DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 583'4
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 287'0 0'0 287'0 2900 0'1 0'0 0'1 ... ... 270
0 ... ... 277'0 0'0 277'0 3000 0'1 0'0 0'1 ... ... 270
0 ... ... 267'0 0'0 267'0 3100 0'1 0'0 0'1 ... ... 100
0 ... ... 257'0 0'0 257'0 3200 0'1 0'0 0'1 ... ... 100
0 ... ... 247'0 0'0 247'0 3300 0'1 0'0 0'1 ... ... 100
0 ... ... 237'0 0'0 237'0 3400 0'2 0'0 0'2 ... ... 100
0 ... ... 227'0 0'0 227'0 3500 0'2 0'0 0'2 ... ... 100
0 ... ... 217'0 0'0 217'0 3600 0'3 0'0 0'3 ... ... 100
0 ... ... 207'0 0'0 207'0 3700 0'4 0'0 0'4 ... ... 270
0 ... ... 197'0 0'0 197'0 3800 0'5 0'0 0'5 ... ... 100
0 ... ... 187'0 0'0 187'0 3900 0'6 0'0 0'6 ... ... 270
0 ... ... 177'0 0'0 177'0 4000 1'0 0'0 1'0 ... ... 100
0 ... ... 167'0 0'0 167'0 4100 1'2 0'0 1'2 ... ... 266
0 ... ... 157'2 0'0 157'2 4200 1'6 0'0 1'6 ... ... 262
0 ... ... 147'5 0'0 147'5 4300 2'2 0'0 2'2 ... ... 258
0 ... ... 138'1 0'0 138'1 4400 2'7 0'0 2'7 ... ... 100
0 ... ... 128'7 0'0 128'7 4500 3'5 0'0 3'5 ... ... 100
0 ... ... 124'3 0'0 124'3 4550 4'2 0'0 4'2 ... ... 100
0 ... ... 120'0 0'0 120'0 4600 4'6 0'0 4'6 ... ... 100
0 ... ... 115'5 0'0 115'5 4650 5'3 0'0 5'3 ... ... 100
0 ... ... 111'3 0'0 111'3 4700 6'1 0'0 6'1 ... ... 109
0 ... ... 107'2 0'0 107'2 4750 6'7 0'0 6'7 ... ... 101
0 ... ... 103'1 0'0 103'1 4800 7'6 0'0 7'6 ... ... 188
0 ... ... 99'2 0'0 99'2 4850 8'6 0'0 8'6 ... ... 174
0 ... ... 95'3 0'0 95'3 4900 9'7 0'0 9'7 ... ... 160
0 ... ... 91'5 0'0 91'5 4950 11'0 0'0 11'0 ... ... 158
0 ... ... 87'7 0'0 87'7 5000 12'3 0'0 12'3 ... ... 156
0 ... ... 84'3 0'0 84'3 5050 13'6 0'0 13'6 ... ... 154
42 ... ... 81'0 0'0 81'0 5100 15'2 0'0 15'2 ... ... 150
42 ... ... 77'5 0'0 77'5 5150 16'7 0'0 16'7 ... ... 150
43 ... ... 74'4 0'0 74'4 5200 18'4 0'0 18'4 ... ... 146
43 ... ... 71'3 0'0 71'3 5250 20'3 0'0 20'3 ... ... 144
43 ... ... 68'3 0'0 68'3 5300 22'2 0'0 22'2 ... ... 142
44 ... ... 65'4 0'0 65'4 5350 24'3 0'0 24'3 ... ... 142
88 ... ... 62'6 0'0 62'6 5400 26'4 0'0 26'4 ... ... 138
88 ... ... 60'1 0'0 60'1 5450 28'6 0'0 28'6 ... ... 136
88 ... ... 57'4 0'0 57'4 5500 31'0 0'0 31'0 ... ... 132
88 ... ... 55'0 0'0 55'0 5550 33'4 0'0 33'4 ... ... 132
88 ... ... 52'6 0'0 52'6 5600 36'0 0'0 36'0 ... ... 130
88 ... ... 50'3 0'0 50'3 5650 38'5 0'0 38'5 ... ... 128
96 ... ... 48'2 0'0 48'2 5700 41'3 0'0 41'3 ... ... 126
106 ... ... 46'1 0'0 46'1 5750 44'1 0'0 44'1 ... ... 126
114 46'4 46'4 44'1 2'3 46'4 5800 47'1 0'0 47'1 ... ... 126
