DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 541'2
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
51 ... ... 264'3 0'0 264'3 2800 0'1 0'0 0'1 ... ... 10924
51 ... ... 254'3 0'0 254'3 2900 0'1 0'0 0'1 ... ... 10440
51 ... ... 244'3 0'0 244'3 3000 0'1 0'0 0'1 ... ... 10924
51 ... ... 234'3 0'0 234'3 3100 0'1 0'0 0'1 ... ... 10587
51 ... ... 224'3 0'0 224'3 3200 0'1 0'0 0'1 ... ... 10503
51 ... ... 214'3 0'0 214'3 3300 0'1 0'0 0'1 ... ... 10562
51 ... ... 204'3 0'0 204'3 3400 0'1 0'0 0'1 ... ... 10503
51 ... ... 194'3 0'0 194'3 3500 0'1 0'0 0'1 ... ... 10482
51 ... ... 184'3 0'0 184'3 3600 0'1 0'0 0'1 ... ... 10434
51 ... ... 174'3 0'0 174'3 3700 0'1 0'0 0'1 ... ... 9641
51 ... ... 164'3 0'0 164'3 3800 0'1 0'0 0'1 ... ... 10100
51 ... ... 154'3 0'0 154'3 3900 0'1 0'0 0'1 ... ... 10242
51 ... ... 144'3 0'0 144'3 4000 0'1 0'0 0'1 ... ... 9661
51 ... ... 139'3 0'0 139'3 4050 0'1 0'0 0'1 ... ... 9940
51 ... ... 134'3 0'0 134'3 4100 0'1 0'0 0'1 ... ... 9789
52 ... ... 129'3 0'0 129'3 4150 0'1 0'0 0'1 ... ... 9820
52 ... ... 124'3 0'0 124'3 4200 0'1 0'0 0'1 ... ... 9651
52 ... ... 119'3 0'0 119'3 4250 0'1 0'0 0'1 ... ... 10581
52 ... ... 114'3 0'0 114'3 4300 0'1 0'0 0'1 ... ... 10558
52 ... ... 109'3 0'0 109'3 4350 0'1 0'0 0'1 ... ... 10236
52 ... ... 104'3 0'0 104'3 4400 0'1 0'0 0'1 ... ... 10672
52 ... ... 99'3 0'0 99'3 4450 0'1 0'0 0'1 ... ... 9541
52 ... ... 94'3 0'0 94'3 4500 0'1 0'0 0'1 ... ... 10444
52 ... ... 89'3 0'0 89'3 4550 0'1 0'0 0'1 ... ... 10110
52 ... ... 84'3 0'0 84'3 4600 0'1 0'0 0'1 ... ... 9486
61 ... ... 79'3 0'0 79'3 4650 0'1 0'0 0'1 ... ... 9829
61 ... ... 74'3 0'0 74'3 4700 0'1 0'0 0'1 0'1 0'1 10058
61 ... ... 69'3 0'0 69'3 4750 0'1 0'0 0'1 ... ... 9069
61 ... ... 64'3 0'0 64'3 4800 0'1 0'0 0'1 0'1 0'1 7044
61 ... ... 59'3 0'0 59'3 4850 0'1 0'0 0'1 ... ... 218
10 ... ... 56'3 0'0 56'3 4880 0'1 0'0 0'1 ... ... 15
61 ... ... 54'3 0'0 54'3 4900 0'1 0'0 0'1 0'1 0'1 10081
61 ... ... 52'3 0'0 52'3 4920 0'1 0'0 0'1 ... ... 10171
61 ... ... 50'3 0'0 50'3 4940 0'1 0'0 0'1 ... ... 8636
61 ... ... 49'3 0'0 49'3 4950 0'1 0'0 0'1 0'1 0'1 8012
61 ... ... 48'3 0'0 48'3 4960 0'1 0'0 0'1 ... ... 1726
61 ... ... 46'3 0'0 46'3 4980 0'1 0'0 0'1 ... ... 538
63 43'5 43'5 44'3 -0'6 43'5 5000 0'2 0'0 0'2 0'2 0'2 10784
61 ... ... 42'4 0'0 42'4 5020 0'2 0'0 0'2 ... ... 9821
