DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 320.1
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
56 ... ... 267.6 0 267.6 5400 0.1 0 0.1 ... ... 0
56 ... ... 263.6 0 263.6 5800 0.1 0 0.1 ... ... 0
56 ... ... 176.6 0 176.6 14500 0.1 0 0.1 ... ... 0
56 ... ... 171.6 0 171.6 15000 0.1 0 0.1 ... ... 0
56 ... ... 166.6 0 166.6 15500 0.1 0 0.1 ... ... 0
56 ... ... 161.6 0 161.6 16000 0.1 0 0.1 ... ... 0
56 ... ... 156.6 0 156.6 16500 0.1 0 0.1 ... ... 0
56 ... ... 151.6 0 151.6 17000 0.1 0 0.1 ... ... 0
56 ... ... 146.6 0 146.6 17500 0.1 0 0.1 ... ... 0
56 ... ... 141.6 0 141.6 18000 0.1 0 0.1 ... ... 0
56 ... ... 136.6 0 136.6 18500 0.1 0 0.1 ... ... 88
56 ... ... 131.6 0 131.6 19000 0.1 0 0.1 ... ... 144
56 ... ... 126.6 0 126.6 19500 0.1 0 0.1 ... ... 176
56 ... ... 121.6 0 121.6 20000 0.1 0 0.1 ... ... 315
56 ... ... 111.6 0 111.6 21000 0.1 0 0.1 ... ... 370
66 ... ... 101.6 0 101.6 22000 0.1 0 0.1 ... ... 594
66 ... ... 96.6 0 96.6 22500 0.1 0 0.1 ... ... 1354
8 ... ... 91.7 0 91.7 23000 0.1 0 0.1 ... ... 1657
66 ... ... 86.7 0 86.7 23500 0.2 0 0.2 ... ... 93
66 ... ... 81.7 0 81.7 24000 0.2 0 0.2 ... ... 726
8 ... ... 76.7 0 76.7 24500 0.2 0 0.2 ... ... 1550
66 ... ... 71.7 0 71.7 25000 0.2 0 0.2 ... ... 704
66 ... ... 66.8 0 66.8 25500 0.3 0 0.3 ... ... 148
8 ... ... 61.8 0 61.8 26000 0.3 0 0.3 ... ... 2324
8 ... ... 56.8 0 56.8 26500 0.3 0 0.3 0.3 0.3 1934
66 ... ... 51.9 0 51.9 27000 0.4 0.1 0.4 0.4 0.4 1831
66 ... ... 47 0 47 27500 0.4 0 0.4 ... ... 52
64 ... ... 46 0 46 27600 0.4 0 0.4 ... ... 552
66 ... ... 44 0 44 27800 0.5 0 0.5 ... ... 1958
66 ... ... 42 0 42 28000 0.5 0 0.5 0.5 0.5 454
66 ... ... 41.1 0 41.1 28100 0.5 0 0.5 ... ... 688
66 ... ... 40.1 0 40.1 28200 0.5 0 0.5 ... ... 1913
66 ... ... 39.1 0 39.1 28300 0.6 0 0.6 0.6 0.6 352
65 ... ... 38.1 0 38.1 28400 0.6 0 0.6 ... ... 524
65 ... ... 37.1 0 37.1 28500 0.6 0.1 0.6 0.6 0.6 18
63 ... ... 36.1 0 36.1 28600 0.6 0 0.6 0.6 0.6 189
65 ... ... 35.2 0 35.2 28700 0.7 0.1 0.6 0.7 0.7 484
65 ... ... 34.2 0 34.2 28800 0.6 0 0.6 ... ... 1088
65 ... ... 33.2 0 33.2 28900 0.7 0 0.7 ... ... 254
63 34.4 28.3 32.2 -3.3 29 29000 0.7 0 0.7 0.8 0.7 520
61 ... ... 31.3 0 31.3 29100 0.7 0 0.7 ... ... 70
63 ... ... 30.3 0 30.3 29200 0.7 0 0.7 ... ... 528
63 ... ... 29.3 0 29.3 29300 0.8 0 0.8 ... ... 102
60 ... ... 28.3 0 28.3 29400 0.8 0 0.8 ... ... 1373
72 23.9 21.8 27.4 -3.5 23.9 29500 0.9 0.1 0.8 0.9 0.8 990
62 ... ... 26.4 0 26.4 29600 0.9 0 0.9 0.9 0.9 163
62 ... ... 25.5 0 25.5 29700 0.9 0 0.9 0.9 0.9 38
61 ... ... 24.5 0 24.5 29800 1 0 1 1 1 1126
61 ... ... 23.6 0 23.6 29900 1.3 0.3 1 1.3 1.3 125
70 22.7 21 22.6 -1.6 21 30000 1 -0.1 1.1 1.4 1 154
7 ... ... 21.7 0 21.7 30100 1.4 0.3 1.1 1.4 1.4 517
60 ... ... 20.7 0 20.7 30200 1.5 0.4 1.2 1.5 1.2 91
59 ... ... 19.8 0 19.8 30300 1.3 0 1.3 ... ... 951
59 ... ... 18.9 0 18.9 30400 1.5 0.2 1.3 1.5 1.5 795
57 ... ... 18 0 18 30500 1.5 0.1 1.4 2 1.5 80
59 ... ... 17.1 0 17.1 30600 2.4 0.9 1.6 2.4 2.4 504
57 ... ... 16.3 0 16.3 30700 1.7 0.1 1.7 1.7 1.7 306
59 ... ... 15.4 0 15.4 30800 2.5 0.7 1.8 2.6 1.8 36
57 ... ... 14.6 0 14.6 30900 2 0 2 2 2 197
