DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 550'4
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
55 ... ... 274'6 0'0 274'6 2800 0'1 0'0 0'1 ... ... 1535
55 ... ... 264'6 0'0 264'6 2900 0'1 0'0 0'1 ... ... 1542
55 ... ... 254'6 0'0 254'6 3000 0'1 0'0 0'1 ... ... 1621
55 ... ... 244'6 0'0 244'6 3100 0'1 0'0 0'1 ... ... 1536
55 ... ... 234'6 0'0 234'6 3200 0'1 0'0 0'1 ... ... 1523
55 ... ... 224'6 0'0 224'6 3300 0'1 0'0 0'1 ... ... 1639
55 ... ... 214'6 0'0 214'6 3400 0'1 0'0 0'1 ... ... 1606
55 ... ... 204'6 0'0 204'6 3500 0'1 0'0 0'1 ... ... 1615
55 ... ... 194'6 0'0 194'6 3600 0'1 0'0 0'1 ... ... 1540
55 ... ... 184'6 0'0 184'6 3700 0'1 0'0 0'1 ... ... 1609
1 ... ... 174'6 0'0 174'6 3800 0'1 0'0 0'1 ... ... 1766
1 ... ... 164'6 0'0 164'6 3900 0'1 0'0 0'1 ... ... 1738
1 ... ... 154'6 0'0 154'6 4000 0'1 0'0 0'1 ... ... 1680
1 ... ... 149'6 0'0 149'6 4050 0'1 0'0 0'1 ... ... 1713
1 ... ... 144'6 0'0 144'6 4100 0'1 0'0 0'1 ... ... 1593
1 ... ... 139'6 0'0 139'6 4150 0'1 0'0 0'1 ... ... 1660
1 ... ... 134'6 0'0 134'6 4200 0'1 0'0 0'1 ... ... 1749
1 ... ... 129'6 0'0 129'6 4250 0'1 0'0 0'1 ... ... 1661
1 ... ... 124'6 0'0 124'6 4300 0'1 0'0 0'1 ... ... 1779
1 ... ... 119'6 0'0 119'6 4350 0'1 0'0 0'1 ... ... 1579
1 ... ... 114'6 0'0 114'6 4400 0'1 0'0 0'1 ... ... 1510
1 ... ... 109'6 0'0 109'6 4450 0'1 0'0 0'1 ... ... 1239
1 ... ... 104'6 0'0 104'6 4500 0'1 0'0 0'1 ... ... 516
1 ... ... 99'6 0'0 99'6 4550 0'1 0'0 0'1 ... ... 240
1 ... ... 94'6 0'0 94'6 4600 0'1 0'0 0'1 ... ... 25
1 ... ... 89'6 0'0 89'6 4650 0'1 0'0 0'1 ... ... 1929
1 ... ... 84'7 0'0 84'7 4700 0'1 0'0 0'1 ... ... 1642
1 ... ... 79'7 0'0 79'7 4750 0'2 0'0 0'2 ... ... 451
1 ... ... 74'7 0'0 74'7 4800 0'2 0'0 0'2 ... ... 1927
1 ... ... 69'7 0'0 69'7 4850 0'2 0'0 0'2 ... ... 768
1 ... ... 67'0 0'0 67'0 4880 0'2 0'0 0'2 ... ... 400
1 ... ... 65'0 0'0 65'0 4900 0'2 0'0 0'2 ... ... 1504
1 ... ... 63'0 0'0 63'0 4920 0'2 0'0 0'2 ... ... 1297
1 ... ... 61'0 0'0 61'0 4940 0'3 0'0 0'3 ... ... 695
1 ... ... 60'0 0'0 60'0 4950 0'3 0'0 0'3 ... ... 648
1 ... ... 59'0 0'0 59'0 4960 0'3 0'0 0'3 ... ... 581
1 ... ... 57'1 0'0 57'1 4980 0'3 0'0 0'3 ... ... 1291
1 ... ... 55'1 0'0 55'1 5000 0'4 0'0 0'4 ... ... 658
1 ... ... 53'1 0'0 53'1 5020 0'4 0'0 0'4 ... ... 510
