DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1119'0
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 ... ... 311'4 0'0 311'4 8100 0'1 0'0 0'1 ... ... 7944
0 ... ... 301'4 0'0 301'4 8200 0'1 0'0 0'1 ... ... 7753
13 ... ... 291'4 0'0 291'4 8300 0'1 0'0 0'1 ... ... 7752
13 ... ... 281'4 0'0 281'4 8400 0'1 0'0 0'1 ... ... 8830
13 ... ... 271'4 0'0 271'4 8500 0'1 0'0 0'1 ... ... 9170
13 ... ... 261'4 0'0 261'4 8600 0'1 0'0 0'1 ... ... 8584
13 ... ... 251'4 0'0 251'4 8700 0'1 0'0 0'1 ... ... 7882
13 ... ... 241'4 0'0 241'4 8800 0'1 0'0 0'1 ... ... 8608
13 ... ... 231'4 0'0 231'4 8900 0'1 0'0 0'1 ... ... 7830
13 ... ... 221'4 0'0 221'4 9000 0'1 0'0 0'1 ... ... 274
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 ... ... 8366
23 ... ... 191'4 0'0 191'4 9300 0'1 0'0 0'1 ... ... 9048
13 ... ... 181'4 0'0 181'4 9400 0'1 0'0 0'1 ... ... 9595
23 ... ... 171'4 0'0 171'4 9500 0'1 0'0 0'1 ... ... 9025
23 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 7679
23 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 ... ... 10557
23 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 9639
23 ... ... 131'5 0'0 131'5 9900 0'3 0'0 0'3 ... ... 315
23 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 9987
23 ... ... 113'6 0'0 113'6 10080 0'3 0'0 0'3 ... ... 50
23 ... ... 111'6 0'0 111'6 10100 0'3 0'0 0'3 ... ... 14632
23 ... ... 109'7 0'0 109'7 10120 0'4 0'0 0'4 ... ... 10066
23 ... ... 107'7 0'0 107'7 10140 0'4 0'0 0'4 ... ... 9258
23 ... ... 105'7 0'0 105'7 10160 0'4 0'0 0'4 ... ... 8288
23 ... ... 103'7 0'0 103'7 10180 0'4 0'0 0'4 ... ... 365
23 ... ... 101'7 0'0 101'7 10200 0'4 0'0 0'4 ... ... 50
23 ... ... 99'7 0'0 99'7 10220 0'4 0'0 0'4 ... ... 8257
23 ... ... 98'0 0'0 98'0 10240 0'5 0'0 0'5 ... ... 8769
23 ... ... 96'0 0'0 96'0 10260 0'5 0'0 0'5 ... ... 373
23 ... ... 94'0 0'0 94'0 10280 0'5 0'0 0'5 ... ... 10879
23 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 8939
23 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 729
23 ... ... 88'1 0'0 88'1 10340 0'6 0'0 0'6 ... ... 10451
23 ... ... 86'1 0'0 86'1 10360 0'6 0'0 0'6 ... ... 8586
23 ... ... 84'2 0'0 84'2 10380 0'7 0'0 0'7 ... ... 10294
23 ... ... 82'2 0'0 82'2 10400 0'7 0'0 0'7 ... ... 7357
23 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 196
23 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 4025
23 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 8707
23 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 606
