DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1116'0
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 ... ... 297'4 0'0 297'4 8100 0'1 0'0 0'1 ... ... 25342
0 ... ... 287'4 0'0 287'4 8200 0'1 0'0 0'1 ... ... 5903
0 ... ... 277'4 0'0 277'4 8300 0'1 0'0 0'1 ... ... 26053
0 ... ... 267'4 0'0 267'4 8400 0'1 0'0 0'1 ... ... 6137
31 ... ... 257'4 0'0 257'4 8500 0'1 0'0 0'1 ... ... 23614
31 ... ... 247'4 0'0 247'4 8600 0'1 0'0 0'1 ... ... 22247
30 ... ... 237'4 0'0 237'4 8700 0'1 0'0 0'1 ... ... 22174
31 ... ... 227'4 0'0 227'4 8800 0'1 0'0 0'1 ... ... 17037
30 ... ... 217'4 0'0 217'4 8900 0'1 0'0 0'1 ... ... 3871
30 ... ... 207'4 0'0 207'4 9000 0'1 0'0 0'1 ... ... 1499
30 ... ... 197'4 0'0 197'4 9100 0'1 0'0 0'1 ... ... 448
30 ... ... 187'4 0'0 187'4 9200 0'1 0'0 0'1 ... ... 50
10 ... ... 177'4 0'0 177'4 9300 0'1 0'0 0'1 ... ... 50
41 ... ... 167'4 0'0 167'4 9400 0'1 0'0 0'1 ... ... 3677
40 ... ... 157'4 0'0 157'4 9500 0'1 0'0 0'1 ... ... 1503
40 ... ... 147'4 0'0 147'4 9600 0'1 0'0 0'1 ... ... 321
41 ... ... 137'5 0'0 137'5 9700 0'2 0'1 0'1 0'2 0'2 10
10 ... ... 127'6 0'0 127'6 9800 0'2 0'0 0'2 ... ... 1884
43 ... ... 117'6 0'0 117'6 9900 0'3 0'0 0'3 ... ... 7
20 ... ... 108'0 0'0 108'0 10000 0'3 -0'1 0'4 0'3 0'3 815
40 ... ... 100'1 0'0 100'1 10080 0'5 0'0 0'5 ... ... 8695
10 ... ... 98'1 0'0 98'1 10100 0'4 -0'2 0'6 0'4 0'4 7972
41 ... ... 96'1 0'0 96'1 10120 0'4 -0'2 0'6 0'4 0'4 1823
40 ... ... 94'1 0'0 94'1 10140 0'6 0'0 0'6 ... ... 149
40 ... ... 92'2 0'0 92'2 10160 0'7 0'0 0'7 ... ... 18520
31 ... ... 90'2 0'0 90'2 10180 0'7 0'0 0'7 ... ... 8539
10 ... ... 88'2 0'0 88'2 10200 0'5 -0'2 0'7 0'6 0'5 2380
40 ... ... 86'3 0'0 86'3 10220 0'7 0'0 0'7 ... ... 290
40 ... ... 84'3 0'0 84'3 10240 1'0 0'0 1'0 ... ... 16163
40 ... ... 82'4 0'0 82'4 10260 0'6 -0'2 1'0 0'6 0'6 7141
40 ... ... 80'4 0'0 80'4 10280 1'1 0'0 1'1 ... ... 1402
10 ... ... 78'5 0'0 78'5 10300 0'6 -0'3 1'1 0'6 0'6 10320
40 ... ... 76'5 0'0 76'5 10320 1'2 0'0 1'2 ... ... 3815
40 ... ... 74'6 0'0 74'6 10340 1'2 0'0 1'2 ... ... 15063
41 ... ... 72'6 0'0 72'6 10360 1'3 0'0 1'3 ... ... 3274
40 ... ... 70'7 0'0 70'7 10380 1'4 0'0 1'4 ... ... 10826
10 74'6 74'6 69'0 5'6 74'6 10400 1'5 0'0 1'5 ... ... 1199
40 ... ... 67'1 0'0 67'1 10420 1'5 0'0 1'5 ... ... 2940
40 ... ... 65'2 0'0 65'2 10440 1'6 0'0 1'6 ... ... 5967
40 ... ... 63'3 0'0 63'3 10460 1'7 0'0 1'7 ... ... 118
40 ... ... 61'4 0'0 61'4 10480 2'0 0'0 2'0 ... ... 581
10 ... ... 59'5 0'0 59'5 10500 1'4 -0'6 2'2 1'6 1'4 775
