DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 319.9
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
8 ... ... 267.6 0 267.6 5400 0.1 0 0.1 ... ... 1565
8 ... ... 263.6 0 263.6 5800 0.1 0 0.1 ... ... 1495
8 ... ... 176.6 0 176.6 14500 0.1 0 0.1 ... ... 1578
8 ... ... 171.6 0 171.6 15000 0.1 0 0.1 ... ... 1565
8 ... ... 166.6 0 166.6 15500 0.1 0 0.1 ... ... 1556
8 ... ... 161.6 0 161.6 16000 0.1 0 0.1 ... ... 1505
8 ... ... 156.6 0 156.6 16500 0.1 0 0.1 ... ... 1308
8 ... ... 151.6 0 151.6 17000 0.1 0 0.1 ... ... 1226
8 ... ... 146.6 0 146.6 17500 0.1 0 0.1 ... ... 540
8 ... ... 141.6 0 141.6 18000 0.1 0 0.1 ... ... 572
8 ... ... 136.6 0 136.6 18500 0.1 0 0.1 ... ... 255
8 ... ... 131.6 0 131.6 19000 0.1 0 0.1 ... ... 255
8 ... ... 126.6 0 126.6 19500 0.1 0 0.1 ... ... 20
8 ... ... 121.6 0 121.6 20000 0.1 0 0.1 ... ... 1565
8 ... ... 111.6 0 111.6 21000 0.1 0 0.1 ... ... 1593
8 ... ... 101.6 0 101.6 22000 0.1 0 0.1 ... ... 322
8 ... ... 96.6 0 96.6 22500 0.1 0 0.1 ... ... 20
8 ... ... 91.7 0 91.7 23000 0.1 0 0.1 ... ... 1544
8 ... ... 86.7 0 86.7 23500 0.2 0 0.2 ... ... 1262
8 ... ... 81.7 0 81.7 24000 0.2 0 0.2 ... ... 159
8 ... ... 76.7 0 76.7 24500 0.2 0 0.2 ... ... 1451
8 ... ... 71.7 0 71.7 25000 0.2 0 0.2 ... ... 136
8 ... ... 66.8 0 66.8 25500 0.3 0 0.3 ... ... 648
8 ... ... 61.8 0 61.8 26000 0.3 0 0.3 ... ... 1614
7 ... ... 56.8 0 56.8 26500 0.3 0 0.3 0.3 0.3 1643
7 ... ... 51.9 0 51.9 27000 0.4 0.1 0.4 0.4 0.4 832
7 ... ... 47 0 47 27500 0.4 0 0.4 ... ... 379
6 ... ... 46 0 46 27600 0.4 0 0.4 ... ... 173
6 ... ... 44 0 44 27800 0.5 0 0.5 ... ... 1557
6 ... ... 42 0 42 28000 0.5 0 0.5 0.5 0.5 37
6 ... ... 41.1 0 41.1 28100 0.5 0 0.5 ... ... 1244
41 ... ... 40.1 0 40.1 28200 0.5 0 0.5 ... ... 1038
6 ... ... 39.1 0 39.1 28300 0.6 0 0.6 0.6 0.6 175
6 ... ... 38.1 0 38.1 28400 0.6 0 0.6 ... ... 1630
41 ... ... 37.1 0 37.1 28500 0.6 0.1 0.6 0.6 0.6 1693
6 ... ... 36.1 0 36.1 28600 0.6 0 0.6 0.6 0.6 85
6 ... ... 35.2 0 35.2 28700 0.7 0.1 0.6 0.7 0.7 1370
42 ... ... 34.2 0 34.2 28800 0.6 0 0.6 ... ... 1019
6 ... ... 33.2 0 33.2 28900 0.7 0 0.7 ... ... 24
