DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 322.8
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
9 ... ... 263.4 0 263.4 5400 0.1 0 0.1 ... ... 1330
9 ... ... 259.4 0 259.4 5800 0.1 0 0.1 ... ... 1330
9 ... ... 172.4 0 172.4 14500 0.1 0 0.1 ... ... 1420
9 ... ... 167.4 0 167.4 15000 0.1 0 0.1 ... ... 1302
9 ... ... 162.4 0 162.4 15500 0.1 0 0.1 ... ... 1250
9 ... ... 157.4 0 157.4 16000 0.1 0 0.1 ... ... 1142
9 ... ... 152.4 0 152.4 16500 0.1 0 0.1 ... ... 1090
9 ... ... 147.4 0 147.4 17000 0.1 0 0.1 ... ... 494
9 ... ... 142.4 0 142.4 17500 0.1 0 0.1 ... ... 426
9 ... ... 137.4 0 137.4 18000 0.1 0 0.1 ... ... 414
9 ... ... 132.4 0 132.4 18500 0.1 0 0.1 ... ... 226
9 ... ... 127.4 0 127.4 19000 0.1 0 0.1 ... ... 229
9 ... ... 122.4 0 122.4 19500 0.1 0 0.1 ... ... 229
9 ... ... 117.4 0 117.4 20000 0.1 0 0.1 ... ... 183
9 ... ... 107.4 0 107.4 21000 0.1 0 0.1 ... ... 183
7 ... ... 97.4 0 97.4 22000 0.1 0 0.1 ... ... 462
7 ... ... 92.4 0 92.4 22500 0.1 0 0.1 ... ... 166
19 ... ... 87.4 0 87.4 23000 0.1 0 0.1 ... ... 133
19 ... ... 82.5 0 82.5 23500 0.1 0 0.1 ... ... 1298
9 ... ... 77.5 0 77.5 24000 0.1 0 0.1 ... ... 334
7 ... ... 72.5 0 72.5 24500 0.2 0 0.2 ... ... 40
9 ... ... 67.5 0 67.5 25000 0.2 0 0.2 ... ... 1136
19 ... ... 62.6 0 62.6 25500 0.2 0 0.2 ... ... 1843
9 ... ... 57.6 0 57.6 26000 0.3 0 0.3 ... ... 59
9 ... ... 52.6 0 52.6 26500 0.3 0.1 0.3 0.3 0.3 1092
9 ... ... 47.7 0 47.7 27000 0.3 0 0.3 0.4 0.3 1426
19 ... ... 42.7 0 42.7 27500 0.4 0 0.4 ... ... 1366
9 ... ... 41.7 0 41.7 27600 0.4 0 0.4 ... ... 818
7 ... ... 39.8 0 39.8 27800 0.4 0 0.4 ... ... 49
19 ... ... 37.8 0 37.8 28000 0.4 0 0.4 ... ... 1330
9 ... ... 36.8 0 36.8 28100 0.4 -0.1 0.5 0.4 0.4 740
63 ... ... 35.8 0 35.8 28200 0.5 0 0.5 ... ... 527
19 ... ... 34.8 0 34.8 28300 0.5 0 0.5 0.5 0.5 7
9 ... ... 33.9 0 33.9 28400 0.5 0 0.5 0.5 0.5 1680
9 ... ... 32.9 0 32.9 28500 0.5 -0.1 0.5 0.5 0.5 1245
7 ... ... 31.9 0 31.9 28600 0.5 -0.1 0.5 0.5 0.5 428
19 ... ... 30.9 0 30.9 28700 0.5 0 0.5 0.5 0.5 8
19 ... ... 29.9 0 29.9 28800 0.5 -0.1 0.6 0.5 0.5 1623
