DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'0
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
124 ... ... 216'7 0'0 216'7 2200 0'1 0'0 0'1 ... ... 23577
124 ... ... 206'7 0'0 206'7 2300 0'1 0'0 0'1 ... ... 24898
124 ... ... 196'7 0'0 196'7 2400 0'1 0'0 0'1 ... ... 24161
124 ... ... 186'7 0'0 186'7 2500 0'1 0'0 0'1 ... ... 25135
124 ... ... 176'7 0'0 176'7 2600 0'1 0'0 0'1 ... ... 23411
124 ... ... 166'7 0'0 166'7 2700 0'1 0'0 0'1 ... ... 23070
124 ... ... 156'7 0'0 156'7 2800 0'1 0'0 0'1 ... ... 24332
124 ... ... 146'7 0'0 146'7 2900 0'1 0'0 0'1 ... ... 24076
124 ... ... 136'7 0'0 136'7 3000 0'1 0'0 0'1 ... ... 23634
124 ... ... 126'7 0'0 126'7 3100 0'1 0'0 0'1 ... ... 25141
124 ... ... 116'7 0'0 116'7 3200 0'1 0'0 0'1 ... ... 24256
124 ... ... 111'7 0'0 111'7 3250 0'1 0'0 0'1 ... ... 23495
125 ... ... 106'7 0'0 106'7 3300 0'1 0'0 0'1 ... ... 24069
125 ... ... 101'7 0'0 101'7 3350 0'1 0'0 0'1 ... ... 24246
125 ... ... 96'7 0'0 96'7 3400 0'1 0'0 0'1 ... ... 23929
125 ... ... 91'7 0'0 91'7 3450 0'1 0'0 0'1 ... ... 24324
125 ... ... 86'7 0'0 86'7 3500 0'1 0'0 0'1 ... ... 25258
125 ... ... 81'7 0'0 81'7 3550 0'1 0'0 0'1 ... ... 26263
125 ... ... 76'7 0'0 76'7 3600 0'1 0'0 0'1 ... ... 2933
125 ... ... 71'7 0'0 71'7 3650 0'1 0'0 0'1 ... ... 1961
125 ... ... 66'7 0'0 66'7 3700 0'1 0'0 0'1 ... ... 1668
125 ... ... 61'7 0'0 61'7 3750 0'1 0'0 0'1 ... ... 24461
125 ... ... 56'7 0'0 56'7 3800 0'1 0'0 0'1 ... ... 24434
125 ... ... 51'7 0'0 51'7 3850 0'1 0'0 0'1 ... ... 26354
125 ... ... 46'7 0'0 46'7 3900 0'1 0'0 0'1 0'1 0'1 24616
125 ... ... 41'7 0'0 41'7 3950 0'1 0'0 0'1 ... ... 20984
125 ... ... 36'7 0'0 36'7 4000 0'1 0'0 0'1 ... ... 30
124 ... ... 34'7 0'0 34'7 4020 0'1 0'0 0'1 ... ... 843
124 ... ... 33'7 0'0 33'7 4030 0'1 0'0 0'1 ... ... 30
124 ... ... 32'7 0'0 32'7 4040 0'1 0'0 0'1 ... ... 392
124 ... ... 31'7 0'0 31'7 4050 0'1 0'0 0'1 ... ... 2
124 ... ... 30'7 0'0 30'7 4060 0'1 0'0 0'1 ... ... 25236
125 ... ... 29'7 0'0 29'7 4070 0'1 0'0 0'1 ... ... 24837
125 ... ... 28'7 0'0 28'7 4080 0'1 0'0 0'1 ... ... 24013
125 ... ... 27'7 0'0 27'7 4090 0'1 0'0 0'1 ... ... 25240
125 ... ... 26'7 0'0 26'7 4100 0'1 0'0 0'1 ... ... 25233
125 ... ... 25'7 0'0 25'7 4110 0'1 0'0 0'1 ... ... 26173
125 ... ... 24'7 0'0 24'7 4120 0'1 0'0 0'1 ... ... 25863
125 ... ... 23'7 0'0 23'7 4130 0'1 0'0 0'1 ... ... 25228
125 ... ... 22'7 0'0 22'7 4140 0'1 0'0 0'1 ... ... 26244
125 ... ... 21'7 0'0 21'7 4150 0'1 0'0 0'1 ... ... 25744
125 ... ... 20'7 0'0 20'7 4160 0'1 0'0 0'1 ... ... 10168
125 ... ... 19'7 0'0 19'7 4170 0'1 0'0 0'1 ... ... 9386
125 ... ... 18'7 0'0 18'7 4180 0'1 0'0 0'1 ... ... 882
125 ... ... 17'7 0'0 17'7 4190 0'2 0'1 0'1 0'2 0'2 290