42 34.4 28.3 32.2 -3.3 29 29000 0.7 0 0.7 0.8 0.7 968
6 ... ... 31.3 0 31.3 29100 0.7 0 0.7 ... ... 120
43 ... ... 30.3 0 30.3 29200 0.7 0 0.7 ... ... 708
6 ... ... 29.3 0 29.3 29300 0.8 0 0.8 ... ... 24
44 ... ... 28.3 0 28.3 29400 0.8 0 0.8 ... ... 287
48 23.9 21.8 27.4 -3.5 23.9 29500 0.9 0.1 0.8 0.9 0.8 556
7 ... ... 26.4 0 26.4 29600 0.9 0 0.9 0.9 0.9 1002
7 ... ... 25.5 0 25.5 29700 0.9 0 0.9 0.9 0.9 24
7 ... ... 24.5 0 24.5 29800 1 0 1 1 1 25
7 ... ... 23.6 0 23.6 29900 1.3 0.3 1 1.3 1.3 583
51 22.7 21 22.6 -1.6 21 30000 1 -0.1 1.1 1.4 1 257
7 ... ... 21.7 0 21.7 30100 1.4 0.3 1.1 1.4 1.4 188
51 ... ... 20.7 0 20.7 30200 1.5 0.4 1.2 1.5 1.2 231
53 ... ... 19.8 0 19.8 30300 1.3 0 1.3 ... ... 443
54 ... ... 18.9 0 18.9 30400 1.5 0.2 1.3 1.5 1.5 395
56 ... ... 18 0 18 30500 1.5 0.1 1.4 2 1.5 210
54 ... ... 17.1 0 17.1 30600 2.4 0.9 1.6 2.4 2.4 311
54 ... ... 16.3 0 16.3 30700 1.7 0.1 1.7 1.7 1.7 349
10 ... ... 15.4 0 15.4 30800 2.5 0.7 1.8 2.6 1.8 478
8 ... ... 14.6 0 14.6 30900 2 0 2 2 2 1
10 13.5 12 13.7 -1.8 12 31000 2.4 0.3 2.2 3.4 2.2 4
8 ... ... 12.9 0 12.9 31100 3.1 0.8 2.3 3.4 3 5
85 10.6 10.6 12.1 -1.6 10.6 31200 4.3 1.7 2.6 4.3 3.5 274
8 ... ... 11.4 0 11.4 31300 2.5 -0.3 2.8 2.5 2.5 273
85 ... ... 10.7 0 10.7 31400 3.5 0.5 3.1 3.6 3.5 116
20 7.3 7.3 10 -2.7 7.3 31500 4 0.7 3.4 5.4 3.5 129
48 ... ... 9.3 0 9.3 31600 5.1 1.4 3.7 5.5 3.1 160
41 6.2 6.2 8.7 -2.5 6.2 31700 4.9 0.9 4.1 6.5 4.1 266
71 5.8 5.8 8.1 -2.3 5.8 31800 4 -0.5 4.5 4 4 58
131 ... ... 7.5 0 7.5 31900 4.9 0 4.9 ... ... 180
131 6.7 4.5 7 -1.2 5.8 32000 6.1 0.7 5.4 8 5.6 1
65 ... ... 6.4 0 6.4 32100 5.8 0 5.8 ... ... 155
20 ... ... 6 0 6 32200 6.4 0 6.4 ... ... 101
146 3.5 3.5 5.5 -2.1 3.5 32300 6.9 0 6.9 ... ... 106
23 ... ... 5.1 0 5.1 32400 7.5 0 7.5 ... ... 64
128 4.4 2.9 4.7 -1.3 3.5 32500 9.5 1.4 8.1 9.5 7 99
22 3.7 3.7 4.4 -0.7 3.7 32600 8.8 0 8.8 ... ... 61
32 3.8 2.7 4 -1.4 2.7 32700 9.4 0 9.4 ... ... 55
9 ... ... 3.7 0 3.7 32800 10.1 0 10.1 ... ... 51
22 2.4 2 3.4 -1.4 2 32900 10.8 0 10.8 ... ... 52
19 4 1.9 3.2 -0.7 2.5 33000 11.5 0 11.5 ... ... 52