1 ... ... 51'2 0'0 51'2 5040 0'4 0'0 0'4 ... ... 694
1 ... ... 50'2 0'0 50'2 5050 0'5 0'0 0'5 ... ... 564
10 ... ... 49'2 0'0 49'2 5060 0'5 0'0 0'5 ... ... 494
1 ... ... 47'3 0'0 47'3 5080 0'5 0'0 0'5 ... ... 627
1 ... ... 45'3 0'0 45'3 5100 0'6 0'0 0'6 ... ... 1036
10 ... ... 43'4 0'0 43'4 5120 0'6 0'0 0'6 ... ... 240
10 ... ... 41'5 0'0 41'5 5140 0'7 0'0 0'7 ... ... 285
1 ... ... 40'5 0'0 40'5 5150 0'7 0'0 0'7 ... ... 588
10 ... ... 39'6 0'0 39'6 5160 1'0 0'0 1'0 ... ... 236
1 ... ... 37'7 0'0 37'7 5180 1'1 0'0 1'1 ... ... 10
1 ... ... 36'0 0'0 36'0 5200 1'2 0'0 1'2 ... ... 44
1 ... ... 34'1 0'0 34'1 5220 1'3 0'0 1'3 ... ... 316
1 ... ... 32'3 0'0 32'3 5240 1'5 0'0 1'5 ... ... 153
1 ... ... 31'4 0'0 31'4 5250 1'6 0'0 1'6 ... ... 31
10 ... ... 30'5 0'0 30'5 5260 1'7 0'0 1'7 ... ... 320
1 ... ... 28'7 0'0 28'7 5280 2'1 0'0 2'1 ... ... 28
10 ... ... 27'1 0'0 27'1 5300 2'3 0'0 2'3 ... ... 268
10 ... ... 25'4 0'0 25'4 5320 2'6 0'0 2'6 ... ... 22
10 ... ... 23'7 0'0 23'7 5340 3'2 0'0 3'2 ... ... 133
10 20'2 20'2 23'1 -2'7 20'2 5350 3'3 0'0 3'3 ... ... 82
75 ... ... 22'3 0'0 22'3 5360 3'5 0'0 3'5 ... ... 21
76 ... ... 20'7 0'0 20'7 5380 4'2 0'0 4'2 ... ... 121
21 16'6 16'6 19'4 -2'6 16'6 5400 5'4 0'6 4'6 5'4 5'4 30
86 ... ... 18'1 0'0 18'1 5420 5'4 0'0 5'4 ... ... 10
86 ... ... 16'7 0'0 16'7 5440 6'1 0'0 6'1 ... ... 30
88 13'6 13'6 16'2 -2'4 13'6 5450 6'4 0'0 6'4 ... ... 81
20 ... ... 15'6 0'0 15'6 5460 7'0 0'0 7'0 ... ... 10
82 ... ... 14'4 0'0 14'4 5480 7'6 0'0 7'6 ... ... 30
30 11'3 11'3 13'3 -2'0 11'3 5500 8'5 0'0 8'5 ... ... 95
78 ... ... 12'3 0'0 12'3 5520 11'1 1'4 9'5 11'1 11'1 117
20 ... ... 11'4 0'0 11'4 5540 10'6 0'0 10'6 ... ... 90
76 9'5 9'2 11'0 -1'6 9'2 5550 11'2 0'0 11'2 ... ... 96
79 ... ... 10'4 0'0 10'4 5560 11'6 0'0 11'6 ... ... 88
30 ... ... 9'5 0'0 9'5 5580 12'7 0'0 12'7 ... ... 21
79 ... ... 8'7 0'0 8'7 5600 16'6 2'5 14'1 16'6 16'4 77
96 ... ... 8'1 0'0 8'1 5620 15'3 0'0 15'3 ... ... 21
31 ... ... 7'4 0'0 7'4 5640 16'6 0'0 16'6 ... ... 21
84 ... ... 7'1 0'0 7'1 5650 17'3 0'0 17'3 ... ... 21
102 ... ... 6'7 0'0 6'7 5660 18'1 0'0 18'1 ... ... 21
102 ... ... 6'2 0'0 6'2 5680 19'4 0'0 19'4 ... ... 21
25 ... ... 5'6 0'0 5'6 5700 21'0 0'0 21'0 ... ... 20
97 ... ... 5'2 0'0 5'2 5720 22'4 0'0 22'4 ... ... 21