61 ... ... 40'4 0'0 40'4 5040 0'2 0'0 0'2 ... ... 9109
12 41'4 41'4 39'4 2'0 41'4 5050 0'2 0'0 0'2 0'2 0'2 4747
61 ... ... 38'4 0'0 38'4 5060 0'3 0'0 0'3 ... ... 398
61 ... ... 36'5 0'0 36'5 5080 0'3 0'0 0'3 ... ... 9908
12 39'4 31'2 34'5 -3'3 31'2 5100 0'3 -0'1 0'4 0'3 0'3 6490
61 ... ... 32'6 0'0 32'6 5120 0'4 0'0 0'4 ... ... 4443
61 ... ... 30'7 0'0 30'7 5140 0'5 0'0 0'5 ... ... 205
63 ... ... 29'7 0'0 29'7 5150 0'5 0'0 0'5 ... ... 3122
10 ... ... 28'7 0'0 28'7 5160 0'6 0'0 0'6 ... ... 2302
10 ... ... 27'0 0'0 27'0 5180 0'6 0'0 0'6 ... ... 2423
12 ... ... 25'1 0'0 25'1 5200 0'5 -0'3 1'0 1'0 0'5 563
61 ... ... 23'3 0'0 23'3 5220 1'1 0'0 1'1 ... ... 10
12 ... ... 21'4 0'0 21'4 5240 1'2 0'0 1'2 ... ... 124
12 25'0 25'0 20'5 4'3 25'0 5250 1'5 0'2 1'3 1'5 1'4 63
61 ... ... 19'6 0'0 19'6 5260 1'4 0'0 1'4 ... ... 42
12 ... ... 18'1 0'0 18'1 5280 1'6 -0'1 1'7 1'6 1'6 211
12 ... ... 16'3 0'0 16'3 5300 1'7 -0'2 2'1 1'7 1'2 660
12 ... ... 14'7 0'0 14'7 5320 2'5 0'0 2'5 ... ... 10
75 ... ... 13'3 0'0 13'3 5340 3'0 -0'1 3'1 3'0 2'5 35
20 13'4 10'0 12'5 -2'5 10'0 5350 3'0 -0'3 3'3 3'0 2'7 190
86 ... ... 12'0 0'0 12'0 5360 3'7 0'1 3'6 3'7 2'2 191
37 ... ... 10'6 0'0 10'6 5380 4'3 -0'1 4'4 4'3 3'2 260
152 11'0 7'2 9'4 -1'7 7'5 5400 5'7 0'5 5'2 6'2 3'5 91
167 8'3 8'3 8'4 -0'1 8'3 5420 3'7 -2'3 6'2 5'2 3'7 175
137 7'1 7'1 7'3 -0'2 7'1 5440 7'1 0'0 7'1 7'1 7'1 133
228 8'4 5'1 6'6 -1'5 5'1 5450 7'4 0'0 7'4 ... ... 171
272 6'7 6'7 6'2 0'5 6'7 5460 8'1 0'1 8'0 8'1 8'1 126
300 5'6 4'4 5'3 -0'7 4'4 5480 7'6 -1'3 9'1 7'7 7'6 35
321 6'2 3'6 4'6 -0'4 4'2 5500 10'5 0'1 10'4 10'5 7'1 10
356 5'4 3'1 4'1 -1'0 3'1 5520 11'7 0'0 11'7 ... ... 35
194 4'0 2'6 3'4 -0'6 2'6 5540 13'2 0'0 13'2 ... ... 25
10 3'0 3'0 3'2 -0'2 3'0 5550 14'0 0'0 14'0 ... ... 10
130 4'4 2'3 3'1 -0'6 2'3 5560 14'7 0'0 14'7 ... ... 10
30 3'6 2'2 2'6 -0'4 2'2 5580 16'4 0'0 16'4 ... ... 10
73 2'6 1'5 2'3 -0'6 1'5 5600 18'1 0'0 18'1 ... ... 12
32 2'2 1'6 2'0 -0'2 1'6 5620 19'6 0'0 19'6 ... ... 10
802 1'6 1'6 1'5 0'1 1'6 5640 21'3 0'0 21'3 ... ... 10
142 1'6 1'2 1'4 -0'2 1'2 5650 24'3 2'1 22'2 24'3 24'3 12
1941 ... ... 1'3 0'0 1'3 5660 23'1 0'0 23'1 ... ... 10
10 ... ... 1'2 0'0 1'2 5680 25'0 0'0 25'0 ... ... 10
2738 1'2 0'6 1'1 0'1 1'2 5700 26'7 0'0 26'7 ... ... 12
2097 1'1 1'1 1'0 0'1 1'1 5720 28'6 0'0 28'6 ... ... 10
205 ... ... 0'7 0'0 0'7 5740 30'5 0'0 30'5 ... ... 10
