DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'6
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
121 ... ... 214'7 0'0 214'7 2200 0'1 0'0 0'1 ... ... 0
121 ... ... 204'7 0'0 204'7 2300 0'1 0'0 0'1 ... ... 0
121 ... ... 194'7 0'0 194'7 2400 0'1 0'0 0'1 ... ... 0
121 ... ... 184'7 0'0 184'7 2500 0'1 0'0 0'1 ... ... 0
121 ... ... 174'7 0'0 174'7 2600 0'1 0'0 0'1 ... ... 0
121 ... ... 164'7 0'0 164'7 2700 0'1 0'0 0'1 ... ... 0
121 ... ... 154'7 0'0 154'7 2800 0'1 0'0 0'1 ... ... 0
121 ... ... 144'7 0'0 144'7 2900 0'1 0'0 0'1 ... ... 0
121 ... ... 134'7 0'0 134'7 3000 0'1 0'0 0'1 ... ... 0
121 ... ... 124'7 0'0 124'7 3100 0'1 0'0 0'1 ... ... 0
121 ... ... 114'7 0'0 114'7 3200 0'1 0'0 0'1 ... ... 0
121 ... ... 109'7 0'0 109'7 3250 0'1 0'0 0'1 ... ... 0
121 ... ... 104'7 0'0 104'7 3300 0'1 0'0 0'1 ... ... 0
122 ... ... 99'7 0'0 99'7 3350 0'1 0'0 0'1 ... ... 0
122 ... ... 94'7 0'0 94'7 3400 0'1 0'0 0'1 ... ... 0
122 ... ... 89'7 0'0 89'7 3450 0'1 0'0 0'1 ... ... 0
122 ... ... 84'7 0'0 84'7 3500 0'1 0'0 0'1 ... ... 0
122 ... ... 79'7 0'0 79'7 3550 0'1 0'0 0'1 ... ... 0
122 ... ... 74'7 0'0 74'7 3600 0'1 0'0 0'1 ... ... 110
122 ... ... 69'7 0'0 69'7 3650 0'1 0'0 0'1 ... ... 182
122 ... ... 64'7 0'0 64'7 3700 0'1 0'0 0'1 ... ... 262
132 ... ... 59'7 0'0 59'7 3750 0'1 0'0 0'1 ... ... 345
132 ... ... 54'7 0'0 54'7 3800 0'1 0'0 0'1 ... ... 345
132 ... ... 49'7 0'0 49'7 3850 0'1 0'0 0'1 ... ... 1935
132 46'4 46'4 44'7 1'5 46'4 3900 0'1 0'0 0'1 ... ... 2067
132 40'4 40'4 39'7 0'5 40'4 3950 0'1 0'0 0'1 0'1 0'1 2081
132 36'2 35'4 34'7 1'1 36'0 4000 0'1 0'0 0'1 0'2 0'1 2087
132 ... ... 32'7 0'0 32'7 4020 0'1 0'0 0'1 0'1 0'1 2062
132 ... ... 31'7 0'0 31'7 4030 0'1 0'0 0'1 ... ... 8158
132 ... ... 30'7 0'0 30'7 4040 0'1 0'0 0'1 0'1 0'1 6568
132 31'7 30'6 29'7 2'0 31'7 4050 0'1 0'0 0'1 0'1 0'1 8007
132 ... ... 28'7 0'0 28'7 4060 0'1 0'0 0'1 ... ... 9705
1 ... ... 27'7 0'0 27'7 4070 0'1 0'0 0'1 ... ... 11273
122 ... ... 26'7 0'0 26'7 4080 0'1 0'0 0'1 ... ... 9577
132 ... ... 25'7 0'0 25'7 4090 0'1 0'0 0'1 ... ... 9909
132 28'4 25'0 25'0 3'4 28'4 4100 0'1 -0'1 0'2 0'2 0'1 659
132 ... ... 24'0 0'0 24'0 4110 0'2 0'0 0'2 ... ... 184
132 ... ... 23'0 0'0 23'0 4120 0'2 0'0 0'2 ... ... 496
132 ... ... 22'0 0'0 22'0 4130 0'2 0'0 0'2 ... ... 24920
132 ... ... 21'0 0'0 21'0 4140 0'1 -0'1 0'2 0'1 0'1 40257
134 23'3 21'1 20'0 1'1 21'1 4150 0'2 0'0 0'2 0'2 0'2 32039
132 ... ... 19'0 0'0 19'0 4160 0'2 0'0 0'2 ... ... 35749
132 ... ... 18'0 0'0 18'0 4170 0'2 0'0 0'2 0'2 0'2 45088
132 19'0 19'0 17'0 2'0 19'0 4180 0'2 0'0 0'2 0'2 0'2 46319
132 ... ... 16'1 0'0 16'1 4190 0'2 -0'1 0'3 0'2 0'2 46321
124 18'3 15'0 15'1 0'7 16'0 4200 0'2 -0'1 0'3 0'3 0'1 46313
132 ... ... 14'1 0'0 14'1 4210 0'3 0'0 0'3 ... ... 46817
134 ... ... 13'1 0'0 13'1 4220 0'3 0'0 0'3 ... ... 602
