DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'2
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
133 ... ... 209'7 0'0 209'7 2200 0'1 0'0 0'1 ... ... 1079
133 ... ... 199'7 0'0 199'7 2300 0'1 0'0 0'1 ... ... 1078
133 ... ... 189'7 0'0 189'7 2400 0'1 0'0 0'1 ... ... 1078
133 ... ... 179'7 0'0 179'7 2500 0'1 0'0 0'1 ... ... 1078
133 ... ... 169'7 0'0 169'7 2600 0'1 0'0 0'1 ... ... 1079
133 ... ... 159'7 0'0 159'7 2700 0'1 0'0 0'1 ... ... 1079
133 ... ... 149'7 0'0 149'7 2800 0'1 0'0 0'1 ... ... 1078
133 ... ... 139'7 0'0 139'7 2900 0'1 0'0 0'1 ... ... 1275
133 ... ... 129'7 0'0 129'7 3000 0'1 0'0 0'1 ... ... 325
133 ... ... 119'7 0'0 119'7 3100 0'1 0'0 0'1 ... ... 1147
133 ... ... 109'7 0'0 109'7 3200 0'1 0'0 0'1 ... ... 1558
133 ... ... 104'7 0'0 104'7 3250 0'1 0'0 0'1 ... ... 1276
134 ... ... 99'7 0'0 99'7 3300 0'1 0'0 0'1 ... ... 1382
134 ... ... 94'7 0'0 94'7 3350 0'1 0'0 0'1 ... ... 1425
134 ... ... 89'7 0'0 89'7 3400 0'1 0'0 0'1 ... ... 1482
134 ... ... 84'7 0'0 84'7 3450 0'1 0'0 0'1 ... ... 1435
134 ... ... 79'7 0'0 79'7 3500 0'1 0'0 0'1 ... ... 1091
134 ... ... 74'7 0'0 74'7 3550 0'1 0'0 0'1 ... ... 1439
134 ... ... 69'7 0'0 69'7 3600 0'1 0'0 0'1 ... ... 1477
134 ... ... 64'7 0'0 64'7 3650 0'1 0'0 0'1 ... ... 1423
134 ... ... 59'7 0'0 59'7 3700 0'1 0'0 0'1 ... ... 1714
134 ... ... 54'7 0'0 54'7 3750 0'1 0'0 0'1 ... ... 1561
1 ... ... 49'7 0'0 49'7 3800 0'1 0'0 0'1 ... ... 1758
1 ... ... 44'7 0'0 44'7 3850 0'1 0'0 0'1 ... ... 1511
1 ... ... 39'7 0'0 39'7 3900 0'1 0'0 0'1 ... ... 1488
1 ... ... 34'7 0'0 34'7 3950 0'1 0'0 0'1 ... ... 1488
1 30'0 30'0 29'7 0'1 30'0 4000 0'1 0'0 0'1 ... ... 2030
10 ... ... 27'7 0'0 27'7 4020 0'1 0'0 0'1 ... ... 1471
10 ... ... 26'7 0'0 26'7 4030 0'1 0'0 0'1 ... ... 1530
10 ... ... 25'7 0'0 25'7 4040 0'1 0'0 0'1 ... ... 1569
10 ... ... 24'7 0'0 24'7 4050 0'1 0'0 0'1 ... ... 1485
10 ... ... 23'7 0'0 23'7 4060 0'1 0'0 0'1 ... ... 1519
10 ... ... 22'7 0'0 22'7 4070 0'1 0'0 0'1 ... ... 1508
10 ... ... 21'7 0'0 21'7 4080 0'1 0'0 0'1 ... ... 1469
10 ... ... 20'7 0'0 20'7 4090 0'1 0'0 0'1 ... ... 1145
10 ... ... 19'7 0'0 19'7 4100 0'1 0'0 0'1 0'1 0'1 1106
10 ... ... 18'7 0'0 18'7 4110 0'1 0'0 0'1 ... ... 1068
10 ... ... 17'7 0'0 17'7 4120 0'1 0'0 0'1 ... ... 1130
10 ... ... 16'7 0'0 16'7 4130 0'1 0'0 0'1 ... ... 140
10 ... ... 15'7 0'0 15'7 4140 0'1 0'0 0'1 ... ... 1543
144 15'0 14'6 14'7 0'1 15'0 4150 0'1 0'0 0'1 0'1 0'1 1541
144 ... ... 13'7 0'0 13'7 4160 0'1 0'0 0'1 ... ... 1543
144 ... ... 12'7 0'0 12'7 4170 0'1 0'0 0'1 ... ... 1180
1 ... ... 11'7 0'0 11'7 4180 0'1 0'0 0'1 ... ... 1325
1 ... ... 10'7 0'0 10'7 4190 0'1 0'0 0'1 ... ... 1156
1 9'7 9'7 9'7 0'0 9'7 4200 0'1 0'0 0'1 ... ... 1541