2342 ... ... 0'6 0'0 0'6 5750 31'4 0'0 31'4 ... ... 12
3352 ... ... 0'6 0'0 0'6 5760 32'4 0'0 32'4 ... ... 10
179 ... ... 0'5 0'0 0'5 5780 34'3 0'0 34'3 ... ... 61
7119 0'4 0'4 0'5 -0'1 0'4 5800 36'2 0'0 36'2 ... ... 10
303 ... ... 0'3 0'0 0'3 5850 41'1 0'0 41'1 ... ... 61
9121 ... ... 0'3 0'0 0'3 5900 46'1 0'0 46'1 ... ... 10
9839 0'2 0'2 0'2 0'0 0'2 5950 51'0 0'0 51'0 ... ... 10
429 0'2 0'2 0'2 0'0 0'2 6000 56'0 0'0 56'0 ... ... 63
7370 ... ... 0'2 0'0 0'2 6050 61'0 0'0 61'0 ... ... 10
9294 ... ... 0'1 0'0 0'1 6100 65'7 0'0 65'7 ... ... 10
10021 ... ... 0'1 0'0 0'1 6150 70'7 0'0 70'7 ... ... 10
121 ... ... 0'1 0'0 0'1 6200 75'7 0'0 75'7 ... ... 10
516 ... ... 0'1 0'0 0'1 6250 80'7 0'0 80'7 ... ... 10
2848 ... ... 0'1 0'0 0'1 6300 85'7 0'0 85'7 ... ... 10
2848 ... ... 0'1 0'0 0'1 6350 90'7 0'0 90'7 ... ... 10
3780 ... ... 0'1 0'0 0'1 6400 95'7 0'0 95'7 ... ... 10
4704 ... ... 0'1 0'0 0'1 6450 100'7 0'0 100'7 ... ... 52
7621 ... ... 0'1 0'0 0'1 6500 105'7 0'0 105'7 ... ... 52
8361 ... ... 0'1 0'0 0'1 6550 110'7 0'0 110'7 ... ... 52
8682 ... ... 0'1 0'0 0'1 6600 115'7 0'0 115'7 ... ... 52
9409 ... ... 0'1 0'0 0'1 6650 120'7 0'0 120'7 ... ... 52
9046 ... ... 0'1 0'0 0'1 6700 125'7 0'0 125'7 ... ... 52
9454 ... ... 0'1 0'0 0'1 6750 130'7 0'0 130'7 ... ... 52
9331 ... ... 0'1 0'0 0'1 6800 135'7 0'0 135'7 ... ... 52
9553 ... ... 0'1 0'0 0'1 6850 140'7 0'0 140'7 ... ... 52
10015 ... ... 0'1 0'0 0'1 6900 145'7 0'0 145'7 ... ... 52
9397 ... ... 0'1 0'0 0'1 6950 150'7 0'0 150'7 ... ... 52
9916 ... ... 0'1 0'0 0'1 7000 155'7 0'0 155'7 ... ... 52
9681 ... ... 0'1 0'0 0'1 7050 160'7 0'0 160'7 ... ... 52
9976 ... ... 0'1 0'0 0'1 7100 165'7 0'0 165'7 ... ... 52
9713 ... ... 0'1 0'0 0'1 7150 170'7 0'0 170'7 ... ... 52
10158 ... ... 0'1 0'0 0'1 7200 175'7 0'0 175'7 ... ... 52
9866 ... ... 0'1 0'0 0'1 7250 180'7 0'0 180'7 ... ... 52
9958 ... ... 0'1 0'0 0'1 7300 185'7 0'0 185'7 ... ... 52
9445 ... ... 0'1 0'0 0'1 7400 195'7 0'0 195'7 ... ... 52
9523 ... ... 0'1 0'0 0'1 7500 205'7 0'0 205'7 ... ... 52
10086 ... ... 0'1 0'0 0'1 7600 215'7 0'0 215'7 ... ... 52
10168 ... ... 0'1 0'0 0'1 7700 225'7 0'0 225'7 ... ... 52
10099 ... ... 0'1 0'0 0'1 7800 235'7 0'0 235'7 ... ... 52
10314 ... ... 0'1 0'0 0'1 7900 245'7 0'0 245'7 ... ... 52
9542 ... ... 0'1 0'0 0'1 8000 255'7 0'0 255'7 ... ... 52
