DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'4
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 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 9496
33 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 9574
33 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 9633
33 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 9597
33 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 9550
33 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 8996
33 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 9456
33 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 8430
33 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 504
33 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 451
33 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 25
33 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 50
43 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 0'1 0'1 10003
43 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 10387
33 ... ... 165'2 0'0 165'2 9500 0'2 0'0 0'2 ... ... 10196
33 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 394
43 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 0'2 0'2 14839
43 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 12393
43 ... ... 125'3 0'0 125'3 9900 0'3 0'0 0'3 ... ... 293
43 ... ... 115'4 0'0 115'4 10000 0'3 0'0 0'3 0'3 0'3 17127
32 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 955
10 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 50
42 ... ... 103'4 0'0 103'4 10120 0'3 0'0 0'3 ... ... 35101
10 ... ... 101'4 0'0 101'4 10140 0'3 0'0 0'3 ... ... 17504
41 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 16563
10 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 15293
10 ... ... 95'5 0'0 95'5 10200 0'4 0'0 0'4 0'4 0'4 831
40 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 50
10 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 34938
40 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 16478
10 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 11546
28 ... ... 85'6 0'0 85'6 10300 0'4 -0'1 0'5 0'4 0'4 50
10 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 17425
38 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 13499
10 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 50
36 ... ... 78'0 0'0 78'0 10380 1'0 0'1 0'7 1'0 1'0 17044
10 86'0 80'4 76'0 4'6 80'6 10400 0'5 -0'2 0'7 0'5 0'5 11548
10 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 27718
35 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 10375
35 ... ... 70'2 0'0 70'2 10460 1'1 0'0 1'1 ... ... 17471
10 ... ... 68'3 0'0 68'3 10480 1'0 -0'2 1'2 1'0 1'0 414
45 70'2 70'2 66'4 3'6 70'2 10500 1'5 0'3 1'2 1'5 1'0 12357
35 ... ... 64'4 0'0 64'4 10520 1'3 0'0 1'3 ... ... 10355
35 ... ... 62'5 0'0 62'5 10540 1'4 0'0 1'4 ... ... 14137
35 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 50
10 ... ... 58'7 0'0 58'7 10580 1'6 0'0 1'6 ... ... 271
35 62'6 58'0 57'0 1'0 58'0 10600 2'1 0'2 1'7 2'1 1'6 153
17 ... ... 55'2 0'0 55'2 10620 2'1 0'1 2'0 2'1 1'6 11163
35 ... ... 53'3 0'0 53'3 10640 2'2 0'0 2'2 2'2 1'7 7558
42 ... ... 51'5 0'0 51'5 10660 2'4 0'1 2'3 2'4 2'0 2593
17 ... ... 49'6 0'0 49'6 10680 2'5 0'0 2'5 2'5 2'5 6680
45 ... ... 48'0 0'0 48'0 10700 2'5 -0'2 2'7 2'5 1'6 2482
20 ... ... 46'2 0'0 46'2 10720 2'5 -0'4 3'1 2'5 2'5 4198
10 ... ... 44'4 0'0 44'4 10740 3'0 -0'3 3'3 3'0 2'4 3911
10 ... ... 42'7 0'0 42'7 10760 3'5 0'0 3'5 ... ... 120
19 ... ... 41'1 0'0 41'1 10780 4'0 0'0 4'0 ... ... 25
10 42'4 42'0 39'4 3'0 42'4 10800 3'7 -0'3 4'2 4'2 2'6 1
35 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'0 3'0 2436
35 ... ... 36'2 0'0 36'2 10840 5'0 0'0 5'0 ... ... 2130