10 ... ... 9'0 0'0 9'0 4210 0'2 0'0 0'2 ... ... 110
144 ... ... 8'0 0'0 8'0 4220 0'2 0'0 0'2 ... ... 1752
10 ... ... 7'1 0'0 7'1 4230 0'3 0'0 0'3 0'3 0'3 504
144 ... ... 6'2 0'0 6'2 4240 0'4 0'0 0'4 ... ... 1158
144 ... ... 5'3 0'0 5'3 4250 0'5 0'0 0'5 ... ... 578
10 ... ... 4'4 0'0 4'4 4260 0'6 0'0 0'6 ... ... 1105
191 ... ... 3'6 0'0 3'6 4270 1'0 0'0 1'0 ... ... 402
188 ... ... 3'1 0'0 3'1 4280 1'2 -0'1 1'3 1'2 1'2 411
20 ... ... 2'4 0'0 2'4 4290 1'7 0'1 1'6 1'7 1'7 723
3 1'7 1'7 1'7 0'0 1'7 4300 2'3 0'2 2'1 2'3 2'0 505
413 ... ... 1'4 0'0 1'4 4310 2'6 0'0 2'6 ... ... 153
110 ... ... 1'1 0'0 1'1 4320 3'3 0'0 3'3 ... ... 178
110 ... ... 0'7 0'0 0'7 4330 4'0 -0'1 4'1 4'0 4'0 144
1219 ... ... 0'6 0'0 0'6 4340 5'0 0'0 5'0 ... ... 144
1377 0'5 0'4 0'4 0'0 0'4 4350 5'6 0'0 5'6 ... ... 144
1108 ... ... 0'4 0'0 0'4 4360 6'6 0'0 6'6 ... ... 144
145 ... ... 0'3 0'0 0'3 4370 7'5 0'0 7'5 7'5 7'5 10
1345 ... ... 0'3 0'0 0'3 4380 8'5 0'0 8'5 ... ... 144
1285 ... ... 0'2 0'0 0'2 4390 9'4 0'0 9'4 ... ... 144
1733 ... ... 0'2 0'0 0'2 4400 10'3 -0'1 10'4 10'4 10'3 144
496 ... ... 0'2 0'0 0'2 4410 11'4 0'0 11'4 ... ... 144
1319 ... ... 0'1 0'0 0'1 4420 12'3 0'0 12'3 ... ... 144
1356 ... ... 0'1 0'0 0'1 4430 13'3 0'0 13'3 ... ... 144
1202 ... ... 0'1 0'0 0'1 4440 14'3 0'0 14'3 ... ... 11
1203 ... ... 0'1 0'0 0'1 4450 15'3 0'0 15'3 ... ... 144
1862 ... ... 0'1 0'0 0'1 4460 16'3 0'0 16'3 ... ... 144
2387 ... ... 0'1 0'0 0'1 4470 17'3 0'0 17'3 ... ... 144
1528 ... ... 0'1 0'0 0'1 4480 18'3 0'0 18'3 ... ... 144
1537 ... ... 0'1 0'0 0'1 4490 19'3 0'0 19'3 ... ... 144
1586 ... ... 0'1 0'0 0'1 4500 20'3 0'0 20'3 ... ... 144
1305 ... ... 0'1 0'0 0'1 4510 21'3 0'0 21'3 ... ... 144
1305 ... ... 0'1 0'0 0'1 4520 22'3 0'0 22'3 ... ... 144
5 ... ... 0'1 0'0 0'1 4530 23'3 0'0 23'3 ... ... 144
175 ... ... 0'1 0'0 0'1 4540 24'3 0'0 24'3 ... ... 144
456 ... ... 0'1 0'0 0'1 4550 25'3 0'0 25'3 ... ... 144
1139 ... ... 0'1 0'0 0'1 4560 26'3 0'0 26'3 ... ... 144
1503 ... ... 0'1 0'0 0'1 4570 27'3 0'0 27'3 ... ... 144
1421 ... ... 0'1 0'0 0'1 4580 28'3 0'0 28'3 ... ... 144
1343 ... ... 0'1 0'0 0'1 4590 29'3 0'0 29'3 ... ... 144
2080 ... ... 0'1 0'0 0'1 4600 30'3 0'0 30'3 ... ... 144
1513 ... ... 0'1 0'0 0'1 4610 31'3 0'0 31'3 ... ... 10
1518 ... ... 0'1 0'0 0'1 4620 32'3 0'0 32'3 ... ... 10
1518 ... ... 0'1 0'0 0'1 4630 33'3 0'0 33'3 ... ... 144
1680 ... ... 0'1 0'0 0'1 4650 35'3 0'0 35'3 ... ... 144
1656 ... ... 0'1 0'0 0'1 4700 40'3 0'0 40'3 ... ... 144
1522 ... ... 0'1 0'0 0'1 4750 45'3 0'0 45'3 ... ... 144
1515 ... ... 0'1 0'0 0'1 4800 50'3 0'0 50'3 ... ... 134
1553 ... ... 0'1 0'0 0'1 4850 55'3 0'0 55'3 ... ... 134
1542 ... ... 0'1 0'0 0'1 4900 60'3 0'0 60'3 ... ... 134
