DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1094'4
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
0 ... ... 285'2 0'0 285'2 8100 0'1 0'0 0'1 ... ... 25
0 ... ... 275'2 0'0 275'2 8200 0'1 0'0 0'1 ... ... 25
0 ... ... 265'2 0'0 265'2 8300 0'1 0'0 0'1 ... ... 25
0 ... ... 255'2 0'0 255'2 8400 0'1 0'0 0'1 ... ... 25
0 ... ... 245'2 0'0 245'2 8500 0'1 0'0 0'1 ... ... 50
0 ... ... 235'2 0'0 235'2 8600 0'1 0'0 0'1 0'1 0'1 0
0 ... ... 225'2 0'0 225'2 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 0'0 215'2 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 205'2 0'0 205'2 8900 0'2 0'0 0'2 0'2 0'2 0
0 ... ... 195'2 0'0 195'2 9000 0'2 0'0 0'2 ... ... 0
0 ... ... 185'3 0'0 185'3 9100 0'2 0'0 0'2 ... ... 0
0 ... ... 175'3 0'0 175'3 9200 0'3 0'0 0'3 ... ... 0
0 ... ... 165'3 0'0 165'3 9300 0'3 0'0 0'3 ... ... 0
0 ... ... 155'4 0'0 155'4 9400 0'3 0'0 0'3 0'3 0'3 0
0 ... ... 145'4 0'0 145'4 9500 0'3 -0'1 0'4 0'4 0'3 0
0 ... ... 135'5 0'0 135'5 9600 0'5 0'0 0'5 ... ... 0
0 ... ... 125'6 0'0 125'6 9700 0'5 -0'1 0'6 0'5 0'4 0
0 ... ... 115'7 0'0 115'7 9800 1'2 0'3 0'7 1'2 0'5 0
0 101'1 101'1 106'1 -5'0 101'1 9900 1'2 0'1 1'1 1'3 0'7 5
0 93'1 91'6 96'4 -3'6 92'6 10000 2'0 0'5 1'3 2'0 1'2 5
0 ... ... 88'7 0'0 88'7 10080 1'5 -0'1 1'6 2'0 1'5 20
0 85'7 80'2 87'0 -1'1 85'7 10100 2'6 0'7 1'7 2'6 1'7 0
0 ... ... 85'1 0'0 85'1 10120 2'6 0'6 2'0 2'6 2'0 0
0 ... ... 83'2 0'0 83'2 10140 2'7 0'6 2'1 2'7 2'3 0
0 ... ... 81'3 0'0 81'3 10160 2'3 0'1 2'2 2'5 2'3 0
0 ... ... 79'4 0'0 79'4 10180 2'3 0'0 2'3 ... ... 0
0 74'3 74'3 77'5 -3'2 74'3 10200 3'0 0'4 2'4 3'0 2'3 0
0 ... ... 75'6 0'0 75'6 10220 2'7 0'2 2'5 3'0 2'7 0
0 ... ... 73'7 0'0 73'7 10240 3'7 1'1 2'6 3'7 3'2 0
0 ... ... 72'0 0'0 72'0 10260 3'1 0'2 2'7 3'1 3'0 0
0 ... ... 70'2 0'0 70'2 10280 3'4 0'3 3'1 3'5 3'4 0
0 67'3 65'4 68'4 -3'0 65'4 10300 4'5 1'2 3'3 4'5 3'3 0
0 ... ... 66'6 0'0 66'6 10320 5'0 1'3 3'5 5'0 5'0 0
0 ... ... 64'7 0'0 64'7 10340 4'1 0'3 3'6 4'3 4'1 0
0 ... ... 63'1 0'0 63'1 10360 4'5 0'5 4'0 4'5 4'3 0
0 ... ... 61'3 0'0 61'3 10380 4'7 0'5 4'2 5'0 4'7 0