95 ... ... 4'6 0'0 4'6 5740 24'0 0'0 24'0 ... ... 21
151 3'6 3'6 4'4 -0'6 3'6 5750 24'6 0'0 24'6 ... ... 21
95 ... ... 4'3 0'0 4'3 5760 25'4 0'0 25'4 ... ... 10
97 ... ... ... ... ... 5780 ... ... ... ... ... 1
29 ... ... 3'5 0'0 3'5 5800 28'6 0'0 28'6 ... ... 1
324 2'1 2'1 2'7 -0'6 2'1 5850 33'0 0'0 33'0 ... ... 1
343 ... ... 2'2 0'0 2'2 5900 37'3 0'0 37'3 ... ... 1
165 ... ... 1'6 0'0 1'6 5950 42'0 0'0 42'0 ... ... 1
575 ... ... 1'3 0'0 1'3 6000 46'5 0'0 46'5 ... ... 1
261 ... ... 1'1 0'0 1'1 6050 51'3 0'0 51'3 ... ... 11
612 ... ... 1'0 0'0 1'0 6100 56'1 0'0 56'1 ... ... 1
570 ... ... 0'6 0'0 0'6 6150 61'0 0'0 61'0 ... ... 1
481 ... ... 0'5 0'0 0'5 6200 65'7 0'0 65'7 ... ... 1
1028 ... ... 0'5 0'0 0'5 6250 70'6 0'0 70'6 ... ... 1
562 ... ... 0'4 0'0 0'4 6300 75'5 0'0 75'5 ... ... 11
658 ... ... 0'3 0'0 0'3 6350 80'5 0'0 80'5 ... ... 1
550 ... ... 0'3 0'0 0'3 6400 85'4 0'0 85'4 ... ... 1
503 ... ... 0'3 0'0 0'3 6450 90'4 0'0 90'4 ... ... 11
589 ... ... 0'2 0'0 0'2 6500 95'3 0'0 95'3 ... ... 1
125 ... ... 0'2 0'0 0'2 6550 100'3 0'0 100'3 ... ... 1
409 ... ... 0'2 0'0 0'2 6600 105'3 0'0 105'3 ... ... 1
502 ... ... 0'2 0'0 0'2 6650 110'3 0'0 110'3 ... ... 1
719 ... ... 0'1 0'0 0'1 6700 115'2 0'0 115'2 ... ... 1
712 ... ... 0'1 0'0 0'1 6750 120'2 0'0 120'2 ... ... 11
724 ... ... 0'1 0'0 0'1 6800 125'2 0'0 125'2 ... ... 1
25 ... ... 0'1 0'0 0'1 6850 130'2 0'0 130'2 ... ... 1
69 ... ... 0'1 0'0 0'1 6900 135'2 0'0 135'2 ... ... 1
69 ... ... 0'1 0'0 0'1 6950 140'2 0'0 140'2 ... ... 1
131 ... ... 0'1 0'0 0'1 7000 145'2 0'0 145'2 ... ... 1
69 ... ... 0'1 0'0 0'1 7050 150'2 0'0 150'2 ... ... 1
100 ... ... 0'1 0'0 0'1 7100 155'2 0'0 155'2 ... ... 1
181 ... ... 0'1 0'0 0'1 7150 160'2 0'0 160'2 ... ... 1
360 ... ... 0'1 0'0 0'1 7200 165'2 0'0 165'2 ... ... 1
360 ... ... 0'1 0'0 0'1 7250 170'2 0'0 170'2 ... ... 1
433 ... ... 0'1 0'0 0'1 7300 175'2 0'0 175'2 ... ... 1
494 ... ... 0'1 0'0 0'1 7400 185'2 0'0 185'2 ... ... 1
505 ... ... 0'1 0'0 0'1 7500 195'2 0'0 195'2 ... ... 1
524 ... ... 0'1 0'0 0'1 7600 205'2 0'0 205'2 ... ... 1
579 ... ... 0'1 0'0 0'1 7700 215'2 0'0 215'2 ... ... 1
603 ... ... 0'1 0'0 0'1 7800 225'2 0'0 225'2 ... ... 1
626 ... ... 0'1 0'0 0'1 7900 235'2 0'0 235'2 ... ... 1
647 ... ... 0'1 0'0 0'1 8000 245'2 0'0 245'2 ... ... 1