10116 ... ... 0'1 0'0 0'1 8100 265'7 0'0 265'7 ... ... 51
9687 ... ... 0'1 0'0 0'1 8200 275'7 0'0 275'7 ... ... 51
9639 ... ... 0'1 0'0 0'1 8300 285'7 0'0 285'7 ... ... 51
10170 ... ... 0'1 0'0 0'1 8400 295'7 0'0 295'7 ... ... 51
9985 ... ... 0'1 0'0 0'1 8500 305'6 0'0 305'6 ... ... 51
9759 ... ... 0'1 0'0 0'1 8600 315'6 0'0 315'6 ... ... 51
9801 ... ... 0'1 0'0 0'1 8700 325'6 0'0 325'6 ... ... 51
9870 ... ... 0'1 0'0 0'1 8800 335'6 0'0 335'6 ... ... 51
9730 ... ... 0'1 0'0 0'1 8900 345'6 0'0 345'6 ... ... 51
10003 ... ... 0'1 0'0 0'1 9000 355'6 0'0 355'6 ... ... 51
9857 ... ... 0'1 0'0 0'1 9100 365'6 0'0 365'6 ... ... 51
9862 ... ... 0'1 0'0 0'1 9200 375'6 0'0 375'6 ... ... 51
9930 ... ... 0'1 0'0 0'1 9300 385'6 0'0 385'6 ... ... 51
9645 ... ... 0'1 0'0 0'1 9400 395'6 0'0 395'6 ... ... 51
10051 ... ... 0'1 0'0 0'1 9500 405'6 0'0 405'6 ... ... 51
9494 ... ... 0'1 0'0 0'1 9600 415'6 0'0 415'6 ... ... 51
9501 ... ... 0'1 0'0 0'1 9700 425'6 0'0 425'6 ... ... 51
9784 ... ... 0'1 0'0 0'1 9800 435'6 0'0 435'6 ... ... 51
10123 ... ... 0'1 0'0 0'1 9900 445'6 0'0 445'6 ... ... 51
10330 ... ... 0'1 0'0 0'1 10000 455'6 0'0 455'6 ... ... 51
10000 ... ... 0'1 0'0 0'1 10100 465'6 0'0 465'6 ... ... 51
9973 ... ... 0'1 0'0 0'1 10200 475'6 0'0 475'6 ... ... 51
10266 ... ... 0'1 0'0 0'1 10700 525'6 0'0 525'6 ... ... 51
9881 ... ... 0'1 0'0 0'1 11000 555'6 0'0 555'6 ... ... 51
10868 ... ... 0'1 0'0 0'1 12000 655'6 0'0 655'6 ... ... 51
9933 ... ... 0'1 0'0 0'1 13000 755'6 0'0 755'6 ... ... 51
10092 ... ... 0'1 0'0 0'1 14000 855'6 0'0 855'6 ... ... 51
10539 ... ... 0'1 0'0 0'1 15000 955'6 0'0 955'6 ... ... 51
10393 ... ... 0'1 0'0 0'1 16000 1055'6 0'0 1055'6 ... ... 51
10025 ... ... 0'1 0'0 0'1 17000 1155'6 0'0 1155'6 ... ... 51
10102 ... ... 0'1 0'0 0'1 18000 1255'6 0'0 1255'6 ... ... 51
10482 ... ... 0'1 0'0 0'1 19000 1355'6 0'0 1355'6 ... ... 51
10549 ... ... 0'1 0'0 0'1 20000 1455'6 0'0 1455'6 ... ... 51
10531 ... ... 0'1 0'0 0'1 21000 1555'6 0'0 1555'6 ... ... 51
9612 ... ... 0'1 0'0 0'1 22000 1655'6 0'0 1655'6 ... ... 51
10190 ... ... 0'1 0'0 0'1 23000 1755'6 0'0 1755'6 ... ... 51
9948 ... ... 0'1 0'0 0'1 24000 1855'6 0'0 1855'6 ... ... 51
10889 ... ... 0'1 0'0 0'1 25000 1955'6 0'0 1955'6 ... ... 0
10889 ... ... 0'1 0'0 0'1 30000 2455'6 0'0 2455'6 ... ... 0

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.