0 62'4 54'7 59'5 2'7 62'4 10400 5'7 1'3 4'4 5'7 4'4 0
0 ... ... 57'7 0'0 57'7 10420 4'6 0'0 4'6 ... ... 0
0 ... ... 56'2 0'0 56'2 10440 5'4 0'3 5'1 6'0 5'1 0
0 ... ... 54'4 0'0 54'4 10460 6'4 1'1 5'3 6'4 6'4 0
0 ... ... 52'7 0'0 52'7 10480 6'1 0'3 5'6 6'1 6'1 0
74 54'2 45'2 51'2 0'2 51'4 10500 7'7 1'6 6'1 8'2 6'0 50
0 ... ... 49'5 0'0 49'5 10520 7'6 1'2 6'4 7'7 7'6 0
0 ... ... 48'0 0'0 48'0 10540 6'7 0'0 6'7 ... ... 0
0 ... ... 46'3 0'0 46'3 10560 7'2 0'0 7'2 ... ... 0
0 ... ... 44'7 0'0 44'7 10580 8'7 1'2 7'5 8'7 8'7 0
0 42'5 38'4 43'2 -1'0 42'2 10600 10'6 2'5 8'1 10'6 8'1 1
0 ... ... 41'6 0'0 41'6 10620 8'5 0'0 8'5 ... ... 0
0 40'4 37'0 40'3 -2'4 37'7 10640 10'4 1'3 9'1 11'5 10'4 0
0 ... ... 38'7 0'0 38'7 10660 12'4 2'6 9'6 12'4 9'6 0
0 ... ... 37'4 0'0 37'4 10680 10'6 0'4 10'2 10'6 10'6 0
0 37'4 31'0 36'1 0'4 36'5 10700 13'6 2'6 11'0 14'2 10'7 1
0 ... ... 34'6 0'0 34'6 10720 12'3 0'6 11'5 12'7 12'3 0
0 ... ... 33'4 0'0 33'4 10740 12'2 0'0 12'2 ... ... 0
0 ... ... 32'2 0'0 32'2 10760 15'6 2'6 13'0 15'6 15'6 0
0 ... ... 31'0 0'0 31'0 10780 14'4 0'6 13'6 16'6 14'4 0
0 32'0 26'1 29'6 -0'5 29'1 10800 17'2 2'6 14'4 17'7 14'2 2
0 27'6 27'6 28'5 -0'7 27'6 10820 15'4 0'1 15'3 16'2 15'4 0
0 27'7 24'1 27'3 0'4 27'7 10840 17'4 1'2 16'2 19'5 17'0 0
0 ... ... 26'2 0'0 26'2 10860 17'5 0'4 17'1 17'7 17'5 1
0 24'7 22'3 25'2 -1'2 24'0 10880 18'6 0'6 18'0 19'4 18'4 0
20 26'2 20'0 24'1 -0'4 23'5 10900 22'0 3'1 18'7 22'4 18'5 0
0 25'3 23'0 23'1 2'2 25'3 10920 20'0 0'1 19'7 22'3 20'0 0
0 23'0 18'3 22'1 -0'1 22'0 10940 21'4 0'5 20'7 23'6 21'4 0
0 19'4 17'7 21'1 -1'5 19'4 10960 24'6 2'7 21'7 24'6 21'5 0
0 20'3 20'3 20'2 0'1 20'3 10980 24'6 1'6 23'0 24'6 24'6 0
1 21'3 15'0 19'3 1'3 20'6 11000 27'0 2'7 24'1 28'4 23'4 0
0 20'2 15'2 18'4 1'6 20'2 11020 26'5 1'3 25'2 26'6 26'1 0
0 18'0 15'6 17'5 0'3 18'0 11040 26'6 0'3 26'3 26'6 26'6 0
0 18'6 15'4 16'7 0'7 17'6 11060 29'6 2'1 27'5 29'6 29'6 0
0 16'7 13'6 16'1 0'6 16'7 11080 29'3 0'4 28'7 34'1 29'3 0
1 17'2 14'0 15'4 1'2 16'6 11100 32'0 1'7 30'1 34'3 32'0 0
0 14'5 14'2 14'6 -0'4 14'2 11120 31'4 0'0 31'4 ... ... 0