63 ... ... 28.9 0 28.9 28900 0.5 -0.1 0.6 0.5 0.5 1056
19 ... ... 28 0 28 29000 0.6 0 0.6 0.6 0.5 208
9 ... ... 27 0 27 29100 0.6 -0.1 0.6 0.6 0.5 1626
63 ... ... 26 0 26 29200 0.6 -0.1 0.7 0.6 0.6 817
19 ... ... 25 0 25 29300 0.7 0 0.7 ... ... 1805
9 ... ... 24.1 0 24.1 29400 0.6 -0.1 0.7 0.7 0.6 682
10 ... ... 23.1 0 23.1 29500 0.7 -0.1 0.8 0.7 0.7 2035
7 ... ... 22.2 0 22.2 29600 0.8 0 0.8 ... ... 200
9 ... ... 21.2 0 21.2 29700 0.9 0 0.9 ... ... 1123
19 ... ... 20.3 0 20.3 29800 0.8 -0.2 0.9 0.8 0.8 1729
19 ... ... 19.4 0 19.4 29900 0.8 -0.2 1 0.8 0.8 181
10 21 21 18.4 2.6 21 30000 0.8 -0.3 1.1 1.1 0.8 156
19 ... ... 17.5 0 17.5 30100 1 -0.2 1.2 1 1 166
19 ... ... 16.6 0 16.6 30200 0.9 -0.4 1.3 1.1 0.9 102
19 ... ... 15.8 0 15.8 30300 1 -0.4 1.4 1.1 1 244
19 ... ... 14.9 0 14.9 30400 1.3 -0.3 1.5 1.3 1.3 94
10 ... ... 14.1 0 14.1 30500 1.4 -0.4 1.7 1.4 1.2 180
19 ... ... 13.3 0 13.3 30600 1.2 -0.7 1.9 1.3 1.2 72
19 ... ... 12.5 0 12.5 30700 1.8 -0.4 2.1 1.8 1.8 306
10 ... ... 11.7 0 11.7 30800 1.4 -0.9 2.3 1.4 1.4 681
19 ... ... 11 0 11 30900 1.7 -1 2.6 1.7 1.7 549
9 13.5 13.3 10.3 3.3 13.5 31000 1.9 -1 2.9 2.5 1.9 678
19 ... ... 9.6 0 9.6 31100 2.1 -1.1 3.2 2.1 2 195
19 ... ... 8.9 0 8.9 31200 2.4 -1.2 3.5 2.4 2.4 604
19 ... ... 8.3 0 8.3 31300 2.8 -1.1 3.9 2.8 2.8 155
19 ... ... 7.6 0 7.6 31400 2.8 -1.5 4.3 4.5 2.8 624
37 ... ... 7.1 0 7.1 31500 3 -1.7 4.7 3.8 3 308
10 ... ... 6.5 0 6.5 31600 5.1 0 5.1 ... ... 166
19 ... ... 6 0 6 31700 4.2 -1.4 5.6 4.2 4.2 189
39 ... ... 5.5 0 5.5 31800 6.1 0 6.1 ... ... 138
48 ... ... 5 0 5 31900 6.6 0 6.6 ... ... 171
32 7.5 4.4 4.6 2.8 7.4 32000 5.9 -1.3 7.2 6.8 5.1 122
46 5.5 5.5 4.2 1.3 5.5 32100 7.8 0 7.8 ... ... 82
130 5.7 5.7 3.9 1.9 5.7 32200 6 -2.4 8.4 6 6 198
100 ... ... 3.5 0 3.5 32300 6.4 -2.8 9.1 6.4 6.4 87
20 4.2 4.2 3.2 1 4.2 32400 9.8 0 9.8 ... ... 20
10 5 3.8 2.9 2.1 5 32500 10.5 0 10.5 ... ... 117
40 3.9 3.9 2.7 1.2 3.9 32600 11.3 0 11.3 ... ... 113
10 4.4 4.4 2.4 2 4.4 32700 12 0 12 ... ... 105
28 2.9 2.9 2.2 0.7 2.9 32800 12.8 0 12.8 ... ... 100
285 2.7 2.6 2 0.6 2.6 32900 13.6 0 13.6 ... ... 76
