 0'7 51087
137 ... ... 24'1 0'0 24'1 4110 0'7 0'0 0'7 ... ... 8785
10 ... ... 23'1 0'0 23'1 4120 0'7 0'0 0'7 0'7 0'7 51446
136 ... ... 22'1 0'0 22'1 4130 1'0 0'0 1'0 ... ... 51431
137 ... ... 21'2 0'0 21'2 4140 1'2 0'2 1'0 1'2 1'2 51239
139 16'4 16'4 20'3 -3'7 16'4 4150 1'3 0'2 1'1 1'3 1'1 190
137 ... ... 19'3 0'0 19'3 4160 1'3 0'1 1'2 1'4 1'3 188
136 ... ... 18'4 0'0 18'4 4170 1'2 0'0 1'2 ... ... 50630
136 ... ... 17'5 0'0 17'5 4180 1'3 0'0 1'3 ... ... 32516
10 ... ... 16'6 0'0 16'6 4190 2'0 0'4 1'4 2'0 2'0 41976
10 15'0 12'0 15'7 -3'6 12'1 4200 2'1 0'3 1'6 2'3 1'7 822
10 ... ... 15'1 0'0 15'1 4210 1'7 0'0 1'7 ... ... 1170
10 ... ... 14'2 0'0 14'2 4220 2'6 0'6 2'0 2'6 2'6 189
136 ... ... 13'4 0'0 13'4 4230 2'6 0'4 2'2 3'1 2'6 2791
198 ... ... 12'5 0'0 12'5 4240 3'1 0'6 2'3 3'3 3'0 374
192 10'7 8'0 11'7 -3'2 8'5 4250 3'5 1'0 2'5 3'7 2'6 651
146 ... ... 11'1 0'0 11'1 4260 3'6 0'7 2'7 4'1 3'6 220
20 ... ... 10'3 0'0 10'3 4270 4'1 1'0 3'1 4'6 4'1 1366
376 ... ... 9'6 0'0 9'6 4280 4'5 1'1 3'4 5'0 4'4 276
571 ... ... 9'1 0'0 9'1 4290 5'2 1'3 3'7 5'3 4'6 268
1055 8'3 5'5 8'4 -2'5 5'7 4300 5'5 1'3 4'2 6'1 4'3 209
304 6'0 5'2 7'7 -2'3 5'4 4310 6'5 2'0 4'5 6'5 6'1 1044
1227 6'2 5'0 7'3 -2'3 5'0 4320 6'4 1'3 5'1 6'7 6'4 165
40 6'2 4'2 6'6 -1'6 5'0 4330 5'5 0'0 5'5 ... ... 168
40 5'6 4'2 6'2 -1'5 4'5 4340 8'1 2'1 6'0 8'1 8'1 58
1939 4'6 3'6 5'6 -2'0 3'6 4350 8'7 2'3 6'4 8'7 8'6 44
474 5'0 3'4 5'3 -1'7 3'4 4360 7'1 0'0 7'1 ... ... 178
2439 3'1 3'1 4'7 -1'6 3'1 4370 7'5 0'0 7'5 ... ... 178
110 ... ... 4'4 0'0 4'4 4380 8'2 0'0 8'2 ... ... 186
3583 2'6 2'6 4'1 -1'3 2'6 4390 8'7 0'0 8'7 ... ... 171
4342 3'6 2'2 3'7 -1'5 2'2 4400 12'2 2'5 9'5 12'4 11'6 129
4527 2'2 2'2 3'4 -1'2 2'2 4410 10'2 0'0 10'2 ... ... 127
369 ... ... 3'2 0'0 3'2 4420 11'0 0'0 11'0 ... ... 127
30019 1'7 1'7 2'7 -1'0 1'7 4430 11'5 0'0 11'5 ... ... 127
44933 ... ... 2'5 0'0 2'5 4440 12'3 0'0 12'3 ... ... 127
381 2'1 1'4 2'3 -0'7 1'4 4450 13'1 0'0 13'1 ... ... 129
2136 2'0 1'7 2'2 -0'3 1'7 4460 13'7 0'0 13'7 ... ... 127
531 1'3 1'2 2'0 -0'6 1'2 4470 14'6 0'0 14'6 ... ... 127
45915 1'2 1'1 1'7 -0'5 1'2 4480 15'5 0'0 15'5 ... ... 127
45950 1'1 1'1 1'6 -0'5 1'1 4490 16'4 0'0 16'4 ... ... 127
34538 1'4 0'7 1'5 -0'5 1'0 4500 20'2 2'7 17'3 20'6 17'3 10
50991 0'7 0'7 1'4 -0'5 0'7 4510 18'2 0'0 18'2 ... ... 127
50721 0'7 0'7 1'3 -0'4 0'7 4520 19'1 0'0 19'1 ... ... 127
51500 0'7 0'7 1'2 -0'3 0'7 4530 20'0 0'0 20'0 ... ... 127
47355 0'6 0'6 1'1 -0'3 0'6 4540 20'7 0'0 20'7 ... ... 127
50917 ... ... 1'0 0'0 1'0 4550 23'3 1'5 21'6 23'3 23'3 127
144 0'6 0'5 0'6 -0'1 0'5 4600 26'3 0'0 26'3 ... ... 129
44943 ... ... 0'4 0'0 0'4 4650 31'2 0'0 31'2 ... ... 1
43589 0'3 0'2 0'3 -0'1 0'2 4700 39'0 2'7 36'1 39'0 39'0 3
58853 ... ... 0'3 0'0 0'3 4750 41'0 0'0 41'0 ... ... 3
54188 ... ... 0'2 0'0 0'2 4800 46'0 0'0 46'0 ... ... 3