35 ... ... 34'5 0'0 34'5 10860 4'4 -1'0 5'4 4'4 4'2 83
35 ... ... 33'1 0'0 33'1 10880 4'5 -1'2 5'7 4'5 4'5 88
45 37'5 32'0 31'5 0'3 32'0 10900 5'4 -0'7 6'3 7'1 4'6 26
20 ... ... 30'1 0'0 30'1 10920 6'6 -0'2 7'0 7'3 5'4 1725
45 ... ... 28'6 0'0 28'6 10940 7'2 -0'2 7'4 8'0 6'3 25
17 ... ... 27'3 0'0 27'3 10960 7'0 -1'1 8'1 7'0 6'4 25
35 ... ... 26'0 0'0 26'0 10980 9'0 0'2 8'6 9'0 6'6 24
20 31'4 25'0 24'5 3'0 27'5 11000 8'1 -1'3 9'4 10'1 5'5 539
19 ... ... 23'3 0'0 23'3 11020 8'5 -1'4 10'1 8'7 8'2 24
35 ... ... 22'1 0'0 22'1 11040 8'4 -2'4 11'0 9'1 8'4 24
20 27'2 26'6 21'0 6'2 27'2 11060 10'3 -1'3 11'6 10'3 9'1 490
10 ... ... 19'7 0'0 19'7 11080 11'6 -0'7 12'5 11'6 11'6 23
57 21'6 21'6 18'6 3'0 21'6 11100 11'1 -2'3 13'4 13'6 8'4 23
67 ... ... 17'6 0'0 17'6 11120 12'2 -2'2 14'4 12'2 11'0 542
10 ... ... 16'6 0'0 16'6 11140 11'4 -4'0 15'4 11'4 11'4 493
12 18'1 18'1 15'6 2'3 18'1 11160 16'4 0'0 16'4 ... ... 490
188 17'5 16'3 14'6 2'7 17'5 11180 17'4 0'0 17'4 ... ... 238
156 20'6 14'2 13'7 4'1 18'0 11200 15'6 -2'7 18'5 17'0 13'7 259
25 13'7 13'6 13'1 0'5 13'6 11220 15'2 -4'4 19'6 15'2 15'2 199
272 14'3 13'1 12'2 2'1 14'3 11240 18'6 -2'2 21'0 18'6 18'6 15
276 17'6 12'4 11'4 3'3 14'7 11260 22'2 0'0 22'2 ... ... 14
296 12'1 11'6 10'6 1'0 11'6 11280 23'4 0'0 23'4 ... ... 66
116 15'0 10'7 10'1 3'3 13'4 11300 23'7 -1'0 24'7 23'7 23'7 75
138 12'7 10'1 9'4 3'3 12'7 11320 26'2 0'0 26'2 ... ... 11
100 12'7 12'7 8'7 4'0 12'7 11340 27'5 0'0 27'5 ... ... 61
115 10'2 10'2 8'3 1'7 10'2 11360 29'0 0'0 29'0 ... ... 62
104 9'2 8'4 7'6 0'6 8'4 11380 30'4 0'0 30'4 ... ... 10
331 11'1 8'0 7'2 2'2 9'4 11400 27'2 -4'6 32'0 27'2 27'1 54
69 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 53
118 8'5 6'7 6'3 0'4 6'7 11440 35'0 0'0 35'0 ... ... 10
341 7'7 6'2 5'7 2'0 7'7 11460 36'5 0'0 36'5 ... ... 35
373 ... ... 5'4 0'0 5'4 11480 38'1 0'0 38'1 ... ... 53
424 8'6 5'0 5'1 1'4 6'5 11500 39'6 0'0 39'6 ... ... 53
68 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 10
165 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 10
187 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 10
191 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 10
255 6'0 3'7 3'5 1'3 5'0 11600 48'2 0'0 48'2 ... ... 35
235 4'5 3'6 3'3 0'6 4'1 11620 50'0 0'0 50'0 ... ... 35
1761 4'2 3'4 ... ... 4'1 11640 45'4 ... ... 45'4 45'4 109
472 3'7 3'2 ... ... 3'7 11660 ... ... ... ... ... 25
2254 3'5 2'7 ... ... 3'5 11680 ... ... ... ... ... 35
2354 3'4 2'6 2'5 0'6 3'3 11700 57'2 0'0 57'2 ... ... 35
216 3'1 2'1 1'7 0'6 2'5 11800 66'4 0'0 66'4 ... ... 35
5256 2'1 1'5 1'4 0'3 1'7 11900 76'1 0'0 76'1 ... ... 25
3029 1'4 1'1 1'2 0'0 1'2 12000 85'7 0'0 85'7 ... ... 35
26649 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 35
16301 ... ... 0'7 0'0 0'7 12200 105'4 0'0 105'4 ... ... 35
35519 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 38
27290 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 39
16436 ... ... 0'5 0'0 0'5 12500 135'1 0'0 135'1 ... ... 42
36290 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 10
16673 0'4 0'4 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 42
36527 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 10
12114 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 43
15600 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 10
34898 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 33
14701 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 43
8830 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 43
9968 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 43

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.