132 ... ... 12'2 0'0 12'2 4230 0'2 -0'2 0'4 0'3 0'2 41629
10 ... ... 11'3 0'0 11'3 4240 0'2 -0'3 0'5 0'2 0'2 58240
134 13'6 11'0 10'4 3'2 13'6 4250 0'3 -0'3 0'6 0'6 0'3 110
134 ... ... 9'5 0'0 9'5 4260 0'3 -0'4 0'7 0'3 0'3 49256
134 ... ... 8'6 0'0 8'6 4270 0'3 -0'5 1'0 0'3 0'3 110
1 ... ... 7'7 0'0 7'7 4280 0'5 -0'4 1'1 0'7 0'3 58119
1 ... ... 7'1 0'0 7'1 4290 1'3 0'0 1'3 ... ... 41354
134 9'0 5'6 6'3 0'2 6'5 4300 0'7 -0'6 1'5 2'0 0'5 30824
12 ... ... 5'5 0'0 5'5 4310 1'0 -0'7 1'7 1'4 1'0 1622
3 5'5 4'3 5'0 0'4 5'4 4320 1'3 -0'7 2'2 2'6 1'3 906
20 5'0 4'4 4'3 0'4 4'7 4330 1'5 -1'0 2'5 2'2 1'5 2187
22 4'3 3'7 3'6 0'5 4'3 4340 2'0 -1'0 3'0 3'5 1'6 1548
925 5'0 3'0 3'3 0'2 3'5 4350 2'5 -1'0 3'5 4'0 1'5 174
1159 3'3 2'3 2'7 0'4 3'3 4360 3'0 -1'1 4'1 3'6 2'0 168
419 4'0 2'1 2'3 1'0 3'3 4370 3'3 -1'2 4'5 4'2 3'1 713
643 3'3 1'7 2'0 0'2 2'2 4380 4'5 -0'5 5'2 5'5 4'5 74
1609 2'1 1'5 1'6 0'2 2'0 4390 6'0 0'0 6'0 ... ... 15
5407 2'6 1'1 1'4 0'0 1'4 4400 5'3 -1'3 6'6 6'4 4'0 10
2727 1'6 1'2 1'2 0'3 1'5 4410 5'4 -2'0 7'4 5'4 5'4 133
1101 1'4 1'0 1'0 0'0 1'0 4420 8'2 0'0 8'2 ... ... 132
40364 1'4 1'0 0'7 0'5 1'4 4430 9'1 0'0 9'1 ... ... 10
43190 1'2 0'7 0'6 0'4 1'2 4440 9'0 -1'0 10'0 9'0 9'0 132
25598 1'0 0'4 0'6 0'2 1'0 4450 11'0 0'0 11'0 ... ... 133
55271 0'5 0'5 0'5 0'0 0'5 4460 11'7 0'0 11'7 ... ... 132
5851 ... ... 0'4 0'0 0'4 4470 12'6 0'0 12'6 ... ... 131
58387 0'5 0'5 0'4 0'1 0'5 4480 13'6 0'0 13'6 ... ... 132
58652 0'4 0'4 0'4 0'0 0'4 4490 14'6 0'0 14'6 ... ... 121
16366 0'4 0'3 0'3 0'1 0'4 4500 13'7 -1'6 15'5 15'7 13'6 10
110 ... ... 0'3 0'0 0'3 4510 16'5 0'0 16'5 ... ... 132
10 ... ... 0'3 0'0 0'3 4520 17'5 0'0 17'5 ... ... 132
58663 ... ... 0'2 0'0 0'2 4530 18'4 0'0 18'4 ... ... 121
58816 ... ... 0'2 0'0 0'2 4540 19'4 0'0 19'4 ... ... 132
58693 0'3 0'3 0'2 0'1 0'3 4550 20'4 0'0 20'4 ... ... 134
33883 ... ... 0'2 0'0 0'2 4560 21'4 0'0 21'4 ... ... 132
5883 ... ... 0'2 0'0 0'2 4570 22'4 0'0 22'4 ... ... 132
41377 0'2 0'2 0'2 0'0 0'2 4580 23'4 0'0 23'4 ... ... 132
46774 ... ... 0'2 0'0 0'2 4590 24'4 0'0 24'4 ... ... 132
1067 0'2 0'2 0'2 0'0 0'2 4600 23'6 -1'6 25'4 23'7 23'6 134
45539 ... ... 0'2 0'0 0'2 4610 26'4 0'0 26'4 ... ... 122
46319 ... ... 0'2 0'0 0'2 4620 27'4 0'0 27'4 ... ... 121
46289 ... ... 0'2 0'0 0'2 4630 28'4 0'0 28'4 ... ... 132
58194 ... ... 0'2 0'0 0'2 4650 30'4 0'0 30'4 ... ... 132
1967 0'1 0'1 0'2 -0'1 0'1 4700 35'3 0'0 35'3 ... ... 122
1692 ... ... 0'1 0'0 0'1 4750 40'3 0'0 40'3 ... ... 122
1995 ... ... 0'1 0'0 0'1 4800 43'3 -2'0 45'3 45'1 43'3 132
1577 ... ... 0'1 0'0 0'1 4850 50'3 0'0 50'3 ... ... 132
1120 ... ... 0'1 0'0 0'1 4900 55'3 0'0 55'3 ... ... 132
110 ... ... 0'1 0'0 0'1 4950 60'3 0'0 60'3 ... ... 132
0 ... ... 0'1 0'0 0'1 5000 64'2 -1'1 65'3 65'6 63'1 132
