DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 321.2
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
10 ... ... 267.6 0 267.6 5400 0.1 0 0.1 ... ... 0
10 ... ... 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 ... ... 0
56 ... ... 131.6 0 131.6 19000 0.1 0 0.1 ... ... 0
56 ... ... 126.6 0 126.6 19500 0.1 0 0.1 ... ... 90
56 ... ... 121.6 0 121.6 20000 0.1 0 0.1 ... ... 146
56 ... ... 111.6 0 111.6 21000 0.1 0 0.1 ... ... 346
56 ... ... 101.6 0 101.6 22000 0.1 0 0.1 ... ... 163
8 ... ... 96.6 0 96.6 22500 0.1 0 0.1 ... ... 788
10 ... ... 91.7 0 91.7 23000 0.1 0 0.1 ... ... 1614
10 ... ... 86.7 0 86.7 23500 0.2 0 0.2 ... ... 1788
66 ... ... 81.7 0 81.7 24000 0.2 0 0.2 ... ... 494
56 ... ... 76.7 0 76.7 24500 0.2 0 0.2 ... ... 1522
66 ... ... 71.7 0 71.7 25000 0.2 0 0.2 ... ... 155
10 ... ... 66.8 0 66.8 25500 0.3 0 0.3 ... ... 1812
8 ... ... 61.8 0 61.8 26000 0.3 0 0.3 ... ... 1220
66 ... ... 56.8 0 56.8 26500 0.3 0 0.3 0.3 0.3 1023
66 ... ... 51.9 0 51.9 27000 0.4 0.1 0.4 0.4 0.4 263
8 ... ... 47 0 47 27500 0.4 0 0.4 ... ... 995
10 ... ... 46 0 46 27600 0.4 0 0.4 ... ... 724
66 ... ... 44 0 44 27800 0.5 0 0.5 ... ... 22
10 ... ... 42 0 42 28000 0.5 -0.1 0.5 0.5 0.5 533
66 ... ... 41.1 0 41.1 28100 0.5 0 0.5 ... ... 1286
56 ... ... 40.1 0 40.1 28200 0.5 0 0.5 ... ... 52
8 ... ... 39.1 0 39.1 28300 0.6 0 0.6 ... ... 442
66 ... ... 38.1 0 38.1 28400 0.6 0 0.6 ... ... 1104
8 ... ... 37.1 0 37.1 28500 0.6 0 0.6 0.6 0.6 52
56 ... ... 36.1 0 36.1 28600 0.6 0 0.6 ... ... 304
8 ... ... 35.2 0 35.2 28700 0.6 0 0.6 ... ... 553
56 ... ... 34.2 0 34.2 28800 0.6 0 0.6 ... ... 50
66 ... ... 33.2 0 33.2 28900 0.7 0 0.7 ... ... 347
8 34.4 34.4 32.2 2.2 34.4 29000 0.7 0 0.7 0.7 0.7 1106
66 ... ... 31.3 0 31.3 29100 0.7 0 0.7 ... ... 72
8 ... ... 30.3 0 30.3 29200 0.7 0 0.7 ... ... 946
66 ... ... 29.3 0 29.3 29300 0.8 0 0.8 ... ... 96
56 ... ... 28.3 0 28.3 29400 0.8 0 0.8 ... ... 3
8 ... ... 27.4 0 27.4 29500 0.8 -0.1 0.8 0.8 0.8 186
66 ... ... 26.4 0 26.4 29600 0.9 0 0.9 ... ... 62
66 ... ... 25.5 0 25.5 29700 0.9 0 0.9 ... ... 3
66 ... ... 24.5 0 24.5 29800 1 0 1 ... ... 1100
66 ... ... 23.6 0 23.6 29900 1 0 1 ... ... 790
66 22.7 22.7 22.6 0.1 22.7 30000 1 -0.1 1.1 1 1 15
8 ... ... 21.7 0 21.7 30100 1.1 0 1.1 ... ... 85
56 ... ... 20.7 0 20.7 30200 1.2 0 1.2 ... ... 155
8 ... ... 19.8 0 19.8 30300 1.3 0 1.3 ... ... 38
8 ... ... 18.9 0 18.9 30400 1.3 0 1.3 ... ... 3
8 ... ... 18 0 18 30500 1.4 0 1.4 ... ... 143
8 ... ... 17.1 0 17.1 30600 1.6 0 1.6 ... ... 38
8 ... ... 16.3 0 16.3 30700 1.7 0.1 1.7 1.7 1.7 97
8 ... ... 15.4 0 15.4 30800 1.9 0.1 1.8 1.9 1.8 83
66 ... ... 14.6 0 14.6 30900 2 0.1 2 2 2 3
8 13.5 13.5 13.7 -0.2 13.5 31000 2.2 0.1 2.2 2.2 2.2 40
8 ... ... 12.9 0 12.9 31100 2.3 0 2.3 ... ... 27