98 3.5 1.9 2.9 -0.6 2.4 33100 14.6 2.3 12.3 14.6 14.6 50
80 2.1 2.1 ... ... 2.1 33200 ... ... ... ... ... 50
20 1.9 1.7 ... ... 1.7 33300 ... ... ... ... ... 52
85 1.7 1.7 ... ... 1.7 33400 ... ... ... ... ... 52
97 2 1.3 2.1 -0.4 1.7 33500 15.5 0 15.5 ... ... 52
20 1.5 1.5 ... ... 1.5 33600 ... ... ... ... ... 52
102 ... ... ... ... ... 33700 ... ... ... ... ... 52
181 ... ... ... ... ... 33800 ... ... ... ... ... 52
111 1.1 1 1.4 -0.3 1.1 34000 19.8 0 19.8 ... ... 54
680 0.8 0.8 1 -0.2 0.8 34500 24.3 0 24.3 ... ... 59
786 0.7 0.5 0.7 -0.2 0.6 35000 29.1 0 29.1 ... ... 62
472 0.6 0.6 0.6 0 0.6 35500 33.9 0 33.9 ... ... 65
214 0.6 0.4 0.5 -0.1 0.4 36000 38.8 0 38.8 ... ... 66
216 ... ... 0.4 0 0.4 36500 43.7 0 43.7 ... ... 66
205 ... ... 0.4 0 0.4 37000 48.7 0 48.7 ... ... 66
168 ... ... 0.3 0 0.3 37500 53.7 0 53.7 ... ... 66
769 0.3 0.3 0.3 -0.1 0.3 38000 62.1 3.5 58.6 62.1 62.1 8
208 0.2 0.1 0.2 -0.1 0.2 39000 68.6 0 68.6 ... ... 66
208 0.1 0.1 0.2 -0.1 0.1 40000 76.5 -2 78.5 76.5 76.5 66
590 0.1 0.1 0.2 -0.1 0.1 41000 88.5 0 88.5 ... ... 54
30 ... ... 0.1 0 0.1 42000 98.4 0 98.4 ... ... 56
208 ... ... 0.1 0 0.1 43000 108.4 0 108.4 ... ... 56
453 ... ... 0.1 0 0.1 44000 118.4 0 118.4 ... ... 56
1338 ... ... 0.1 0 0.1 45000 128.4 0 128.4 ... ... 56
1554 ... ... 0.1 0 0.1 46000 138.4 0 138.4 ... ... 56
1593 ... ... 0.1 0 0.1 47000 148.4 0 148.4 ... ... 56
40 ... ... 0.1 0 0.1 48000 158.4 0 158.4 ... ... 56
201 ... ... 0.1 0 0.1 49000 168.4 0 168.4 ... ... 56
406 ... ... 0.1 0 0.1 50000 178.4 0 178.4 ... ... 56
368 ... ... 0.1 0 0.1 51000 188.4 0 188.4 ... ... 56
518 ... ... 0.1 0 0.1 52000 198.4 0 198.4 ... ... 56
644 ... ... 0.1 0 0.1 53000 208.4 0 208.4 ... ... 56
1146 ... ... 0.1 0 0.1 54000 218.4 0 218.4 ... ... 56
1296 ... ... 0.1 0 0.1 55000 228.4 0 228.4 ... ... 56
1324 ... ... 0.1 0 0.1 56000 238.4 0 238.4 ... ... 56
1450 ... ... 0.1 0 0.1 57000 248.4 0 248.4 ... ... 56
1524 ... ... 0.1 0 0.1 58000 258.4 0 258.4 ... ... 56
1459 ... ... 0.1 0 0.1 59000 268.4 0 268.4 ... ... 56

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.