23 ... ... 72'5 0'0 72'5 10500 1'1 0'0 1'1 ... ... 2506
23 ... ... 70'5 0'0 70'5 10520 1'2 0'0 1'2 ... ... 2706
23 ... ... 68'6 0'0 68'6 10540 1'3 0'0 1'3 ... ... 343
23 ... ... 66'7 0'0 66'7 10560 1'3 0'0 1'3 ... ... 294
23 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 310
23 ... ... 63'0 0'0 63'0 10600 2'0 0'3 1'5 2'0 2'0 244
23 ... ... 61'1 0'0 61'1 10620 1'6 0'0 1'6 ... ... 75
23 ... ... 59'2 0'0 59'2 10640 1'7 0'0 1'7 ... ... 1404
23 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 315
23 ... ... 55'5 0'0 55'5 10680 2'4 0'3 2'1 2'4 2'2 67
23 ... ... 53'6 0'0 53'6 10700 2'6 0'3 2'3 2'6 2'4 207
23 ... ... 52'0 0'0 52'0 10720 2'4 0'0 2'4 ... ... 76
23 ... ... 50'1 0'0 50'1 10740 2'6 0'0 2'6 ... ... 75
23 ... ... 48'3 0'0 48'3 10760 3'0 0'0 3'0 ... ... 73
23 ... ... 46'5 0'0 46'5 10780 3'6 0'4 3'2 3'6 3'6 60
23 ... ... 44'7 0'0 44'7 10800 4'1 0'5 3'4 4'1 4'1 71
23 ... ... 43'2 0'0 43'2 10820 3'6 0'0 3'6 ... ... 67
23 ... ... 41'4 0'0 41'4 10840 4'1 0'0 4'1 ... ... 61
23 ... ... 39'7 0'0 39'7 10860 4'4 0'0 4'4 ... ... 105
23 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 50
23 34'3 33'5 36'5 -2'2 34'3 10900 5'2 0'0 5'2 ... ... 51
23 ... ... 35'1 0'0 35'1 10920 5'5 0'0 5'5 ... ... 49
23 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 28
23 ... ... 32'1 0'0 32'1 10960 6'5 0'0 6'5 ... ... 41
23 ... ... 30'5 0'0 30'5 10980 7'1 0'0 7'1 ... ... 104
23 ... ... 29'1 0'0 29'1 11000 9'4 1'6 7'6 9'4 8'4 74
23 ... ... 27'6 0'0 27'6 11020 8'3 0'0 8'3 ... ... 49
23 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 72
23 ... ... 25'1 0'0 25'1 11060 9'5 0'0 9'5 ... ... 71
23 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 46
25 ... ... 22'5 0'0 22'5 11100 13'3 2'2 11'1 13'3 12'7 45
10 ... ... 21'3 0'0 21'3 11120 11'7 0'0 11'7 ... ... 22
31 19'0 19'0 20'2 -1'2 19'0 11140 12'6 0'0 12'6 ... ... 44
34 ... ... 19'1 0'0 19'1 11160 13'5 0'0 13'5 ... ... 42
3 ... ... 18'0 0'0 18'0 11180 14'4 0'0 14'4 ... ... 44
3 17'2 15'0 17'0 -1'3 15'5 11200 15'4 0'0 15'4 ... ... 12
44 ... ... 16'0 0'0 16'0 11220 16'4 0'0 16'4 ... ... 13
44 ... ... 15'0 0'0 15'0 11240 17'4 0'0 17'4 ... ... 12
45 ... ... 14'1 0'0 14'1 11260 18'5 0'0 18'5 ... ... 10
3 ... ... 13'2 0'0 13'2 11280 19'6 0'0 19'6 ... ... 10
46 12'0 11'4 12'4 -1'0 11'4 11300 21'0 0'0 21'0 ... ... 25
20 ... ... 11'6 0'0 11'6 11320 22'1 0'0 22'1 ... ... 23
4 ... ... 11'0 0'0 11'0 11340 23'4 0'0 23'4 ... ... 23
48 ... ... 10'2 0'0 10'2 11360 24'6 0'0 24'6 ... ... 23