8 ... ... 12.1 0 12.1 31200 2.6 0 2.6 ... ... 15
8 ... ... 11.4 0 11.4 31300 2.5 -0.3 2.8 2.5 2.5 15
64 ... ... 10.7 0 10.7 31400 3.1 0 3.1 ... ... 35
64 ... ... 10 0 10 31500 3.5 0.2 3.4 3.5 3.5 33
66 ... ... 9.3 0 9.3 31600 3.8 0.1 3.7 3.8 3.1 24
66 ... ... 8.7 0 8.7 31700 4.1 0 4.1 4.1 4.1 3
18 ... ... 8.1 0 8.1 31800 4 -0.5 4.5 4 4 10
19 ... ... 7.5 0 7.5 31900 4.9 0 4.9 ... ... 20
20 ... ... 7 0 7 32000 5.6 0.3 5.4 5.6 5.6 29
20 ... ... 6.4 0 6.4 32100 5.8 0 5.8 ... ... 29
10 ... ... 6 0 6 32200 6.4 0 6.4 ... ... 10
10 ... ... 5.5 0 5.5 32300 6.9 0 6.9 ... ... 22
67 ... ... 5.1 0 5.1 32400 7.5 0 7.5 ... ... 19
30 4.4 4.4 4.7 -0.3 4.4 32500 7 -1.1 8.1 7 7 18
43 ... ... 4.4 0 4.4 32600 8.8 0 8.8 ... ... 18
13 3.8 3.8 4 -0.2 3.8 32700 9.4 0 9.4 ... ... 18
3 ... ... 3.7 0 3.7 32800 10.1 0 10.1 ... ... 18
23 ... ... 3.4 0 3.4 32900 10.8 0 10.8 ... ... 18
13 4 3.8 3.2 0.9 4 33000 11.5 0 11.5 ... ... 18
26 3.5 3.5 2.9 0.6 3.5 33100 12.3 0 12.3 ... ... 18
34 ... ... ... ... ... 33200 ... ... ... ... ... 18
239 ... ... ... ... ... 33300 ... ... ... ... ... 8
118 ... ... ... ... ... 33400 ... ... ... ... ... 18
13 2 2 2.1 -0.1 2 33500 15.5 0 15.5 ... ... 18
221 ... ... ... ... ... 33600 ... ... ... ... ... 18
240 ... ... ... ... ... 33700 ... ... ... ... ... 8
190 ... ... ... ... ... 33800 ... ... ... ... ... 66
3 ... ... 1.4 0 1.4 34000 19.8 0 19.8 ... ... 66
52 ... ... 1 0 1 34500 24.3 0 24.3 ... ... 8
31 0.7 0.7 0.7 0 0.7 35000 29.1 0 29.1 ... ... 8
31 0.6 0.6 0.6 0 0.6 35500 33.9 0 33.9 ... ... 8
162 0.6 0.5 0.5 0.1 0.6 36000 38.8 0 38.8 ... ... 8
1278 ... ... 0.4 0 0.4 36500 43.7 0 43.7 ... ... 20
1414 ... ... 0.4 0 0.4 37000 48.7 0 48.7 ... ... 10
33 ... ... 0.3 0 0.3 37500 53.7 0 53.7 ... ... 8
569 0.3 0.3 0.3 -0.1 0.3 38000 58.6 0 58.6 ... ... 8
890 ... ... 0.2 0 0.2 39000 68.6 0 68.6 ... ... 8
1729 ... ... 0.2 0 0.2 40000 76.5 -2 78.5 76.5 76.5 8
50 ... ... 0.2 0 0.2 41000 88.5 0 88.5 ... ... 66
1772 ... ... 0.1 0 0.1 42000 98.4 0 98.4 ... ... 10
1711 ... ... 0.1 0 0.1 43000 108.4 0 108.4 ... ... 66
1003 ... ... 0.1 0 0.1 44000 118.4 0 118.4 ... ... 56
87 ... ... 0.1 0 0.1 45000 128.4 0 128.4 ... ... 56
330 ... ... 0.1 0 0.1 46000 138.4 0 138.4 ... ... 56
330 ... ... 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
312 ... ... 0.1 0 0.1 49000 168.4 0 168.4 ... ... 56
173 ... ... 0.1 0 0.1 50000 178.4 0 178.4 ... ... 56
151 ... ... 0.1 0 0.1 51000 188.4 0 188.4 ... ... 56
128 ... ... 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 ... ... 10
0 ... ... 0.1 0 0.1 57000 248.4 0 248.4 ... ... 10
0 ... ... 0.1 0 0.1 58000 258.4 0 258.4 ... ... 10
0 ... ... 0.1 0 0.1 59000 268.4 0 268.4 ... ... 10

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.