DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1137'0
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 ... ... 323'6 0'0 323'6 8100 0'1 0'0 0'1 ... ... 6486
0 ... ... 313'6 0'0 313'6 8200 0'1 0'0 0'1 ... ... 6133
0 ... ... 303'6 0'0 303'6 8300 0'1 0'0 0'1 ... ... 6490
0 ... ... 293'6 0'0 293'6 8400 0'1 0'0 0'1 ... ... 6159
0 ... ... 283'6 0'0 283'6 8500 0'1 0'0 0'1 ... ... 6432
30 ... ... 273'6 0'0 273'6 8600 0'1 0'0 0'1 ... ... 6295
30 ... ... 263'6 0'0 263'6 8700 0'1 0'0 0'1 ... ... 6385
30 ... ... 253'6 0'0 253'6 8800 0'1 0'0 0'1 ... ... 6396
30 ... ... 243'6 0'0 243'6 8900 0'1 0'0 0'1 ... ... 6368
30 ... ... 233'6 0'0 233'6 9000 0'1 0'0 0'1 ... ... 5835
30 ... ... 223'6 0'0 223'6 9100 0'1 0'0 0'1 ... ... 6337
30 ... ... 213'6 0'0 213'6 9200 0'1 0'0 0'1 ... ... 5707
30 ... ... 203'6 0'0 203'6 9300 0'1 0'0 0'1 ... ... 5186
30 ... ... 193'6 0'0 193'6 9400 0'1 0'0 0'1 ... ... 4866
30 ... ... 183'6 0'0 183'6 9500 0'1 0'0 0'1 ... ... 358
30 ... ... 173'6 0'0 173'6 9600 0'1 0'0 0'1 ... ... 354
30 ... ... 163'6 0'0 163'6 9700 0'1 0'0 0'1 ... ... 110
30 ... ... 153'6 0'0 153'6 9800 0'1 0'0 0'1 0'2 0'1 6574
30 ... ... 143'6 0'0 143'6 9900 0'2 0'1 0'1 0'2 0'2 6427
30 ... ... 133'6 0'0 133'6 10000 0'2 0'1 0'1 0'2 0'1 6396
30 ... ... 125'7 0'0 125'7 10080 0'1 0'0 0'1 ... ... 5796
30 ... ... 123'7 0'0 123'7 10100 0'1 0'0 0'1 ... ... 3762
30 ... ... 121'7 0'0 121'7 10120 0'1 0'0 0'1 ... ... 3529
30 ... ... 119'7 0'0 119'7 10140 0'2 0'0 0'2 ... ... 2167
30 ... ... 117'7 0'0 117'7 10160 0'2 0'0 0'2 ... ... 1943
30 ... ... 115'7 0'0 115'7 10180 0'2 0'0 0'2 ... ... 1128
30 ... ... 113'7 0'0 113'7 10200 0'2 0'0 0'2 ... ... 324
30 ... ... 111'7 0'0 111'7 10220 0'2 0'0 0'2 ... ... 389
30 ... ... 109'7 0'0 109'7 10240 0'2 0'0 0'2 ... ... 6476
30 ... ... 107'7 0'0 107'7 10260 0'2 0'0 0'2 0'2 0'2 6560
30 ... ... 105'7 0'0 105'7 10280 0'2 0'0 0'2 ... ... 6491
30 ... ... 104'0 0'0 104'0 10300 0'2 0'0 0'2 ... ... 6188
30 ... ... 102'0 0'0 102'0 10320 0'2 0'0 0'2 ... ... 6206
30 ... ... 100'0 0'0 100'0 10340 0'2 0'0 0'2 ... ... 5968
30 ... ... 98'0 0'0 98'0 10360 0'2 0'0 0'2 0'2 0'2 4190
30 ... ... 96'0 0'0 96'0 10380 0'2 0'0 0'2 ... ... 2211
30 ... ... 94'0 0'0 94'0 10400 0'3 0'0 0'3 ... ... 1907
30 ... ... 92'0 0'0 92'0 10420 0'3 0'0 0'3 ... ... 1162
30 ... ... 90'0 0'0 90'0 10440 0'3 0'0 0'3 ... ... 774
30 ... ... 88'0 0'0 88'0 10460 0'3 0'0 0'3 ... ... 155
30 ... ... 86'1 0'0 86'1 10480 0'3 0'0 0'3 ... ... 50