1525 ... ... 0'1 0'0 0'1 4950 65'3 0'0 65'3 ... ... 134
1602 ... ... 0'1 0'0 0'1 5000 70'3 0'0 70'3 ... ... 134
1480 ... ... 0'1 0'0 0'1 5050 75'3 0'0 75'3 ... ... 134
1486 ... ... 0'1 0'0 0'1 5100 80'3 0'0 80'3 ... ... 134
1371 ... ... 0'1 0'0 0'1 5150 85'3 0'0 85'3 ... ... 134
1443 ... ... 0'1 0'0 0'1 5200 90'3 0'0 90'3 ... ... 133
1474 ... ... 0'1 0'0 0'1 5250 95'3 0'0 95'3 ... ... 133
1506 ... ... 0'1 0'0 0'1 5300 100'3 0'0 100'3 ... ... 133
1391 ... ... 0'1 0'0 0'1 5350 105'3 0'0 105'3 ... ... 133
1521 ... ... 0'1 0'0 0'1 5400 110'3 0'0 110'3 ... ... 133
1486 ... ... 0'1 0'0 0'1 5500 120'3 0'0 120'3 ... ... 133
1373 ... ... 0'1 0'0 0'1 5600 130'3 0'0 130'3 ... ... 133
1373 ... ... 0'1 0'0 0'1 5700 140'3 0'0 140'3 ... ... 133
1336 ... ... 0'1 0'0 0'1 5800 150'3 0'0 150'3 ... ... 133
1373 ... ... 0'1 0'0 0'1 5900 160'3 0'0 160'3 ... ... 133
1593 ... ... 0'1 0'0 0'1 6000 170'3 0'0 170'3 ... ... 133
1116 ... ... 0'1 0'0 0'1 6100 180'3 0'0 180'3 ... ... 133
1116 ... ... 0'1 0'0 0'1 6200 190'3 0'0 190'3 ... ... 133
1069 ... ... 0'1 0'0 0'1 6300 200'3 0'0 200'3 ... ... 133
1096 ... ... 0'1 0'0 0'1 6400 210'3 0'0 210'3 ... ... 133
1097 ... ... 0'1 0'0 0'1 6500 220'3 0'0 220'3 ... ... 133
1096 ... ... 0'1 0'0 0'1 6600 230'3 0'0 230'3 ... ... 133
1098 ... ... 0'1 0'0 0'1 6700 240'3 0'0 240'3 ... ... 133
1106 ... ... 0'1 0'0 0'1 6800 250'3 0'0 250'3 ... ... 133
1096 ... ... 0'1 0'0 0'1 6900 260'3 0'0 260'3 ... ... 133
1096 ... ... 0'1 0'0 0'1 7000 270'3 0'0 270'3 ... ... 133
1079 ... ... 0'1 0'0 0'1 7100 280'3 0'0 280'3 ... ... 133
1096 ... ... 0'1 0'0 0'1 7200 290'3 0'0 290'3 ... ... 133
1071 ... ... 0'1 0'0 0'1 7300 300'3 0'0 300'3 ... ... 133
1079 ... ... 0'1 0'0 0'1 7400 310'3 0'0 310'3 ... ... 133
1097 ... ... 0'1 0'0 0'1 7500 320'3 0'0 320'3 ... ... 133
1078 ... ... 0'1 0'0 0'1 7600 330'3 0'0 330'3 ... ... 133
1097 ... ... 0'1 0'0 0'1 7700 340'3 0'0 340'3 ... ... 133
1040 ... ... 0'1 0'0 0'1 7800 350'3 0'0 350'3 ... ... 133
1079 ... ... 0'1 0'0 0'1 7900 360'3 0'0 360'3 ... ... 133
1116 ... ... 0'1 0'0 0'1 8000 370'3 0'0 370'3 ... ... 133
1078 ... ... 0'1 0'0 0'1 8200 390'3 0'0 390'3 ... ... 133
1122 ... ... 0'1 0'0 0'1 8400 410'3 0'0 410'3 ... ... 133
1078 ... ... 0'1 0'0 0'1 8500 420'3 0'0 420'3 ... ... 133
1078 ... ... 0'1 0'0 0'1 8600 430'3 0'0 430'3 ... ... 133
1040 ... ... 0'1 0'0 0'1 8700 440'3 0'0 440'3 ... ... 133
1132 ... ... 0'1 0'0 0'1 9000 470'3 0'0 470'3 ... ... 133
1132 ... ... 0'1 0'0 0'1 9500 520'3 0'0 520'3 ... ... 133
1097 ... ... 0'1 0'0 0'1 10000 570'3 0'0 570'3 ... ... 133
1098 ... ... 0'1 0'0 0'1 11000 670'3 0'0 670'3 ... ... 133
1078 ... ... 0'1 0'0 0'1 12000 770'3 0'0 770'3 ... ... 133

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.