40 ... ... 57'6 0'0 57'6 10520 2'3 0'0 2'3 ... ... 809
40 ... ... 56'0 0'0 56'0 10540 2'4 0'0 2'4 ... ... 398
40 59'4 59'4 54'1 5'3 59'4 10560 2'6 0'0 2'6 ... ... 50
40 ... ... 52'3 0'0 52'3 10580 3'0 0'0 3'0 ... ... 1463
40 57'1 57'1 50'5 6'4 57'1 10600 2'4 -0'6 3'2 2'5 2'3 140
40 ... ... 48'7 0'0 48'7 10620 3'4 0'0 3'4 ... ... 588
50 ... ... 47'2 0'0 47'2 10640 2'6 -1'0 3'6 3'0 2'6 852
40 ... ... 45'4 0'0 45'4 10660 4'1 0'0 4'1 ... ... 962
50 ... ... 43'7 0'0 43'7 10680 4'3 0'0 4'3 ... ... 795
50 ... ... 42'2 0'0 42'2 10700 3'4 -1'2 4'6 4'1 3'0 363
40 ... ... 40'5 0'0 40'5 10720 5'1 0'0 5'1 ... ... 174
40 ... ... 39'0 0'0 39'0 10740 4'4 -1'1 5'5 4'4 4'4 323
41 ... ... 37'4 0'0 37'4 10760 6'0 0'0 6'0 ... ... 515
48 ... ... 36'0 0'0 36'0 10780 4'6 -1'6 6'4 4'6 4'6 502
58 40'6 40'6 34'4 6'2 40'6 10800 5'4 -1'4 7'0 6'5 4'4 414
40 ... ... 33'0 0'0 33'0 10820 7'4 0'0 7'4 ... ... 99
48 ... ... 31'5 0'0 31'5 10840 5'5 -2'4 8'1 5'5 5'5 334
48 ... ... 30'1 0'0 30'1 10860 6'7 -1'7 8'6 6'7 6'7 386
41 ... ... 28'6 0'0 28'6 10880 9'3 0'0 9'3 ... ... 307
73 ... ... 27'4 0'0 27'4 10900 8'2 -1'6 10'0 8'6 7'2 562
40 32'0 32'0 26'1 5'7 32'0 10920 10'5 0'0 10'5 ... ... 318
10 ... ... 24'7 0'0 24'7 10940 8'4 -2'7 11'3 10'2 8'4 377
58 ... ... 23'5 0'0 23'5 10960 9'5 -2'4 12'1 9'5 9'0 245
40 ... ... 22'3 0'0 22'3 10980 10'0 -3'0 13'0 10'0 9'7 21
244 27'0 27'0 21'2 5'6 27'0 11000 11'0 -2'6 13'6 13'3 9'5 87
53 ... ... 20'1 0'0 20'1 11020 11'6 -2'7 14'5 11'6 11'0 242
50 ... ... 19'0 0'0 19'0 11040 12'4 -3'0 15'4 12'4 11'2 51
67 22'5 22'5 18'0 4'5 22'5 11060 13'2 -3'2 16'4 13'2 12'0 239
19 ... ... 17'0 0'0 17'0 11080 12'7 -4'5 17'4 16'1 12'7 29
19 18'0 18'0 16'0 2'0 18'0 11100 14'3 -4'1 18'4 16'0 14'2 9
54 19'3 16'7 15'1 4'2 19'3 11120 19'5 0'0 19'5 ... ... 118
229 18'5 18'2 14'2 4'3 18'5 11140 20'6 0'0 20'6 ... ... 181
9 ... ... 13'3 0'0 13'3 11160 17'3 -4'4 21'7 17'3 17'3 167
9 16'0 16'0 12'5 3'3 16'0 11180 19'0 -4'1 23'1 19'0 18'5 78
11 16'3 12'2 11'7 3'1 15'0 11200 20'1 -4'2 24'3 21'0 18'1 158
10 14'5 14'1 11'1 3'3 14'4 11220 25'5 0'0 25'5 ... ... 85
11 13'7 13'2 10'4 2'6 13'2 11240 20'7 -6'1 27'0 20'7 20'7 21
29 13'1 12'5 9'7 3'2 13'1 11260 28'3 0'0 28'3 ... ... 68
49 11'7 11'7 9'2 2'5 11'7 11280 29'6 0'0 29'6 ... ... 60
21 12'1 8'7 8'6 3'3 12'1 11300 25'4 -5'5 31'1 25'4 25'4 12
43 10'5 10'5 8'1 2'4 10'5 11320 28'5 -4'0 32'5 28'5 28'5 40
78 ... ... 7'5 0'0 7'5 11340 34'1 0'0 34'1 ... ... 40
55 10'0 9'6 7'1 2'7 10'0 11360 35'5 0'0 35'5 ... ... 40