30 85'0 85'0 84'1 0'7 85'0 10500 0'3 0'0 0'3 0'3 0'3 3648
30 ... ... 82'1 0'0 82'1 10520 0'3 0'0 0'3 ... ... 3336
30 ... ... 80'1 0'0 80'1 10540 0'4 0'0 0'4 ... ... 1603
30 ... ... 78'1 0'0 78'1 10560 0'4 0'0 0'4 ... ... 963
30 ... ... 76'2 0'0 76'2 10580 0'4 0'0 0'4 ... ... 550
30 ... ... 74'2 0'0 74'2 10600 0'4 0'0 0'4 0'4 0'4 50
30 ... ... 72'2 0'0 72'2 10620 0'5 0'0 0'5 ... ... 2920
30 ... ... 70'3 0'0 70'3 10640 0'5 0'0 0'5 ... ... 942
30 ... ... 68'3 0'0 68'3 10660 0'5 0'0 0'5 ... ... 272
30 ... ... 66'4 0'0 66'4 10680 0'6 0'0 0'6 ... ... 2816
30 ... ... 64'4 0'0 64'4 10700 0'6 0'0 0'6 0'6 0'6 655
30 ... ... 62'5 0'0 62'5 10720 0'7 0'0 0'7 ... ... 3188
30 ... ... 60'5 0'0 60'5 10740 1'0 0'0 1'0 ... ... 742
30 ... ... 58'6 0'0 58'6 10760 1'0 0'0 1'0 ... ... 1990
30 ... ... 56'7 0'0 56'7 10780 1'1 0'0 1'1 ... ... 246
30 ... ... 55'0 0'0 55'0 10800 1'2 0'0 1'2 ... ... 440
30 ... ... 53'1 0'0 53'1 10820 1'3 0'0 1'3 ... ... 650
30 ... ... 51'2 0'0 51'2 10840 1'4 0'0 1'4 ... ... 822
30 ... ... 49'3 0'0 49'3 10860 1'2 -0'3 1'5 1'2 1'2 537
30 ... ... 47'5 0'0 47'5 10880 1'7 0'0 1'7 ... ... 278
30 48'0 48'0 45'6 2'2 48'0 10900 2'1 0'0 2'1 ... ... 100
30 45'4 45'4 44'0 1'4 45'4 10920 2'2 0'0 2'2 ... ... 398
30 ... ... 42'2 0'0 42'2 10940 2'4 0'0 2'4 ... ... 50
30 ... ... 40'4 0'0 40'4 10960 2'7 0'0 2'7 ... ... 149
30 ... ... 38'7 0'0 38'7 10980 3'1 0'0 3'1 ... ... 205
30 41'0 41'0 37'1 3'7 41'0 11000 2'4 -0'7 3'3 3'7 2'4 428
30 ... ... 35'4 0'0 35'4 11020 3'6 0'0 3'6 ... ... 353
40 39'0 39'0 33'7 5'1 39'0 11040 4'1 0'0 4'1 ... ... 29
30 ... ... 32'2 0'0 32'2 11060 4'0 -0'4 4'4 4'0 4'0 215
30 ... ... 30'6 0'0 30'6 11080 5'0 0'0 5'0 ... ... 209
30 ... ... 29'2 0'0 29'2 11100 4'4 -1'0 5'4 4'4 4'4 26
30 ... ... 27'6 0'0 27'6 11120 5'0 -1'0 6'0 5'0 4'2 205
30 ... ... 26'2 0'0 26'2 11140 6'4 0'0 6'4 ... ... 260
30 ... ... 24'7 0'0 24'7 11160 7'1 0'0 7'1 ... ... 170
30 ... ... 23'4 0'0 23'4 11180 7'6 0'0 7'6 ... ... 106
40 26'0 22'6 22'1 0'5 22'6 11200 6'5 -1'6 8'3 9'3 6'5 210
40 ... ... 20'7 0'0 20'7 11220 9'1 0'0 9'1 ... ... 41
30 ... ... 19'5 0'0 19'5 11240 9'7 0'0 9'7 ... ... 20
40 ... ... 18'3 0'0 18'3 11260 10'5 0'0 10'5 ... ... 40
51 ... ... 17'2 0'0 17'2 11280 11'4 0'0 11'4 ... ... 158
70 21'0 18'0 16'1 4'7 21'0 11300 10'2 -2'2 12'4 11'2 10'2 39
88 ... ... 15'1 0'0 15'1 11320 13'3 0'0 13'3 ... ... 19
103 ... ... 14'1 0'0 14'1 11340 11'4 -2'7 14'3 14'7 11'4 38
125 13'6 13'6 13'1 0'5 13'6 11360 14'0 -1'3 15'3 14'0 14'0 38
