DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1115'0
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 ... ... 16319
0 ... ... 287'4 0'0 287'4 8200 0'1 0'0 0'1 ... ... 5289
0 ... ... 277'4 0'0 277'4 8300 0'1 0'0 0'1 ... ... 16088
0 ... ... 267'4 0'0 267'4 8400 0'1 0'0 0'1 ... ... 5304
31 ... ... 257'4 0'0 257'4 8500 0'1 0'0 0'1 ... ... 14342
31 ... ... 247'4 0'0 247'4 8600 0'1 0'0 0'1 ... ... 13404
30 ... ... 237'4 0'0 237'4 8700 0'1 0'0 0'1 ... ... 13854
31 ... ... 227'4 0'0 227'4 8800 0'1 0'0 0'1 ... ... 11305
30 ... ... 217'4 0'0 217'4 8900 0'1 0'0 0'1 ... ... 3878
30 ... ... 207'4 0'0 207'4 9000 0'1 0'0 0'1 ... ... 1341
30 ... ... 197'4 0'0 197'4 9100 0'1 0'0 0'1 ... ... 200
30 ... ... 187'4 0'0 187'4 9200 0'1 0'0 0'1 ... ... 50
40 ... ... 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 ... ... 4113
40 ... ... 157'4 0'0 157'4 9500 0'1 0'0 0'1 ... ... 2862
40 ... ... 147'4 0'0 147'4 9600 0'1 0'0 0'1 ... ... 307
41 ... ... 137'5 0'0 137'5 9700 0'2 0'1 0'1 0'2 0'2 6252
40 ... ... 127'6 0'0 127'6 9800 0'2 0'0 0'2 ... ... 2195
43 ... ... 117'6 0'0 117'6 9900 0'3 0'0 0'3 0'3 0'3 50
40 ... ... 108'0 0'0 108'0 10000 0'3 -0'1 0'4 0'3 0'3 4211
30 ... ... 100'1 0'0 100'1 10080 0'5 0'0 0'5 ... ... 10498
40 ... ... 98'1 0'0 98'1 10100 0'4 -0'2 0'6 0'4 0'4 8539
41 ... ... 96'1 0'0 96'1 10120 0'4 -0'2 0'6 0'4 0'4 5194
40 ... ... 94'1 0'0 94'1 10140 0'6 0'0 0'6 ... ... 153
30 ... ... 92'2 0'0 92'2 10160 0'7 0'0 0'7 ... ... 17476
31 ... ... 90'2 0'0 90'2 10180 0'7 0'0 0'7 ... ... 8356
40 ... ... 88'2 0'0 88'2 10200 0'5 -0'2 0'7 0'6 0'5 6391
30 ... ... 86'3 0'0 86'3 10220 0'7 0'0 0'7 ... ... 140
30 ... ... 84'3 0'0 84'3 10240 1'0 0'0 1'0 ... ... 15933
40 ... ... 82'4 0'0 82'4 10260 0'6 -0'2 1'0 0'6 0'6 7290
30 ... ... 80'4 0'0 80'4 10280 1'1 0'0 1'1 ... ... 139
64 ... ... 78'5 0'0 78'5 10300 0'6 -0'3 1'1 0'6 0'6 8732
40 ... ... 76'5 0'0 76'5 10320 1'2 0'0 1'2 ... ... 4147
30 ... ... 74'6 0'0 74'6 10340 1'2 0'0 1'2 ... ... 13059
41 ... ... 72'6 0'0 72'6 10360 1'3 0'0 1'3 ... ... 1899
40 ... ... 70'7 0'0 70'7 10380 1'1 -0'3 1'4 1'1 1'1 7537
56 74'6 74'6 69'0 5'6 74'6 10400 1'5 0'0 1'5 ... ... 184
40 ... ... 67'1 0'0 67'1 10420 1'5 0'0 1'5 ... ... 2652
40 ... ... 65'2 0'0 65'2 10440 1'6 0'0 1'6 ... ... 7696
40 ... ... 63'3 0'0 63'3 10460 1'7 0'0 1'7 ... ... 9923
40 ... ... 61'4 0'0 61'4 10480 2'0 0'0 2'0 ... ... 10616
40 ... ... 59'5 0'0 59'5 10500 1'4 -0'6 2'2 1'6 1'4 8382