125 15'0 15'0 16'7 -1'7 15'0 4200 0'1 0'0 0'1 0'1 0'1 10197
125 ... ... 16'0 0'0 16'0 4210 0'2 0'0 0'2 ... ... 25835
125 ... ... 15'0 0'0 15'0 4220 0'2 0'0 0'2 ... ... 24814
125 ... ... 14'0 0'0 14'0 4230 0'2 0'0 0'2 ... ... 454
125 ... ... 13'1 0'0 13'1 4240 0'3 0'0 0'3 ... ... 25779
125 ... ... 12'1 0'0 12'1 4250 0'3 0'0 0'3 ... ... 6624
1 ... ... 11'1 0'0 11'1 4260 0'3 0'0 0'3 ... ... 25527
125 ... ... 10'2 0'0 10'2 4270 0'4 0'0 0'4 ... ... 5
120 ... ... 9'3 0'0 9'3 4280 0'5 0'0 0'5 ... ... 2590
115 ... ... 8'3 0'0 8'3 4290 0'5 0'0 0'5 ... ... 1
111 ... ... 7'4 0'0 7'4 4300 1'0 0'2 0'6 1'0 1'0 316
1 ... ... 6'6 0'0 6'6 4310 1'0 0'0 1'0 ... ... 18
126 ... ... 5'7 0'0 5'7 4320 1'1 0'0 1'1 ... ... 599
126 ... ... 5'1 0'0 5'1 4330 1'3 0'0 1'3 ... ... 236
434 ... ... 4'4 0'0 4'4 4340 1'6 0'0 1'6 ... ... 3
3 ... ... 3'7 0'0 3'7 4350 2'6 0'5 2'1 2'6 2'6 50
41 ... ... 3'3 0'0 3'3 4360 2'5 0'0 2'5 ... ... 472
507 ... ... 2'6 0'0 2'6 4370 3'0 0'0 3'0 ... ... 126
688 ... ... 2'3 0'0 2'3 4380 3'5 0'0 3'5 ... ... 126
729 ... ... 2'0 0'0 2'0 4390 4'2 0'0 4'2 ... ... 128
41 1'1 1'1 1'5 -0'4 1'1 4400 6'0 1'1 4'7 6'0 6'0 107
1442 ... ... 1'3 0'0 1'3 4410 5'5 0'0 5'5 ... ... 1
4 ... ... 1'1 0'0 1'1 4420 6'3 0'0 6'3 ... ... 1
3002 ... ... 1'0 0'0 1'0 4430 7'2 0'0 7'2 ... ... 121
6594 ... ... 0'7 0'0 0'7 4440 8'1 0'0 8'1 ... ... 125
533 ... ... 0'6 0'0 0'6 4450 9'0 0'0 9'0 ... ... 1
23780 ... ... 0'5 0'0 0'5 4460 9'7 0'0 9'7 ... ... 125
165 ... ... 0'5 0'0 0'5 4470 10'7 0'0 10'7 ... ... 1
1339 ... ... 0'5 0'0 0'5 4480 11'7 0'0 11'7 ... ... 1
25288 ... ... 0'4 0'0 0'4 4490 12'6 0'0 12'6 ... ... 125
20 0'2 0'2 0'4 -0'2 0'2 4500 15'4 1'6 13'6 15'4 13'7 143
23609 ... ... 0'4 0'0 0'4 4510 14'6 0'0 14'6 ... ... 125
475 ... ... 0'4 0'0 0'4 4520 15'6 0'0 15'6 ... ... 1
21555 ... ... 0'3 0'0 0'3 4530 16'5 0'0 16'5 ... ... 1
10900 ... ... 0'3 0'0 0'3 4540 17'5 0'0 17'5 ... ... 125
9379 ... ... 0'3 0'0 0'3 4550 18'5 0'0 18'5 ... ... 125
18225 ... ... 0'3 0'0 0'3 4560 19'5 0'0 19'5 ... ... 125
16398 ... ... 0'3 0'0 0'3 4570 20'5 0'0 20'5 ... ... 125
17610 ... ... 0'3 0'0 0'3 4580 21'4 0'0 21'4 ... ... 125
17305 ... ... 0'2 0'0 0'2 4590 22'4 0'0 22'4 ... ... 125
631 ... ... 0'2 0'0 0'2 4600 23'4 0'0 23'4 ... ... 125
6777 ... ... 0'2 0'0 0'2 4610 24'4 0'0 24'4 ... ... 125
21451 ... ... 0'2 0'0 0'2 4620 25'4 0'0 25'4 ... ... 125
23661 ... ... 0'2 0'0 0'2 4630 26'4 0'0 26'4 ... ... 125
26110 ... ... 0'2 0'0 0'2 4650 28'4 0'0 28'4 ... ... 125
24515 ... ... 0'1 0'0 0'1 4700 33'3 0'0 33'3 ... ... 125
18984 ... ... 0'1 0'0 0'1 4750 38'3 0'0 38'3 ... ... 125
23886 0'1 0'1 0'1 0'0 0'1 4800 43'3 0'0 43'3 ... ... 1
24315 ... ... 0'1 0'0 0'1 4850 48'3 0'0 48'3 ... ... 125
26276 ... ... 0'1 0'0 0'1 4900 53'3 0'0 53'3 ... ... 125