0 12'6 12'6 14'1 -1'3 12'6 11140 32'7 0'0 32'7 ... ... 0
0 15'0 11'4 13'4 1'4 15'0 11160 34'2 0'0 34'2 ... ... 0
0 12'3 11'3 12'7 -0'4 12'3 11180 35'5 0'0 35'5 ... ... 0
1 14'0 9'2 12'3 -0'2 12'1 11200 37'0 0'0 37'0 ... ... 0
0 10'1 10'1 11'6 -1'5 10'1 11220 38'4 0'0 38'4 ... ... 0
0 11'7 10'2 11'2 0'5 11'7 11240 40'0 0'0 40'0 ... ... 0
0 ... ... 10'6 0'0 10'6 11260 41'3 0'0 41'3 ... ... 0
0 9'0 8'7 10'2 -1'3 8'7 11280 43'0 0'0 43'0 ... ... 0
1 10'7 7'6 9'6 1'1 10'7 11300 44'4 0'0 44'4 ... ... 0
0 ... ... 9'3 0'0 9'3 11320 46'0 0'0 46'0 ... ... 0
0 10'0 7'7 8'7 1'1 10'0 11340 47'5 0'0 47'5 ... ... 0
0 ... ... 8'4 0'0 8'4 11360 49'2 0'0 49'2 ... ... 0
0 7'2 7'1 8'1 -1'0 7'1 11380 50'7 0'0 50'7 ... ... 0
0 7'1 5'6 7'6 -1'0 6'6 11400 52'4 0'0 52'4 ... ... 0
0 7'1 7'1 ... ... 7'1 11420 ... ... ... ... ... 0
0 6'5 6'5 ... ... 6'5 11440 ... ... ... ... ... 0
0 ... ... ... ... ... 11460 ... ... ... ... ... 0
0 ... ... ... ... ... 11480 ... ... ... ... ... 0
6 7'1 4'5 6'2 0'7 7'1 11500 60'7 0'0 60'7 ... ... 0
7 5'0 4'2 5'0 -0'1 4'7 11600 69'5 0'0 69'5 ... ... 0
0 4'1 3'4 4'1 0'0 4'1 11700 78'6 0'0 78'6 ... ... 0
5 3'2 3'0 3'3 -0'1 3'2 11800 88'0 0'0 88'0 ... ... 0
0 2'6 2'3 2'7 -0'1 2'6 11900 97'3 0'0 97'3 ... ... 0
0 2'6 2'0 2'4 0'2 2'6 12000 106'4 -0'4 107'0 106'4 106'4 0
0 1'7 1'7 2'1 -0'2 1'7 12100 116'5 0'0 116'5 ... ... 0
0 1'5 1'5 1'7 -0'2 1'5 12200 130'4 4'1 126'3 130'4 130'4 0
0 ... ... 1'5 0'0 1'5 12300 136'1 0'0 136'1 ... ... 0
0 1'4 1'4 1'4 0'0 1'4 12400 146'0 0'0 146'0 ... ... 0
0 1'3 1'1 1'2 0'0 1'2 12500 155'6 0'0 155'6 ... ... 0
0 1'1 1'0 1'1 0'0 1'1 12600 165'5 0'0 165'5 ... ... 0
0 1'0 1'0 1'1 -0'1 1'0 12700 175'4 0'0 175'4 ... ... 0
0 1'0 0'7 1'0 0'0 1'0 12800 185'4 0'0 185'4 ... ... 0
5 0'7 0'6 0'7 0'0 0'7 12900 195'3 0'0 195'3 ... ... 0
0 ... ... ... ... ... 13000 ... ... ... ... ... 0
0 0'5 0'5 ... ... 0'5 13100 ... ... ... ... ... 0
0 0'6 0'5 ... ... 0'6 13200 ... ... ... ... ... 0
15 ... ... ... ... ... 13400 ... ... ... ... ... 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.