DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1119'2
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
0 ... ... 311'4 0'0 311'4 8100 0'1 0'0 0'1 ... ... 7980
0 ... ... 301'4 0'0 301'4 8200 0'1 0'0 0'1 ... ... 9039
13 ... ... 291'4 0'0 291'4 8300 0'1 0'0 0'1 ... ... 9122
13 ... ... 281'4 0'0 281'4 8400 0'1 0'0 0'1 ... ... 8669
13 ... ... 271'4 0'0 271'4 8500 0'1 0'0 0'1 ... ... 9356
13 ... ... 261'4 0'0 261'4 8600 0'1 0'0 0'1 ... ... 8723
13 ... ... 251'4 0'0 251'4 8700 0'1 0'0 0'1 ... ... 8650
13 ... ... 241'4 0'0 241'4 8800 0'1 0'0 0'1 ... ... 7922
13 ... ... 231'4 0'0 231'4 8900 0'1 0'0 0'1 ... ... 7620
13 ... ... 221'4 0'0 221'4 9000 0'1 0'0 0'1 ... ... 256
13 ... ... 211'4 0'0 211'4 9100 0'1 0'0 0'1 ... ... 118
13 ... ... 201'4 0'0 201'4 9200 0'1 0'0 0'1 ... ... 9918
10 ... ... 191'4 0'0 191'4 9300 0'1 0'0 0'1 ... ... 9260
10 ... ... 181'4 0'0 181'4 9400 0'1 0'0 0'1 ... ... 10089
10 ... ... 171'4 0'0 171'4 9500 0'1 0'0 0'1 ... ... 9482
10 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 969
10 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 ... ... 10915
10 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 9459
10 ... ... 131'5 0'0 131'5 9900 0'3 0'0 0'3 ... ... 292
10 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 10213
10 ... ... 113'6 0'0 113'6 10080 0'3 0'0 0'3 ... ... 50
10 ... ... 111'6 0'0 111'6 10100 0'3 0'0 0'3 ... ... 10520
10 ... ... 109'7 0'0 109'7 10120 0'4 0'0 0'4 ... ... 11183
10 ... ... 107'7 0'0 107'7 10140 0'4 0'0 0'4 ... ... 9463
10 ... ... 105'7 0'0 105'7 10160 0'4 0'0 0'4 ... ... 967
10 ... ... 103'7 0'0 103'7 10180 0'4 0'0 0'4 ... ... 329
10 ... ... 101'7 0'0 101'7 10200 0'4 0'0 0'4 ... ... 5
10 ... ... 99'7 0'0 99'7 10220 0'4 0'0 0'4 ... ... 10220
10 ... ... 98'0 0'0 98'0 10240 0'5 0'0 0'5 ... ... 9395
10 ... ... 96'0 0'0 96'0 10260 0'5 0'0 0'5 ... ... 535
10 ... ... 94'0 0'0 94'0 10280 0'5 0'0 0'5 ... ... 10403
10 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 9885
10 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 1128
10 ... ... 88'1 0'0 88'1 10340 0'6 0'0 0'6 ... ... 9976
10 ... ... 86'1 0'0 86'1 10360 0'6 0'0 0'6 ... ... 9183
10 ... ... 84'2 0'0 84'2 10380 0'7 0'0 0'7 ... ... 10792
10 ... ... 82'2 0'0 82'2 10400 0'7 0'0 0'7 ... ... 9339
10 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 156
10 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 7895
10 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 9995
10 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 1584