24297 ... ... 0'1 0'0 0'1 4950 58'3 0'0 58'3 ... ... 125
25954 ... ... 0'1 0'0 0'1 5000 63'3 0'0 63'3 ... ... 125
23783 ... ... 0'1 0'0 0'1 5050 68'3 0'0 68'3 ... ... 125
25486 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 125
23032 ... ... 0'1 0'0 0'1 5150 78'3 0'0 78'3 ... ... 125
24657 ... ... 0'1 0'0 0'1 5200 83'3 0'0 83'3 ... ... 125
25844 ... ... 0'1 0'0 0'1 5250 88'3 0'0 88'3 ... ... 125
23601 ... ... 0'1 0'0 0'1 5300 93'3 0'0 93'3 ... ... 125
23703 ... ... 0'1 0'0 0'1 5350 98'3 0'0 98'3 ... ... 125
24320 ... ... 0'1 0'0 0'1 5400 103'3 0'0 103'3 ... ... 125
25498 ... ... 0'1 0'0 0'1 5500 113'3 0'0 113'3 ... ... 125
25923 ... ... 0'1 0'0 0'1 5600 123'3 0'0 123'3 ... ... 124
24300 ... ... 0'1 0'0 0'1 5700 133'3 0'0 133'3 ... ... 124
23330 ... ... 0'1 0'0 0'1 5800 143'3 0'0 143'3 ... ... 124
24280 ... ... 0'1 0'0 0'1 5900 153'3 0'0 153'3 ... ... 124
23764 ... ... 0'1 0'0 0'1 6000 163'3 0'0 163'3 ... ... 124
23828 ... ... 0'1 0'0 0'1 6100 173'3 0'0 173'3 ... ... 124
24698 ... ... 0'1 0'0 0'1 6200 183'3 0'0 183'3 ... ... 124
24195 ... ... 0'1 0'0 0'1 6300 193'3 0'0 193'3 ... ... 124
24114 ... ... 0'1 0'0 0'1 6400 203'3 0'0 203'3 ... ... 124
24288 ... ... 0'1 0'0 0'1 6500 213'3 0'0 213'3 ... ... 124
23689 ... ... 0'1 0'0 0'1 6600 223'3 0'0 223'3 ... ... 124
24346 ... ... 0'1 0'0 0'1 6700 233'3 0'0 233'3 ... ... 124
24128 ... ... 0'1 0'0 0'1 6800 243'3 0'0 243'3 ... ... 124
24994 ... ... 0'1 0'0 0'1 6900 253'3 0'0 253'3 ... ... 124
24690 ... ... 0'1 0'0 0'1 7000 263'3 0'0 263'3 ... ... 124
24958 ... ... 0'1 0'0 0'1 7100 273'3 0'0 273'3 ... ... 124
24105 ... ... 0'1 0'0 0'1 7200 283'3 0'0 283'3 ... ... 124
24036 ... ... 0'1 0'0 0'1 7300 293'3 0'0 293'3 ... ... 124
23028 ... ... 0'1 0'0 0'1 7400 303'3 0'0 303'3 ... ... 124
23246 ... ... 0'1 0'0 0'1 7500 313'3 0'0 313'3 ... ... 124
24016 ... ... 0'1 0'0 0'1 7600 323'3 0'0 323'3 ... ... 124
23636 ... ... 0'1 0'0 0'1 7700 333'3 0'0 333'3 ... ... 124
23500 ... ... 0'1 0'0 0'1 7800 343'3 0'0 343'3 ... ... 124
25013 ... ... 0'1 0'0 0'1 7900 353'3 0'0 353'3 ... ... 124
24723 ... ... 0'1 0'0 0'1 8000 363'3 0'0 363'3 ... ... 124
23900 ... ... 0'1 0'0 0'1 8200 383'3 0'0 383'3 ... ... 124
23859 ... ... 0'1 0'0 0'1 8400 403'2 0'0 403'2 ... ... 124
22882 ... ... 0'1 0'0 0'1 8500 413'2 0'0 413'2 ... ... 124
23857 ... ... 0'1 0'0 0'1 8600 423'2 0'0 423'2 ... ... 124
24045 ... ... 0'1 0'0 0'1 8700 433'2 0'0 433'2 ... ... 124
24233 ... ... 0'1 0'0 0'1 9000 463'2 0'0 463'2 ... ... 124
24200 ... ... 0'1 0'0 0'1 9500 513'2 0'0 513'2 ... ... 124
24015 ... ... 0'1 0'0 0'1 10000 563'2 0'0 563'2 ... ... 124
23569 ... ... 0'1 0'0 0'1 11000 663'2 0'0 663'2 ... ... 124
24238 ... ... 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.