DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 313.3
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
7 ... ... 264.9 0 264.9 5400 0.1 0 0.1 ... ... 0
7 ... ... 260.9 0 260.9 5800 0.1 0 0.1 ... ... 0
7 ... ... 174 0 174 14500 0.1 0 0.1 ... ... 0
7 ... ... 169 0 169 15000 0.1 0 0.1 ... ... 0
7 ... ... 164 0 164 15500 0.1 0 0.1 ... ... 0
7 ... ... 159 0 159 16000 0.1 0 0.1 ... ... 0
7 ... ... 154 0 154 16500 0.1 0 0.1 ... ... 0
7 ... ... 149 0 149 17000 0.1 0 0.1 ... ... 0
7 ... ... 144 0 144 17500 0.1 0 0.1 ... ... 0
7 ... ... 139 0 139 18000 0.1 0 0.1 ... ... 0
7 ... ... 134 0 134 18500 0.1 0 0.1 ... ... 0
7 ... ... 129 0 129 19000 0.1 0 0.1 ... ... 0
7 ... ... 124 0 124 19500 0.1 0 0.1 ... ... 0
7 ... ... 119 0 119 20000 0.1 0 0.1 ... ... 0
7 ... ... 109 0 109 21000 0.1 0 0.1 ... ... 0
7 ... ... 99 0 99 22000 0.1 0 0.1 ... ... 0
7 ... ... 94 0 94 22500 0.1 0 0.1 ... ... 0
7 ... ... 89 0 89 23000 0.1 0 0.1 ... ... 0
7 ... ... 84 0 84 23500 0.1 0 0.1 ... ... 0
7 ... ... 79 0 79 24000 0.1 0 0.1 ... ... 0
7 ... ... 74 0 74 24500 0.1 0 0.1 ... ... 0
7 ... ... 69 0 69 25000 0.1 0 0.1 ... ... 0
7 ... ... 64 0 64 25500 0.1 0 0.1 ... ... 0
7 ... ... 59 0 59 26000 0.1 0 0.1 ... ... 0
7 ... ... 54 0 54 26500 0.1 0 0.1 ... ... 0
7 ... ... 49 0 49 27000 0.1 0 0.1 ... ... 0
7 ... ... 44 0 44 27500 0.1 0 0.1 ... ... 0
7 ... ... 43 0 43 27600 0.1 0 0.1 ... ... 0
7 ... ... 41 0 41 27800 0.1 0 0.1 ... ... 0
7 34.6 33.5 39 -5.5 33.5 28000 0.1 0 0.1 ... ... 0
7 ... ... 38 0 38 28100 0.1 0 0.1 ... ... 0
7 ... ... 37 0 37 28200 0.1 0 0.1 ... ... 0
52 ... ... 36 0 36 28300 0.1 0 0.1 ... ... 0
52 ... ... 35 0 35 28400 0.1 0 0.1 ... ... 0
7 ... ... 34 0 34 28500 0.1 0 0.1 ... ... 0
60 ... ... 33 0 33 28600 0.1 0 0.1 ... ... 0
60 ... ... 32 0 32 28700 0.1 0 0.1 ... ... 0
60 ... ... 31 0 31 28800 0.1 0 0.1 ... ... 0
62 ... ... 30 0 30 28900 0.1 0 0.1 ... ... 0
7 23.5 23.5 29 -5.5 23.5 29000 0.1 0 0.1 0.1 0.1 0
7 ... ... 28 0 28 29100 0.1 0 0.1 ... ... 0
50 ... ... 27 0 27 29200 0.1 0 0.1 ... ... 129
62 ... ... 26 0 26 29300 0.1 0 0.1 ... ... 182
60 ... ... 25 0 25 29400 0.1 0 0.1 ... ... 29