40 ... ... 57'6 0'0 57'6 10520 2'3 0'0 2'3 ... ... 3568
40 ... ... 56'0 0'0 56'0 10540 2'4 0'0 2'4 ... ... 2993
40 59'4 59'4 54'1 5'3 59'4 10560 2'6 0'0 2'6 ... ... 2087
40 ... ... 52'3 0'0 52'3 10580 3'0 0'0 3'0 ... ... 3156
40 57'1 57'1 50'5 6'4 57'1 10600 2'6 -0'4 3'2 2'6 2'3 1763
51 ... ... 48'7 0'0 48'7 10620 3'4 0'0 3'4 ... ... 1971
50 ... ... 47'2 0'0 47'2 10640 2'6 -1'0 3'6 3'0 2'6 1486
40 ... ... 45'4 0'0 45'4 10660 4'1 0'0 4'1 ... ... 1291
50 ... ... 43'7 0'0 43'7 10680 3'3 -1'0 4'3 3'3 3'3 1229
32 ... ... 42'2 0'0 42'2 10700 3'5 -1'1 4'6 4'1 3'0 1136
40 ... ... 40'5 0'0 40'5 10720 4'0 -1'1 5'1 4'0 4'0 51
40 ... ... 39'0 0'0 39'0 10740 4'2 -1'3 5'5 4'4 4'2 235
41 ... ... 37'4 0'0 37'4 10760 6'0 0'0 6'0 ... ... 332
40 ... ... 36'0 0'0 36'0 10780 4'6 -1'6 6'4 4'6 4'6 135
50 40'6 40'6 34'4 6'2 40'6 10800 5'4 -1'4 7'0 6'5 4'4 682
40 ... ... 33'0 0'0 33'0 10820 7'4 0'0 7'4 ... ... 195
42 ... ... 31'5 0'0 31'5 10840 6'3 -1'6 8'1 6'3 5'5 414
40 ... ... 30'1 0'0 30'1 10860 6'7 -1'7 8'6 6'7 6'7 145
41 ... ... 28'6 0'0 28'6 10880 8'2 -1'1 9'3 8'2 8'2 151
96 ... ... 27'4 0'0 27'4 10900 8'2 -1'6 10'0 8'6 7'2 538
50 32'0 32'0 26'1 5'7 32'0 10920 10'5 0'0 10'5 ... ... 490
60 31'0 31'0 24'7 6'1 31'0 10940 8'4 -2'7 11'3 10'2 8'4 2
40 29'3 29'3 23'5 5'6 29'3 10960 9'5 -2'4 12'1 9'5 9'0 362
40 ... ... 22'3 0'0 22'3 10980 10'0 -3'0 13'0 10'0 9'7 41
20 27'0 27'0 21'2 5'6 27'0 11000 11'4 -2'2 13'6 13'3 9'5 96
32 ... ... 20'1 0'0 20'1 11020 11'6 -2'7 14'5 11'6 11'0 113
75 ... ... 19'0 0'0 19'0 11040 12'4 -3'0 15'4 12'4 11'2 11
87 22'5 22'5 18'0 4'5 22'5 11060 13'2 -3'2 16'4 13'2 12'0 91
98 22'5 22'5 17'0 5'5 22'5 11080 12'7 -4'5 17'4 16'1 12'7 95
109 21'0 18'0 16'0 5'0 21'0 11100 15'2 -3'2 18'4 16'5 14'2 79
59 19'3 16'7 15'1 4'1 19'2 11120 19'5 0'0 19'5 ... ... 256
28 18'7 18'2 14'2 4'5 18'7 11140 17'2 -3'4 20'6 17'2 17'2 243
19 17'6 17'6 13'3 4'3 17'6 11160 18'2 -3'5 21'7 18'4 17'3 10
199 17'4 16'0 12'5 4'7 17'4 11180 19'0 -4'1 23'1 19'0 18'5 26
409 16'5 12'2 11'7 3'7 15'6 11200 20'1 -4'2 24'3 21'0 18'1 68
213 14'6 14'1 11'1 3'5 14'6 11220 20'4 -5'1 25'5 20'4 20'4 27
11 14'6 13'2 10'4 4'2 14'6 11240 20'7 -6'1 27'0 20'7 20'7 111
76 13'2 12'5 9'7 3'3 13'2 11260 28'3 0'0 28'3 ... ... 9
60 11'7 11'7 9'2 2'5 11'7 11280 29'6 0'0 29'6 ... ... 60
427 12'1 8'7 8'6 3'2 12'0 11300 25'4 -5'5 31'1 25'4 25'4 12
116 10'5 10'5 8'1 2'4 10'5 11320 28'5 -4'0 32'5 28'5 28'5 40
161 10'5 10'4 7'5 3'0 10'5 11340 34'1 0'0 34'1 ... ... 40