10 ... ... 72'5 0'0 72'5 10500 1'1 0'0 1'1 ... ... 2653
10 ... ... 70'5 0'0 70'5 10520 1'2 0'0 1'2 ... ... 3307
10 ... ... 68'6 0'0 68'6 10540 1'3 0'0 1'3 ... ... 3318
10 ... ... 66'7 0'0 66'7 10560 1'3 0'0 1'3 ... ... 257
10 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 418
10 ... ... 63'0 0'0 63'0 10600 1'7 0'2 1'5 2'0 1'7 196
10 ... ... 61'1 0'0 61'1 10620 1'6 0'0 1'6 ... ... 50
10 ... ... 59'2 0'0 59'2 10640 1'7 0'0 1'7 ... ... 1975
10 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 430
10 ... ... 55'5 0'0 55'5 10680 2'4 0'3 2'1 2'4 2'2 1918
23 ... ... 53'6 0'0 53'6 10700 2'6 0'3 2'3 2'6 2'4 196
10 ... ... 52'0 0'0 52'0 10720 2'4 0'0 2'4 ... ... 86
10 ... ... 50'1 0'0 50'1 10740 2'6 0'0 2'6 ... ... 138
10 ... ... 48'3 0'0 48'3 10760 3'0 0'0 3'0 ... ... 69
10 ... ... 46'5 0'0 46'5 10780 3'6 0'4 3'2 3'6 3'6 1
10 ... ... 44'7 0'0 44'7 10800 4'0 0'4 3'4 4'1 4'0 291
10 ... ... 43'2 0'0 43'2 10820 3'6 0'0 3'6 ... ... 465
10 ... ... 41'4 0'0 41'4 10840 4'1 0'0 4'1 ... ... 404
10 ... ... 39'7 0'0 39'7 10860 4'4 0'0 4'4 ... ... 416
10 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 126
10 34'3 33'5 36'5 -2'2 34'3 10900 5'2 0'0 5'2 ... ... 204
10 ... ... 35'1 0'0 35'1 10920 5'5 0'0 5'5 ... ... 211
10 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 107
10 ... ... 32'1 0'0 32'1 10960 6'5 0'0 6'5 ... ... 28
10 ... ... 30'5 0'0 30'5 10980 7'1 0'0 7'1 ... ... 51
10 ... ... 29'1 0'0 29'1 11000 9'4 1'6 7'6 9'4 8'4 20
10 ... ... 27'6 0'0 27'6 11020 8'3 0'0 8'3 ... ... 1
10 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 20
10 ... ... 25'1 0'0 25'1 11060 9'5 0'0 9'5 ... ... 20
10 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 34
10 ... ... 22'5 0'0 22'5 11100 13'3 2'2 11'1 13'3 12'7 1
11 ... ... 21'3 0'0 21'3 11120 11'7 0'0 11'7 ... ... 1
11 19'0 19'0 20'2 -1'2 19'0 11140 12'6 0'0 12'6 ... ... 21
134 ... ... 19'1 0'0 19'1 11160 13'5 0'0 13'5 ... ... 1
1 ... ... 18'0 0'0 18'0 11180 14'4 0'0 14'4 ... ... 25
1 17'2 15'0 17'0 -1'3 15'5 11200 15'4 0'0 15'4 ... ... 24
1 ... ... 16'0 0'0 16'0 11220 16'4 0'0 16'4 ... ... 11
1 ... ... 15'0 0'0 15'0 11240 17'4 0'0 17'4 ... ... 1
1 ... ... 14'1 0'0 14'1 11260 18'5 0'0 18'5 ... ... 11
21 ... ... 13'2 0'0 13'2 11280 19'6 0'0 19'6 ... ... 1
1 12'0 11'4 12'4 -1'0 11'4 11300 21'0 0'0 21'0 ... ... 10
1 ... ... 11'6 0'0 11'6 11320 22'1 0'0 22'1 ... ... 10
70 ... ... 11'0 0'0 11'0 11340 23'4 0'0 23'4 ... ... 23
1 ... ... 10'2 0'0 10'2 11360 24'6 0'0 24'6 ... ... 10