123 ... ... 12'2 0'0 12'2 11380 14'6 -1'6 16'4 14'6 14'6 28
103 14'0 10'0 11'3 1'1 12'4 11400 15'2 -2'3 17'5 15'2 15'2 18
120 ... ... 10'4 0'0 10'4 11420 18'6 0'0 18'6 ... ... 26
105 ... ... 9'6 0'0 9'6 11440 20'0 0'0 20'0 ... ... 24
198 ... ... 9'0 0'0 9'0 11460 21'2 0'0 21'2 ... ... 22
214 10'0 10'0 8'3 1'5 10'0 11480 22'5 0'0 22'5 ... ... 40
136 10'4 6'7 7'6 0'5 8'3 11500 24'0 0'0 24'0 ... ... 40
224 ... ... 7'1 0'0 7'1 11520 25'3 0'0 25'3 ... ... 40
134 ... ... 6'5 0'0 6'5 11540 26'6 0'0 26'6 ... ... 10
345 ... ... 6'1 0'0 6'1 11560 28'2 0'0 28'2 ... ... 40
141 6'7 6'2 5'5 0'5 6'2 11580 29'7 0'0 29'7 ... ... 10
263 6'5 5'2 5'1 0'7 6'0 11600 31'3 0'0 31'3 ... ... 10
239 ... ... 4'6 0'0 4'6 11620 33'0 0'0 33'0 ... ... 40
404 ... ... 4'3 0'0 4'3 11640 34'5 0'0 34'5 ... ... 40
663 4'2 4'2 4'0 0'2 4'2 11660 36'2 0'0 36'2 ... ... 40
709 4'4 4'4 3'6 0'6 4'4 11680 37'7 0'0 37'7 ... ... 40
523 4'7 3'7 3'3 0'4 3'7 11700 39'5 0'0 39'5 ... ... 40
378 ... ... 3'1 0'0 3'1 11720 41'3 0'0 41'3 ... ... 10
586 ... ... 2'7 0'0 2'7 11740 43'1 0'0 43'1 ... ... 40
824 ... ... 2'5 0'0 2'5 11760 44'7 0'0 44'7 ... ... 40
855 ... ... 2'3 0'0 2'3 11780 46'5 0'0 46'5 ... ... 40
470 ... ... 2'2 0'0 2'2 11800 48'4 0'0 48'4 ... ... 40
454 ... ... 2'0 0'0 2'0 11820 50'2 0'0 50'2 ... ... 40
569 ... ... 1'7 0'0 1'7 11840 52'1 0'0 52'1 ... ... 40
753 ... ... 1'6 0'0 1'6 11860 54'0 0'0 54'0 ... ... 40
864 ... ... 1'5 0'0 1'5 11880 55'7 0'0 55'7 ... ... 40
1349 ... ... 1'4 0'0 1'4 11900 57'6 0'0 57'6 ... ... 40
1031 1'3 1'0 1'0 0'2 1'2 12000 67'2 0'0 67'2 ... ... 40
536 0'7 0'6 0'6 0'1 0'7 12100 76'7 0'0 76'7 ... ... 10
356 0'4 0'4 0'5 -0'1 0'4 12200 86'6 0'0 86'6 ... ... 10
352 ... ... 0'4 0'0 0'4 12300 96'5 0'0 96'5 ... ... 10
6431 ... ... 0'3 0'0 0'3 12400 106'4 0'0 106'4 ... ... 40
3554 ... ... 0'2 0'0 0'2 12500 116'3 0'0 116'3 ... ... 10
6358 ... ... 0'2 0'0 0'2 12600 126'3 0'0 126'3 ... ... 40
867 ... ... 0'1 0'0 0'1 12700 136'3 0'0 136'3 ... ... 10
4010 ... ... 0'1 0'0 0'1 12800 146'2 0'0 146'2 ... ... 10
175 ... ... 0'1 0'0 0'1 12900 156'2 0'0 156'2 ... ... 10
50 ... ... 0'1 0'0 0'1 13000 166'2 0'0 166'2 ... ... 40
80 ... ... 0'1 0'0 0'1 13100 176'2 0'0 176'2 ... ... 40
80 ... ... 0'1 0'0 0'1 13200 186'2 0'0 186'2 ... ... 30
566 ... ... 0'1 0'0 0'1 13300 196'2 0'0 196'2 ... ... 30
867 ... ... 0'1 0'0 0'1 13400 206'2 0'0 206'2 ... ... 30
1638 ... ... 0'1 0'0 0'1 13500 216'2 0'0 216'2 ... ... 30

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.