74 10'0 9'6 7'1 2'5 9'6 11360 35'5 0'0 35'5 ... ... 10
370 8'6 8'4 6'6 2'0 8'6 11380 37'1 0'0 37'1 ... ... 40
94 9'1 6'6 6'2 1'7 8'1 11400 32'6 -6'0 38'6 32'6 32'0 10
59 8'3 8'3 5'7 2'4 8'3 11420 40'2 0'0 40'2 ... ... 10
801 ... ... 5'4 0'0 5'4 11440 41'7 0'0 41'7 ... ... 10
714 7'2 6'3 5'1 2'1 7'2 11460 43'4 0'0 43'4 ... ... 40
99 ... ... 4'6 0'0 4'6 11480 45'2 0'0 45'2 ... ... 10
301 6'6 4'5 4'3 2'2 6'5 11500 46'7 0'0 46'7 ... ... 10
1478 5'7 5'2 4'1 1'6 5'7 11520 48'4 0'0 48'4 ... ... 40
290 ... ... 3'7 0'0 3'7 11540 50'2 0'0 50'2 ... ... 10
76 5'2 4'7 3'5 1'2 4'7 11560 52'0 0'0 52'0 ... ... 40
646 4'5 4'5 3'3 1'2 4'5 11580 46'6 -7'0 53'6 46'6 46'6 40
50 4'7 3'6 3'1 1'6 4'7 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
737 3'2 3'2 2'6 0'4 3'2 11640 59'1 0'0 59'1 ... ... 10
897 3'7 3'3 2'4 1'3 3'7 11660 61'0 0'0 61'0 ... ... 40
646 3'1 2'7 2'3 0'6 3'1 11680 62'6 0'0 62'6 ... ... 40
1263 3'3 2'7 2'2 1'1 3'3 11700 64'5 0'0 64'5 ... ... 40
1299 ... ... 2'1 0'0 2'1 11720 66'4 0'0 66'4 ... ... 40
1394 3'0 3'0 2'0 1'0 3'0 11740 68'3 0'0 68'3 ... ... 40
1862 ... ... 1'7 0'0 1'7 11760 70'2 0'0 70'2 ... ... 40
144 2'7 2'5 1'6 1'1 2'7 11780 72'1 0'0 72'1 ... ... 40
153 2'4 1'7 1'5 0'7 2'4 11800 74'0 0'0 74'0 ... ... 40
2250 ... ... 1'4 0'0 1'4 11820 76'0 0'0 76'0 ... ... 30
3313 ... ... 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
3990 ... ... 1'2 0'0 1'2 11880 81'6 0'0 81'6 ... ... 30
3860 2'0 2'0 1'2 0'6 2'0 11900 83'5 0'0 83'5 ... ... 30
7799 1'5 1'1 1'0 0'5 1'5 12000 93'3 0'0 93'3 ... ... 42
93 ... ... 0'6 0'0 0'6 12100 103'1 0'0 103'1 ... ... 40
5 ... ... 0'5 0'0 0'5 12200 113'0 0'0 113'0 ... ... 40
7604 0'6 0'6 0'4 0'2 0'6 12300 122'7 0'0 122'7 ... ... 40
7479 0'5 0'5 0'3 0'2 0'5 12400 132'6 0'0 132'6 ... ... 40
8921 ... ... 0'3 0'0 0'3 12500 142'6 0'0 142'6 ... ... 50
10011 0'3 0'3 0'2 0'1 0'3 12600 152'5 0'0 152'5 ... ... 30
4195 ... ... 0'2 0'0 0'2 12700 162'5 0'0 162'5 ... ... 40
7370 0'3 0'3 0'2 0'1 0'3 12800 172'5 0'0 172'5 ... ... 30
19229 ... ... 0'2 0'0 0'2 12900 182'5 0'0 182'5 ... ... 40
6125 ... ... 0'2 0'0 0'2 13000 192'5 0'0 192'5 ... ... 30
9139 ... ... 0'2 0'0 0'2 13100 202'4 0'0 202'4 ... ... 30
4432 ... ... 0'1 0'0 0'1 13200 212'4 0'0 212'4 ... ... 30
25 ... ... 0'1 0'0 0'1 13300 222'4 0'0 222'4 ... ... 40
823 ... ... 0'1 0'0 0'1 13400 232'4 0'0 232'4 ... ... 40
9349 ... ... 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.