7 13.5 12 13.7 -1.8 12 31000 2.4 0.3 2.2 3.4 2.2 40
57 ... ... 12.9 0 12.9 31100 3.1 0.8 2.3 3.4 3 125
59 10.6 10.6 12.1 -1.6 10.6 31200 4.3 1.7 2.6 4.3 3.5 128
69 ... ... 11.4 0 11.4 31300 2.5 -0.3 2.8 2.5 2.5 102
71 ... ... 10.7 0 10.7 31400 3.5 0.5 3.1 3.6 3.5 121
73 7.3 7.3 10 -2.7 7.3 31500 4 0.7 3.4 5.4 3.5 103
7 ... ... 9.3 0 9.3 31600 5.1 1.4 3.7 5.5 3.1 30
78 6.2 6.2 8.7 -2.5 6.2 31700 4.9 0.9 4.1 6.5 4.1 30
9 5.8 5.8 8.1 -2.3 5.8 31800 4 -0.5 4.5 4 4 140
86 ... ... 7.5 0 7.5 31900 4.9 0 4.9 ... ... 20
88 6.7 4.5 7 -1.2 5.8 32000 6.1 0.7 5.4 8 5.6 176
20 ... ... 6.4 0 6.4 32100 5.8 0 5.8 ... ... 40
20 ... ... 6 0 6 32200 6.4 0 6.4 ... ... 40
20 3.5 3.5 5.5 -2.1 3.5 32300 6.9 0 6.9 ... ... 119
38 ... ... 5.1 0 5.1 32400 7.5 0 7.5 ... ... 111
10 4.4 2.9 4.7 -1.3 3.5 32500 9.5 1.4 8.1 9.5 7 105
316 3.7 3.7 4.4 -0.7 3.7 32600 8.8 0 8.8 ... ... 76
321 3.8 2.7 4 -1.4 2.7 32700 9.4 0 9.4 ... ... 20
61 ... ... 3.7 0 3.7 32800 10.1 0 10.1 ... ... 76
41 2.4 2 3.4 -1.4 2 32900 10.8 0 10.8 ... ... 76
41 4 1.9 3.2 -0.7 2.5 33000 11.5 0 11.5 ... ... 85
400 3.5 1.9 2.9 -0.6 2.4 33100 14.6 2.3 12.3 14.6 14.6 56
296 2.1 2.1 ... ... 2.1 33200 ... ... ... ... ... 10
327 1.9 1.7 ... ... 1.7 33300 ... ... ... ... ... 56
10 1.7 1.7 ... ... 1.7 33400 ... ... ... ... ... 10
10 2 1.3 2.1 -0.4 1.7 33500 15.5 0 15.5 ... ... 66
713 1.5 1.5 ... ... 1.5 33600 ... ... ... ... ... 10
492 ... ... ... ... ... 33700 ... ... ... ... ... 66
467 ... ... ... ... ... 33800 ... ... ... ... ... 56
36 1.1 1 1.4 -0.3 1.1 34000 19.8 0 19.8 ... ... 56
1296 0.8 0.8 1 -0.2 0.8 34500 24.3 0 24.3 ... ... 10
210 0.7 0.5 0.7 -0.2 0.6 35000 29.1 0 29.1 ... ... 10
1497 0.6 0.6 0.6 0 0.6 35500 33.9 0 33.9 ... ... 56
332 0.6 0.4 0.5 -0.1 0.4 36000 38.8 0 38.8 ... ... 10
1937 ... ... 0.4 0 0.4 36500 43.7 0 43.7 ... ... 56
468 ... ... 0.4 0 0.4 37000 48.7 0 48.7 ... ... 56
1732 ... ... 0.3 0 0.3 37500 53.7 0 53.7 ... ... 10
1888 0.3 0.3 0.3 -0.1 0.3 38000 62.1 3.5 58.6 62.1 62.1 56
160 0.2 0.1 0.2 -0.1 0.2 39000 68.6 0 68.6 ... ... 56
1601 0.1 0.1 0.2 -0.1 0.1 40000 76.5 -2 78.5 76.5 76.5 56
1560 0.1 0.1 0.2 -0.1 0.1 41000 88.5 0 88.5 ... ... 10
1550 ... ... 0.1 0 0.1 42000 98.4 0 98.4 ... ... 10
1468 ... ... 0.1 0 0.1 43000 108.4 0 108.4 ... ... 56
176 ... ... 0.1 0 0.1 44000 118.4 0 118.4 ... ... 56
340 ... ... 0.1 0 0.1 45000 128.4 0 128.4 ... ... 56
340 ... ... 0.1 0 0.1 46000 138.4 0 138.4 ... ... 56
324 ... ... 0.1 0 0.1 47000 148.4 0 148.4 ... ... 56
330 ... ... 0.1 0 0.1 48000 158.4 0 158.4 ... ... 56
293 ... ... 0.1 0 0.1 49000 168.4 0 168.4 ... ... 56
151 ... ... 0.1 0 0.1 50000 178.4 0 178.4 ... ... 56
90 ... ... 0.1 0 0.1 51000 188.4 0 188.4 ... ... 56
0 ... ... 0.1 0 0.1 52000 198.4 0 198.4 ... ... 56
0 ... ... 0.1 0 0.1 53000 208.4 0 208.4 ... ... 56
0 ... ... 0.1 0 0.1 54000 218.4 0 218.4 ... ... 56
0 ... ... 0.1 0 0.1 55000 228.4 0 228.4 ... ... 56
0 ... ... 0.1 0 0.1 56000 238.4 0 238.4 ... ... 56
0 ... ... 0.1 0 0.1 57000 248.4 0 248.4 ... ... 56
0 ... ... 0.1 0 0.1 58000 258.4 0 258.4 ... ... 56
0 ... ... 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.