355 8'4 8'4 6'6 1'6 8'4 11380 37'1 0'0 37'1 ... ... 40
95 9'1 6'6 6'2 2'7 9'1 11400 32'6 -6'0 38'6 32'6 32'0 12
380 ... ... 5'7 0'0 5'7 11420 40'2 0'0 40'2 ... ... 40
517 ... ... 5'4 0'0 5'4 11440 41'7 0'0 41'7 ... ... 10
37 6'3 6'3 5'1 1'2 6'3 11460 43'4 0'0 43'4 ... ... 10
497 ... ... 4'6 0'0 4'6 11480 45'2 0'0 45'2 ... ... 40
21 6'6 4'5 4'3 2'3 6'6 11500 46'7 0'0 46'7 ... ... 40
1478 5'7 5'2 4'1 1'6 5'7 11520 48'4 0'0 48'4 ... ... 40
41 ... ... 3'7 0'0 3'7 11540 50'2 0'0 50'2 ... ... 40
568 5'2 4'7 3'5 1'2 4'7 11560 52'0 0'0 52'0 ... ... 40
445 4'5 4'5 3'3 1'2 4'5 11580 46'6 -7'0 53'6 46'6 46'6 10
26 4'6 3'6 3'1 1'4 4'5 11600 55'4 0'0 55'4 ... ... 40
178 4'3 4'3 2'7 1'4 4'3 11620 57'3 0'0 57'3 ... ... 40
558 3'2 3'2 2'6 0'4 3'2 11640 59'1 0'0 59'1 ... ... 10
793 3'7 3'3 2'4 1'3 3'7 11660 61'0 0'0 61'0 ... ... 10
756 3'1 2'7 2'3 0'6 3'1 11680 62'6 0'0 62'6 ... ... 10
1263 3'3 2'7 2'2 1'1 3'3 11700 64'5 0'0 64'5 ... ... 40
1238 ... ... 2'1 0'0 2'1 11720 66'4 0'0 66'4 ... ... 40
1470 3'0 3'0 2'0 1'0 3'0 11740 68'3 0'0 68'3 ... ... 10
103 ... ... 1'7 0'0 1'7 11760 70'2 0'0 70'2 ... ... 40
1414 2'5 2'5 1'6 0'7 2'5 11780 72'1 0'0 72'1 ... ... 10
153 2'4 1'7 1'5 0'7 2'4 11800 74'0 0'0 74'0 ... ... 40
58 ... ... 1'4 0'0 1'4 11820 76'0 0'0 76'0 ... ... 40
906 ... ... 1'4 0'0 1'4 11840 77'7 0'0 77'7 ... ... 40
156 ... ... 1'3 0'0 1'3 11860 79'6 0'0 79'6 ... ... 40
1964 ... ... 1'2 0'0 1'2 11880 81'6 0'0 81'6 ... ... 40
1843 ... ... 1'2 0'0 1'2 11900 83'5 0'0 83'5 ... ... 40
1152 1'5 1'1 1'0 0'5 1'5 12000 93'3 0'0 93'3 ... ... 42
11499 ... ... 0'6 0'0 0'6 12100 103'1 0'0 103'1 ... ... 10
11356 ... ... 0'5 0'0 0'5 12200 113'0 0'0 113'0 ... ... 10
16846 ... ... 0'4 0'0 0'4 12300 122'7 0'0 122'7 ... ... 40
7314 0'5 0'5 0'3 0'2 0'5 12400 132'6 0'0 132'6 ... ... 40
26635 ... ... 0'3 0'0 0'3 12500 142'6 0'0 142'6 ... ... 10
10080 0'3 0'3 0'2 0'1 0'3 12600 152'5 0'0 152'5 ... ... 40
8289 ... ... 0'2 0'0 0'2 12700 162'5 0'0 162'5 ... ... 10
28033 0'3 0'3 0'2 0'1 0'3 12800 172'5 0'0 172'5 ... ... 40
17792 ... ... 0'2 0'0 0'2 12900 182'5 0'0 182'5 ... ... 40
6392 ... ... 0'2 0'0 0'2 13000 192'5 0'0 192'5 ... ... 10
8277 ... ... 0'2 0'0 0'2 13100 202'4 0'0 202'4 ... ... 40
4297 ... ... 0'1 0'0 0'1 13200 212'4 0'0 212'4 ... ... 40
25 ... ... 0'1 0'0 0'1 13300 222'4 0'0 222'4 ... ... 40
1440 ... ... 0'1 0'0 0'1 13400 232'4 0'0 232'4 ... ... 40
19914 ... ... 0'1 0'0 0'1 13500 242'4 0'0 242'4 ... ... 40

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.