593 ... ... 0'1 0'0 0'1 8100 255'2 0'0 255'2 ... ... 1
687 ... ... 0'1 0'0 0'1 8200 265'2 0'0 265'2 ... ... 1
629 ... ... 0'1 0'0 0'1 8300 275'2 0'0 275'2 ... ... 1
724 ... ... 0'1 0'0 0'1 8400 285'2 0'0 285'2 ... ... 1
665 ... ... 0'1 0'0 0'1 8500 295'2 0'0 295'2 ... ... 1
1206 ... ... 0'1 0'0 0'1 8600 305'2 0'0 305'2 ... ... 1
1123 ... ... 0'1 0'0 0'1 8700 315'2 0'0 315'2 ... ... 1
1143 ... ... 0'1 0'0 0'1 8800 325'2 0'0 325'2 ... ... 1
1166 ... ... 0'1 0'0 0'1 8900 335'2 0'0 335'2 ... ... 1
1195 ... ... 0'1 0'0 0'1 9000 345'2 0'0 345'2 ... ... 1
1204 ... ... 0'1 0'0 0'1 9100 355'2 0'0 355'2 ... ... 1
1241 ... ... 0'1 0'0 0'1 9200 365'2 0'0 365'2 ... ... 1
1249 ... ... 0'1 0'0 0'1 9300 375'2 0'0 375'2 ... ... 1
1275 ... ... 0'1 0'0 0'1 9400 385'2 0'0 385'2 ... ... 1
1278 ... ... 0'1 0'0 0'1 9500 395'2 0'0 395'2 ... ... 1
1295 ... ... 0'1 0'0 0'1 9600 405'2 0'0 405'2 ... ... 1
1276 ... ... 0'1 0'0 0'1 9700 415'2 0'0 415'2 ... ... 1
1289 ... ... 0'1 0'0 0'1 9800 425'2 0'0 425'2 ... ... 1
1458 ... ... 0'1 0'0 0'1 9900 435'2 0'0 435'2 ... ... 1
1346 ... ... 0'1 0'0 0'1 10000 445'2 0'0 445'2 ... ... 1
1481 ... ... 0'1 0'0 0'1 10100 455'2 0'0 455'2 ... ... 1
1346 ... ... 0'1 0'0 0'1 10200 465'2 0'0 465'2 ... ... 1
1363 ... ... 0'1 0'0 0'1 10700 515'2 0'0 515'2 ... ... 1
1411 ... ... 0'1 0'0 0'1 11000 545'2 0'0 545'2 ... ... 55
1463 ... ... 0'1 0'0 0'1 12000 645'2 0'0 645'2 ... ... 55
1658 ... ... 0'1 0'0 0'1 13000 745'2 0'0 745'2 ... ... 55
1524 ... ... 0'1 0'0 0'1 14000 845'2 0'0 845'2 ... ... 55
1573 ... ... 0'1 0'0 0'1 15000 945'2 0'0 945'2 ... ... 55
1546 ... ... 0'1 0'0 0'1 16000 1045'2 0'0 1045'2 ... ... 55
1558 ... ... 0'1 0'0 0'1 17000 1145'2 0'0 1145'2 ... ... 55
1558 ... ... 0'1 0'0 0'1 18000 1245'2 0'0 1245'2 ... ... 55
1554 ... ... 0'1 0'0 0'1 19000 1345'2 0'0 1345'2 ... ... 55
1541 ... ... 0'1 0'0 0'1 20000 1445'2 0'0 1445'2 ... ... 55
1499 ... ... 0'1 0'0 0'1 21000 1545'2 0'0 1545'2 ... ... 55
1503 ... ... 0'1 0'0 0'1 22000 1645'2 0'0 1645'2 ... ... 55
1517 ... ... 0'1 0'0 0'1 23000 1745'2 0'0 1745'2 ... ... 55
1587 ... ... 0'1 0'0 0'1 24000 1845'2 0'0 1845'2 ... ... 55
1565 ... ... 0'1 0'0 0'1 25000 1945'2 0'0 1945'2 ... ... 0
1533 ... ... 0'1 0'0 0'1 30000 2445'2 0'0 2445'2 ... ... 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.