7 ... ... 24 0 24 29500 0.1 0 0.1 ... ... 185
62 ... ... 23 0 23 29600 0.1 0 0.1 ... ... 349
60 ... ... 22.1 0 22.1 29700 0.2 0 0.2 ... ... 1032
60 ... ... 21.1 0 21.1 29800 0.2 0 0.2 ... ... 32
50 ... ... 20.1 0 20.1 29900 0.1 -0.1 0.2 0.1 0.1 214
62 15 15 19.1 -4.1 15 30000 0.2 -0.1 0.2 0.2 0.1 1260
7 ... ... 18.1 0 18.1 30100 0.2 0 0.2 ... ... 65
60 ... ... 17.1 0 17.1 30200 0.2 0 0.2 0.2 0.2 682
7 ... ... 16.2 0 16.2 30300 0.2 -0.1 0.3 0.2 0.2 56
62 ... ... 15.2 0 15.2 30400 0.3 0 0.3 0.3 0.3 989
62 ... ... 14.2 0 14.2 30500 0.3 -0.1 0.3 0.3 0.2 523
60 ... ... 13.2 0 13.2 30600 0.3 0 0.3 0.3 0.3 212
7 ... ... 12.3 0 12.3 30700 0.4 0 0.4 ... ... 27
19 ... ... 11.3 0 11.3 30800 0.4 -0.1 0.4 0.4 0.4 196
60 ... ... 10.4 0 10.4 30900 0.6 0.1 0.5 0.6 0.5 23
7 6 4 9.4 -5.5 4 31000 0.8 0.3 0.5 0.8 0.3 36
60 5.4 5.4 8.5 -3.1 5.4 31100 1.1 0.5 0.6 1.1 0.9 42
31 ... ... 7.6 0 7.6 31200 1.3 0.7 0.7 1.3 0.6 36
20 ... ... 6.7 0 6.7 31300 0.8 0 0.8 1.5 0.8 20
55 3 3 5.9 -2.9 3 31400 2.1 1.1 1 2.1 1.1 39
146 2.4 1.1 5.1 -3.9 1.2 31500 2.4 1.2 1.2 2.4 0.7 25
133 3.3 1.2 4.4 -3 1.5 31600 3.1 1.6 1.5 3.1 1.7 63
281 2 1 3.8 -2.2 1.6 31700 2.6 0.7 1.9 3.4 2.2 7
285 2.5 0.8 3.2 -2.1 1.1 31800 5 2.7 2.3 5 3.2 17
126 0.9 0.8 2.7 -2 0.8 31900 4.7 1.9 2.8 4.7 4.7 7
10 1.9 0.5 2.2 -1.5 0.7 32000 6.2 2.9 3.3 6.2 2.2 52
871 1.2 0.4 1.8 -1.4 0.4 32100 3.9 0 3.9 ... ... 50
1120 0.3 0.3 1.5 -1.2 0.3 32200 4.6 0 4.6 ... ... 50
608 1.2 0.4 1.2 -0.9 0.4 32300 5.3 0 5.3 ... ... 7
37 1.1 1.1 1 0.1 1.1 32400 6.1 0 6.1 ... ... 50
1926 0.6 0.1 0.8 -0.7 0.1 32500 11 4.1 6.9 11 8 7
249 ... ... 0.7 0 0.7 32600 7.8 0 7.8 ... ... 7
213 ... ... 0.6 0 0.6 32700 11.8 3.1 8.7 11.8 9.9 50
160 ... ... 0.5 0 0.5 32800 9.6 0 9.6 ... ... 50
227 ... ... 0.4 0 0.4 32900 10.5 0 10.5 ... ... 7
140 0.3 0.3 0.3 -0.1 0.3 33000 11.4 0 11.4 ... ... 50
117 ... ... 0.3 0 0.3 33100 12.4 0 12.4 ... ... 7
106 ... ... 0.2 0 0.2 33200 13.3 0 13.3 ... ... 7
0 0.1 0.1 0.2 -0.1 0.1 33300 14.3 0 14.3 ... ... 7
0 ... ... 0.2 0 0.2 33400 15.3 0 15.3 ... ... 7
0 0.1 0.1 0.2 -0.1 0.1 33500 16.3 0 16.3 ... ... 50