61 3.5 2.4 1.9 1.4 3.3 33000 14.4 0 14.4 ... ... 76
183 2.8 2.8 1.7 1.2 2.8 33100 15.3 0 15.3 ... ... 76
10 ... ... 1.6 0 1.6 33200 16.1 0 16.1 ... ... 76
263 1.9 1.9 1.4 0.5 1.9 33300 17 0 17 ... ... 63
67 2.4 1.7 1.3 1.1 2.4 33400 17.9 0 17.9 ... ... 7
75 2.2 2.1 1.2 0.9 2.1 33500 18.8 0 18.8 ... ... 63
64 2 1.8 1.1 0.9 2 33600 19.7 0 19.7 ... ... 63
196 1.7 1.7 1 0.7 1.7 33700 20.6 0 20.6 ... ... 63
238 1.6 1.3 1 0.7 1.6 33800 21.5 0 21.5 ... ... 63
558 0.9 0.9 0.8 0.1 0.9 34000 23.4 0 23.4 ... ... 63
33 0.8 0.8 0.6 0.2 0.8 34500 28.2 0 28.2 ... ... 63
172 0.5 0.5 0.5 0 0.5 35000 33.1 0 33.1 ... ... 63
1436 0.4 0.4 0.4 0 0.4 35500 38 0 38 ... ... 63
91 ... ... 0.4 0 0.4 36000 42.9 0 42.9 ... ... 9
432 ... ... 0.3 0 0.3 36500 47.8 0 47.8 ... ... 63
1281 ... ... 0.3 0 0.3 37000 52.8 0 52.8 ... ... 63
1216 ... ... 0.2 0 0.2 37500 57.8 0 57.8 ... ... 63
235 ... ... 0.2 0 0.2 38000 62.7 0 62.7 ... ... 63
586 ... ... 0.2 0 0.2 39000 72.7 0 72.7 ... ... 63
56 ... ... 0.1 0 0.1 40000 82.7 0 82.7 ... ... 63
1516 ... ... 0.1 0 0.1 41000 92.6 0 92.6 ... ... 63
1446 ... ... 0.1 0 0.1 42000 102.6 0 102.6 ... ... 9
564 ... ... 0.1 0 0.1 43000 112.6 0 112.6 ... ... 9
1385 ... ... 0.1 0 0.1 44000 122.6 0 122.6 ... ... 9
1512 ... ... 0.1 0 0.1 45000 132.6 0 132.6 ... ... 53
50 ... ... 0.1 0 0.1 46000 142.6 0 142.6 ... ... 53
63 ... ... 0.1 0 0.1 47000 152.6 0 152.6 ... ... 53
94 ... ... 0.1 0 0.1 48000 162.6 0 162.6 ... ... 53
185 ... ... 0.1 0 0.1 49000 172.6 0 172.6 ... ... 53
626 ... ... 0.1 0 0.1 50000 182.6 0 182.6 ... ... 53
988 ... ... 0.1 0 0.1 51000 192.6 0 192.6 ... ... 53
1150 ... ... 0.1 0 0.1 52000 202.6 0 202.6 ... ... 53
1292 ... ... 0.1 0 0.1 53000 212.6 0 212.6 ... ... 53
1248 ... ... 0.1 0 0.1 54000 222.6 0 222.6 ... ... 53
1386 ... ... 0.1 0 0.1 55000 232.6 0 232.6 ... ... 53
1420 ... ... 0.1 0 0.1 56000 242.6 0 242.6 ... ... 53
1410 ... ... 0.1 0 0.1 57000 252.6 0 252.6 ... ... 53
1408 ... ... 0.1 0 0.1 58000 262.6 0 262.6 ... ... 53
1334 ... ... 0.1 0 0.1 59000 272.6 0 272.6 ... ... 53

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.