120 ... ... 42'2 0'0 42'2 5850 50'0 0'0 50'0 ... ... 124
122 ... ... 40'3 0'0 40'3 5900 53'1 0'0 53'1 ... ... 124
124 ... ... 38'5 0'0 38'5 5950 56'2 0'0 56'2 ... ... 124
124 ... ... 36'7 0'0 36'7 6000 56'0 -3'4 59'4 56'0 56'0 124
124 ... ... 35'2 0'0 35'2 6050 62'6 0'0 62'6 ... ... 120
124 ... ... 33'6 0'0 33'6 6100 66'1 0'0 66'1 ... ... 118
126 ... ... 32'2 0'0 32'2 6150 69'4 0'0 69'4 ... ... 112
126 ... ... 30'7 0'0 30'7 6200 73'0 0'0 73'0 ... ... 104
126 ... ... 29'4 0'0 29'4 6250 76'4 0'0 76'4 ... ... 96
128 ... ... 28'1 0'0 28'1 6300 80'1 0'0 80'1 ... ... 88
128 ... ... 27'0 0'0 27'0 6350 83'6 0'0 83'6 ... ... 88
130 ... ... 25'6 0'0 25'6 6400 87'4 0'0 87'4 ... ... 44
132 ... ... 24'5 0'0 24'5 6450 91'3 0'0 91'3 ... ... 44
132 ... ... 23'5 0'0 23'5 6500 95'1 0'0 95'1 ... ... 44
134 ... ... 22'4 0'0 22'4 6550 99'1 0'0 99'1 ... ... 44
136 ... ... 21'5 0'0 21'5 6600 103'0 0'0 103'0 ... ... 44
138 ... ... 20'5 0'0 20'5 6650 107'0 0'0 107'0 ... ... 44
138 ... ... 19'6 0'0 19'6 6700 111'0 0'0 111'0 ... ... 44
140 ... ... 19'0 0'0 19'0 6750 115'1 0'0 115'1 ... ... 44
144 ... ... 18'1 0'0 18'1 6800 119'2 0'0 119'2 ... ... 44
144 ... ... 17'3 0'0 17'3 6850 123'3 0'0 123'3 ... ... 0
146 ... ... 16'5 0'0 16'5 6900 127'5 0'0 127'5 ... ... 0
148 ... ... 16'0 0'0 16'0 6950 131'7 0'0 131'7 ... ... 0
150 ... ... 15'3 0'0 15'3 7000 136'1 0'0 136'1 ... ... 0
152 ... ... 14'6 0'0 14'6 7050 140'4 0'0 140'4 ... ... 0
154 ... ... 14'1 0'0 14'1 7100 144'7 0'0 144'7 ... ... 0
156 ... ... 13'5 0'0 13'5 7150 149'2 0'0 149'2 ... ... 0
156 ... ... 13'1 0'0 13'1 7200 153'5 0'0 153'5 ... ... 0
160 ... ... 12'5 0'0 12'5 7250 158'1 0'0 158'1 ... ... 0
162 ... ... 12'1 0'0 12'1 7300 162'4 0'0 162'4 ... ... 0
82 ... ... 11'2 0'0 11'2 7400 171'4 0'0 171'4 ... ... 0
84 ... ... 10'3 0'0 10'3 7500 180'5 0'0 180'5 ... ... 0
85 ... ... 9'6 0'0 9'6 7600 189'6 0'0 189'6 ... ... 0
87 ... ... 9'0 0'0 9'0 7700 199'0 0'0 199'0 ... ... 0
91 ... ... 8'3 0'0 8'3 7800 208'3 0'0 208'3 ... ... 0
95 ... ... 7'7 0'0 7'7 7900 217'6 0'0 217'6 ... ... 0
100 ... ... 7'3 0'0 7'3 8000 227'1 0'0 227'1 ... ... 0
103 ... ... 6'7 0'0 6'7 8100 236'5 0'0 236'5 ... ... 0
107 ... ... 6'4 0'0 6'4 8200 246'1 0'0 246'1 ... ... 0
100 ... ... 6'0 0'0 6'0 8300 255'6 0'0 255'6 ... ... 0
100 ... ... 5'6 0'0 5'6 8400 265'3 0'0 265'3 ... ... 0
100 ... ... 5'3 0'0 5'3 8500 275'0 0'0 275'0 ... ... 0
100 ... ... 5'1 0'0 5'1 8600 284'6 0'0 284'6 ... ... 0
100 ... ... 4'6 0'0 4'6 8700 294'3 0'0 294'3 ... ... 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.