0 0.1 0.1 0.2 -0.1 0.1 33600 17.2 0 17.2 ... ... 7
0 ... ... 0.1 0 0.1 33700 18.2 0 18.2 ... ... 7
0 ... ... 0.1 0 0.1 33800 19.2 0 19.2 ... ... 7
0 0.1 0.1 0.1 -0.1 0.1 33900 20.2 0 20.2 ... ... 7
0 ... ... 0.1 0 0.1 34000 21.2 0 21.2 ... ... 50
0 ... ... 0.1 0 0.1 34100 22.2 0 22.2 ... ... 7
0 ... ... 0.1 0 0.1 34200 23.2 0 23.2 ... ... 7
0 ... ... 0.1 0 0.1 34300 24.2 0 24.2 ... ... 7
0 ... ... 0.1 0 0.1 34400 25.2 0 25.2 ... ... 7
0 ... ... 0.1 0 0.1 34500 26.2 0 26.2 ... ... 7
0 ... ... 0.1 0 0.1 34600 27.2 0 27.2 ... ... 7
0 ... ... 0.1 0 0.1 34700 28.2 0 28.2 ... ... 7
0 ... ... 0.1 0 0.1 35000 31.2 0 31.2 ... ... 7
0 ... ... 0.1 0 0.1 35500 36.2 0 36.2 ... ... 7
0 ... ... 0.1 0 0.1 36000 41.2 0 41.2 ... ... 7
0 ... ... 0.1 0 0.1 36500 46.2 0 46.2 ... ... 7
0 ... ... 0.1 0 0.1 37000 51.2 0 51.2 ... ... 7
0 ... ... 0.1 0 0.1 37500 56.2 0 56.2 ... ... 7
0 ... ... 0.1 0 0.1 38000 61.2 0 61.2 ... ... 7
0 ... ... 0.1 0 0.1 38500 66.2 0 66.2 ... ... 7
0 ... ... 0.1 0 0.1 39000 71.2 0 71.2 ... ... 7
0 ... ... 0.1 0 0.1 39500 76.2 0 76.2 ... ... 7
0 ... ... 0.1 0 0.1 40000 81.2 0 81.2 ... ... 7
0 ... ... 0.1 0 0.1 41000 91.2 0 91.2 ... ... 7
0 ... ... 0.1 0 0.1 42000 101.2 0 101.2 ... ... 7
0 ... ... 0.1 0 0.1 43000 111.2 0 111.2 ... ... 7
0 ... ... 0.1 0 0.1 44000 121.2 0 121.2 ... ... 7
0 ... ... 0.1 0 0.1 45000 131.2 0 131.2 ... ... 7
0 ... ... 0.1 0 0.1 46000 141.2 0 141.2 ... ... 7
0 ... ... 0.1 0 0.1 47000 151.2 0 151.2 ... ... 7
0 ... ... 0.1 0 0.1 48000 161.2 0 161.2 ... ... 7
0 ... ... 0.1 0 0.1 49000 171.2 0 171.2 ... ... 7
0 ... ... 0.1 0 0.1 50000 181.2 0 181.2 ... ... 7
0 ... ... 0.1 0 0.1 51000 191.2 0 191.2 ... ... 7
0 ... ... 0.1 0 0.1 52000 201.2 0 201.2 ... ... 7
0 ... ... 0.1 0 0.1 53000 211.2 0 211.2 ... ... 7
0 ... ... 0.1 0 0.1 54000 221.2 0 221.2 ... ... 7
0 ... ... 0.1 0 0.1 55000 231.2 0 231.2 ... ... 7
0 ... ... 0.1 0 0.1 56000 241.1 0 241.1 ... ... 7
0 ... ... 0.1 0 0.1 57000 251.1 0 251.1 ... ... 7
0 ... ... 0.1 0 0.1 58000 261.1 0 261.1 ... ... 7
0 ... ... 0.1 0 0.1 59000 271.1 0 271.1 ... ... 7

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.