5 0'2 0'2 0'2 0'0 0'2 4850 51'0 0'0 51'0 ... ... 1
8435 ... ... 0'2 0'0 0'2 4900 56'0 0'0 56'0 ... ... 3
58407 ... ... 0'2 0'0 0'2 4950 61'0 0'0 61'0 ... ... 1
37243 ... ... 0'2 0'0 0'2 5000 69'7 4'0 65'7 70'1 69'7 1
36962 ... ... 0'1 0'0 0'1 5050 70'7 0'0 70'7 ... ... 1
35998 ... ... 0'1 0'0 0'1 5100 75'6 0'0 75'6 ... ... 1
36604 ... ... 0'1 0'0 0'1 5150 80'6 0'0 80'6 ... ... 1
37915 ... ... 0'1 0'0 0'1 5200 85'6 0'0 85'6 ... ... 1
125 ... ... 0'1 0'0 0'1 5250 90'6 0'0 90'6 ... ... 1
1324 ... ... 0'1 0'0 0'1 5300 95'6 0'0 95'6 ... ... 1
25259 ... ... 0'1 0'0 0'1 5350 100'6 0'0 100'6 ... ... 1
25325 ... ... 0'1 0'0 0'1 5400 105'6 0'0 105'6 ... ... 1
26384 ... ... 0'1 0'0 0'1 5500 115'6 0'0 115'6 ... ... 1
26327 ... ... 0'1 0'0 0'1 5600 125'6 0'0 125'6 ... ... 1
26282 ... ... 0'1 0'0 0'1 5700 135'6 0'0 135'6 ... ... 1
26573 ... ... 0'1 0'0 0'1 5800 145'6 0'0 145'6 ... ... 1
25041 ... ... 0'1 0'0 0'1 5900 155'6 0'0 155'6 ... ... 1
26384 ... ... 0'1 0'0 0'1 6000 165'6 0'0 165'6 ... ... 0
26246 ... ... 0'1 0'0 0'1 6100 175'6 0'0 175'6 ... ... 0
25046 ... ... 0'1 0'0 0'1 6200 185'6 0'0 185'6 ... ... 0
26346 ... ... 0'1 0'0 0'1 6300 195'6 0'0 195'6 ... ... 0
25111 ... ... 0'1 0'0 0'1 6400 205'6 0'0 205'6 ... ... 0
26425 ... ... 0'1 0'0 0'1 6500 215'6 0'0 215'6 ... ... 0
26176 ... ... 0'1 0'0 0'1 6600 225'6 0'0 225'6 ... ... 0
26178 ... ... 0'1 0'0 0'1 6700 235'6 0'0 235'6 ... ... 0
24894 ... ... 0'1 0'0 0'1 6800 245'6 0'0 245'6 ... ... 0
26361 ... ... 0'1 0'0 0'1 6900 255'6 0'0 255'6 ... ... 0
26178 ... ... 0'1 0'0 0'1 7000 265'6 0'0 265'6 ... ... 0
26042 ... ... 0'1 0'0 0'1 7100 275'6 0'0 275'6 ... ... 0
24871 ... ... 0'1 0'0 0'1 7200 285'6 0'0 285'6 ... ... 0
26203 ... ... 0'1 0'0 0'1 7300 295'6 0'0 295'6 ... ... 0
25940 ... ... 0'1 0'0 0'1 7400 305'6 0'0 305'6 ... ... 0
26066 ... ... 0'1 0'0 0'1 7500 315'6 0'0 315'6 ... ... 0
25884 ... ... 0'1 0'0 0'1 7600 325'6 0'0 325'6 ... ... 0
26025 ... ... 0'1 0'0 0'1 7700 335'6 0'0 335'6 ... ... 0
24795 ... ... 0'1 0'0 0'1 7800 345'6 0'0 345'6 ... ... 0
25282 ... ... 0'1 0'0 0'1 7900 355'6 0'0 355'6 ... ... 0
50649 ... ... 0'1 0'0 0'1 8000 365'6 0'0 365'6 ... ... 0
24792 ... ... 0'1 0'0 0'1 8200 385'6 0'0 385'6 ... ... 0
24752 ... ... 0'1 0'0 0'1 8400 405'6 0'0 405'6 ... ... 0
25965 ... ... 0'1 0'0 0'1 8500 415'6 0'0 415'6 ... ... 0
25888 ... ... 0'1 0'0 0'1 8600 425'6 0'0 425'6 ... ... 0
24750 ... ... 0'1 0'0 0'1 8700 435'6 0'0 435'6 ... ... 0
26827 ... ... 0'1 0'0 0'1 9000 465'6 0'0 465'6 ... ... 0
25280 ... ... 0'1 0'0 0'1 9500 515'6 0'0 515'6 ... ... 0
26288 ... ... 0'1 0'0 0'1 10000 565'6 0'0 565'6 ... ... 0
24834 ... ... 0'1 0'0 0'1 11000 665'6 0'0 665'6 ... ... 0
24786 ... ... 0'1 0'0 0'1 12000 765'6 0'0 765'6 ... ... 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.