49 ... ... 9'5 0'0 9'5 11380 26'0 0'0 26'0 ... ... 23
21 ... ... 9'0 0'0 9'0 11400 27'3 0'0 27'3 ... ... 23
40 ... ... 8'3 0'0 8'3 11420 28'7 0'0 28'7 ... ... 23
41 ... ... 7'6 0'0 7'6 11440 30'2 0'0 30'2 ... ... 22
46 ... ... 7'2 0'0 7'2 11460 31'6 0'0 31'6 ... ... 22
47 ... ... 6'6 0'0 6'6 11480 33'2 0'0 33'2 ... ... 21
19 6'2 5'7 6'2 -0'3 5'7 11500 34'6 0'0 34'6 ... ... 21
53 ... ... 5'7 0'0 5'7 11520 36'2 0'0 36'2 ... ... 21
53 ... ... 5'3 0'0 5'3 11540 37'7 0'0 37'7 ... ... 21
60 ... ... 5'0 0'0 5'0 11560 39'4 0'0 39'4 ... ... 21
56 ... ... 4'5 0'0 4'5 11580 41'1 0'0 41'1 ... ... 20
57 ... ... 4'2 0'0 4'2 11600 42'6 0'0 42'6 ... ... 20
60 ... ... 4'0 0'0 4'0 11620 44'3 0'0 44'3 ... ... 9
86 ... ... 3'5 0'0 3'5 11640 46'1 0'0 46'1 ... ... 9
1403 ... ... 3'3 0'0 3'3 11660 47'7 0'0 47'7 ... ... 9
1385 ... ... 3'1 0'0 3'1 11680 49'5 0'0 49'5 ... ... 9
68 ... ... 2'7 0'0 2'7 11700 51'3 0'0 51'3 ... ... 10
264 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 20
59 ... ... 2'4 0'0 2'4 11740 54'7 0'0 54'7 ... ... 10
54 ... ... 2'3 0'0 2'3 11760 56'6 0'0 56'6 ... ... 20
259 ... ... 2'1 0'0 2'1 11780 58'5 0'0 58'5 ... ... 21
540 ... ... 2'0 0'0 2'0 11800 60'3 0'0 60'3 ... ... 21
1514 ... ... 1'7 0'0 1'7 11820 62'2 0'0 62'2 ... ... 21
1530 ... ... 1'6 0'0 1'6 11840 64'1 0'0 64'1 ... ... 21
290 ... ... 1'5 0'0 1'5 11860 66'0 0'0 66'0 ... ... 21
218 ... ... 1'4 0'0 1'4 11880 68'0 0'0 68'0 ... ... 21
2537 ... ... 1'4 0'0 1'4 11900 69'7 0'0 69'7 ... ... 10
5844 ... ... 1'1 0'0 1'1 12000 79'4 0'0 79'4 ... ... 10
8197 ... ... 0'7 0'0 0'7 12100 89'2 0'0 89'2 ... ... 23
13675 ... ... 0'6 0'0 0'6 12200 99'1 0'0 99'1 ... ... 10
10616 ... ... 0'5 0'0 0'5 12300 109'0 0'0 109'0 ... ... 10
9500 ... ... 0'4 0'0 0'4 12400 118'7 0'0 118'7 ... ... 23
14201 ... ... 0'4 0'0 0'4 12500 128'6 0'0 128'6 ... ... 23
9066 ... ... 0'3 0'0 0'3 12600 138'6 0'0 138'6 ... ... 23
11593 ... ... 0'3 0'0 0'3 12700 148'6 0'0 148'6 ... ... 23
10950 ... ... 0'2 0'0 0'2 12800 158'5 0'0 158'5 ... ... 23
1380 ... ... 0'2 0'0 0'2 12900 168'5 0'0 168'5 ... ... 23
10483 ... ... 0'2 0'0 0'2 13000 178'5 0'0 178'5 ... ... 23
10820 ... ... 0'2 0'0 0'2 13100 188'5 0'0 188'5 ... ... 23
13802 ... ... 0'2 0'0 0'2 13200 198'5 0'0 198'5 ... ... 13
55 ... ... 0'2 0'0 0'2 13300 208'4 0'0 208'4 ... ... 13
2007 ... ... 0'2 0'0 0'2 13400 218'4 0'0 218'4 ... ... 23
7097 ... ... 0'2 0'0 0'2 13500 228'4 0'0 228'4 ... ... 23

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.