20 ... ... 9'5 0'0 9'5 11380 26'0 0'0 26'0 ... ... 10
36 ... ... 9'0 0'0 9'0 11400 27'3 0'0 27'3 ... ... 10
1 ... ... 8'3 0'0 8'3 11420 28'7 0'0 28'7 ... ... 23
53 7'4 7'4 7'6 -0'2 7'4 11440 30'2 0'0 30'2 ... ... 10
61 ... ... 7'2 0'0 7'2 11460 31'6 0'0 31'6 ... ... 10
61 ... ... 6'6 0'0 6'6 11480 33'2 0'0 33'2 ... ... 10
52 6'2 5'7 6'2 -0'3 5'7 11500 34'6 0'0 34'6 ... ... 10
68 ... ... 5'7 0'0 5'7 11520 36'2 0'0 36'2 ... ... 10
12 ... ... 5'3 0'0 5'3 11540 37'7 0'0 37'7 ... ... 10
17 ... ... 5'0 0'0 5'0 11560 39'4 0'0 39'4 ... ... 10
73 ... ... 4'5 0'0 4'5 11580 41'1 0'0 41'1 ... ... 10
55 ... ... 4'2 0'0 4'2 11600 42'6 0'0 42'6 ... ... 10
3 ... ... 4'0 0'0 4'0 11620 44'3 0'0 44'3 ... ... 10
65 ... ... 3'5 0'0 3'5 11640 46'1 0'0 46'1 ... ... 9
118 ... ... 3'3 0'0 3'3 11660 47'7 0'0 47'7 ... ... 9
65 ... ... 3'1 0'0 3'1 11680 49'5 0'0 49'5 ... ... 9
40 ... ... 2'7 0'0 2'7 11700 51'3 0'0 51'3 ... ... 9
506 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 10
305 ... ... 2'4 0'0 2'4 11740 54'7 0'0 54'7 ... ... 10
700 ... ... 2'3 0'0 2'3 11760 56'6 0'0 56'6 ... ... 10
1736 ... ... 2'1 0'0 2'1 11780 58'5 0'0 58'5 ... ... 10
221 ... ... 2'0 0'0 2'0 11800 60'3 0'0 60'3 ... ... 10
224 ... ... 1'7 0'0 1'7 11820 62'2 0'0 62'2 ... ... 10
228 ... ... 1'6 0'0 1'6 11840 64'1 0'0 64'1 ... ... 10
220 ... ... 1'5 0'0 1'5 11860 66'0 0'0 66'0 ... ... 10
2452 ... ... 1'4 0'0 1'4 11880 68'0 0'0 68'0 ... ... 10
2581 ... ... 1'4 0'0 1'4 11900 69'7 0'0 69'7 ... ... 10
5929 ... ... 1'1 0'0 1'1 12000 79'4 0'0 79'4 ... ... 10
8777 ... ... 0'7 0'0 0'7 12100 89'2 0'0 89'2 ... ... 10
10013 ... ... 0'6 0'0 0'6 12200 99'1 0'0 99'1 ... ... 10
10610 ... ... 0'5 0'0 0'5 12300 109'0 0'0 109'0 ... ... 10
9465 ... ... 0'4 0'0 0'4 12400 118'7 0'0 118'7 ... ... 10
10885 ... ... 0'4 0'0 0'4 12500 128'6 0'0 128'6 ... ... 10
3051 ... ... 0'3 0'0 0'3 12600 138'6 0'0 138'6 ... ... 10
11142 ... ... 0'3 0'0 0'3 12700 148'6 0'0 148'6 ... ... 10
11452 ... ... 0'2 0'0 0'2 12800 158'5 0'0 158'5 ... ... 10
1394 ... ... 0'2 0'0 0'2 12900 168'5 0'0 168'5 ... ... 10
10083 ... ... 0'2 0'0 0'2 13000 178'5 0'0 178'5 ... ... 10
10855 ... ... 0'2 0'0 0'2 13100 188'5 0'0 188'5 ... ... 10
10812 ... ... 0'2 0'0 0'2 13200 198'5 0'0 198'5 ... ... 10
69 ... ... 0'2 0'0 0'2 13300 208'4 0'0 208'4 ... ... 10
1814 ... ... 0'2 0'0 0'2 13400 218'4 0'0 218'4 ... ... 10
7230 ... ... 0'2 0'0 0'2 13500 228'4 0'0 228'4 ... ... 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.