0 ... ... 0'1 0'0 0'1 5050 70'3 0'0 70'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5100 75'3 0'0 75'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5150 80'3 0'0 80'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5200 85'3 0'0 85'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5250 90'3 0'0 90'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5300 95'3 0'0 95'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5350 100'3 0'0 100'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5400 105'3 0'0 105'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5500 115'3 0'0 115'3 ... ... 122
0 ... ... 0'1 0'0 0'1 5600 125'3 0'0 125'3 ... ... 121
0 ... ... 0'1 0'0 0'1 5700 135'3 0'0 135'3 ... ... 121
0 ... ... 0'1 0'0 0'1 5800 145'3 0'0 145'3 ... ... 121
0 ... ... 0'1 0'0 0'1 5900 155'3 0'0 155'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6000 165'3 0'0 165'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6100 175'3 0'0 175'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6200 185'3 0'0 185'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6300 195'3 0'0 195'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6400 205'3 0'0 205'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6500 215'3 0'0 215'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6600 225'3 0'0 225'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6700 235'3 0'0 235'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6800 245'3 0'0 245'3 ... ... 121
0 ... ... 0'1 0'0 0'1 6900 255'3 0'0 255'3 ... ... 121
0 ... ... 0'1 0'0 0'1 7000 265'3 0'0 265'3 ... ... 121
0 ... ... 0'1 0'0 0'1 7100 275'3 0'0 275'3 ... ... 121
0 ... ... 0'1 0'0 0'1 7200 285'3 0'0 285'3 ... ... 121
0 ... ... 0'1 0'0 0'1 7300 295'3 0'0 295'3 ... ... 121
0 ... ... 0'1 0'0 0'1 7400 305'2 0'0 305'2 ... ... 121
0 ... ... 0'1 0'0 0'1 7500 315'2 0'0 315'2 ... ... 121
0 ... ... 0'1 0'0 0'1 7600 325'2 0'0 325'2 ... ... 121
0 ... ... 0'1 0'0 0'1 7700 335'2 0'0 335'2 ... ... 121
0 ... ... 0'1 0'0 0'1 7800 345'2 0'0 345'2 ... ... 121
0 ... ... 0'1 0'0 0'1 7900 355'2 0'0 355'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8000 365'2 0'0 365'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8200 385'2 0'0 385'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8400 405'2 0'0 405'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8500 415'2 0'0 415'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8600 425'2 0'0 425'2 ... ... 121
0 ... ... 0'1 0'0 0'1 8700 435'2 0'0 435'2 ... ... 121
0 ... ... 0'1 0'0 0'1 9000 465'2 0'0 465'2 ... ... 121
0 ... ... 0'1 0'0 0'1 9500 515'2 0'0 515'2 ... ... 121
0 ... ... 0'1 0'0 0'1 10000 565'2 0'0 565'2 ... ... 121
0 ... ... 0'1 0'0 0'1 11000 665'2 0'0 665'2 ... ... 121
0 ... ... 0'1 0'0 0'1 12000 765'2 0'0 765'2 ... ... 121

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.