DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1141'4
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 ... ... 323'6 0'0 323'6 8100 0'1 0'0 0'1 ... ... 6203
0 ... ... 313'6 0'0 313'6 8200 0'1 0'0 0'1 ... ... 6503
0 ... ... 303'6 0'0 303'6 8300 0'1 0'0 0'1 ... ... 6203
30 ... ... 293'6 0'0 293'6 8400 0'1 0'0 0'1 ... ... 6450
30 ... ... 283'6 0'0 283'6 8500 0'1 0'0 0'1 ... ... 6141
30 ... ... 273'6 0'0 273'6 8600 0'1 0'0 0'1 ... ... 6589
30 ... ... 263'6 0'0 263'6 8700 0'1 0'0 0'1 ... ... 6629
30 ... ... 253'6 0'0 253'6 8800 0'1 0'0 0'1 ... ... 6579
30 ... ... 243'6 0'0 243'6 8900 0'1 0'0 0'1 ... ... 6057
30 ... ... 233'6 0'0 233'6 9000 0'1 0'0 0'1 ... ... 5460
30 ... ... 223'6 0'0 223'6 9100 0'1 0'0 0'1 ... ... 5023
30 ... ... 213'6 0'0 213'6 9200 0'1 0'0 0'1 ... ... 906
30 ... ... 203'6 0'0 203'6 9300 0'1 0'0 0'1 ... ... 390
30 ... ... 193'6 0'0 193'6 9400 0'1 0'0 0'1 ... ... 368
30 ... ... 183'6 0'0 183'6 9500 0'1 0'0 0'1 ... ... 343
30 ... ... 173'6 0'0 173'6 9600 0'1 0'0 0'1 ... ... 323
40 ... ... 163'6 0'0 163'6 9700 0'1 0'0 0'1 ... ... 50
40 ... ... 153'6 0'0 153'6 9800 0'2 0'1 0'1 0'2 0'1 6676
40 ... ... 143'6 0'0 143'6 9900 0'2 0'1 0'1 0'2 0'2 5541
40 ... ... 133'6 0'0 133'6 10000 0'2 0'1 0'1 0'2 0'1 4550
40 ... ... 125'7 0'0 125'7 10080 0'1 0'0 0'1 ... ... 4645
40 ... ... 123'7 0'0 123'7 10100 0'1 0'0 0'1 ... ... 1233
40 ... ... 121'7 0'0 121'7 10120 0'1 0'0 0'1 ... ... 357
40 ... ... 119'7 0'0 119'7 10140 0'2 0'0 0'2 ... ... 323
40 ... ... 117'7 0'0 117'7 10160 0'2 0'0 0'2 ... ... 319
40 ... ... 115'7 0'0 115'7 10180 0'2 0'0 0'2 ... ... 185
40 ... ... 113'7 0'0 113'7 10200 0'2 0'0 0'2 ... ... 80
40 ... ... 111'7 0'0 111'7 10220 0'2 0'0 0'2 ... ... 6590
40 ... ... 109'7 0'0 109'7 10240 0'2 0'0 0'2 ... ... 6335
40 ... ... 107'7 0'0 107'7 10260 0'2 0'0 0'2 0'2 0'2 6050
40 ... ... 105'7 0'0 105'7 10280 0'2 0'0 0'2 ... ... 6026
40 ... ... 104'0 0'0 104'0 10300 0'2 0'0 0'2 ... ... 5284
40 ... ... 102'0 0'0 102'0 10320 0'2 0'0 0'2 ... ... 5883
40 ... ... 100'0 0'0 100'0 10340 0'2 0'0 0'2 ... ... 5198
40 ... ... 98'0 0'0 98'0 10360 0'2 0'0 0'2 0'2 0'2 4623
40 ... ... 96'0 0'0 96'0 10380 0'2 0'0 0'2 ... ... 4088
40 ... ... 94'0 0'0 94'0 10400 0'3 0'0 0'3 ... ... 1984
40 ... ... 92'0 0'0 92'0 10420 0'3 0'0 0'3 ... ... 269
40 ... ... 90'0 0'0 90'0 10440 0'3 0'0 0'3 ... ... 131
40 ... ... 88'0 0'0 88'0 10460 0'3 0'0 0'3 ... ... 5677
40 ... ... 86'1 0'0 86'1 10480 0'3 0'0 0'3 ... ... 3863
40 85'0 85'0 84'1 0'7 85'0 10500 0'3 0'0 0'3 0'3 0'3 3403
40 ... ... 82'1 0'0 82'1 10520 0'3 0'0 0'3 ... ... 3587
40 ... ... 80'1 0'0 80'1 10540 0'4 0'0 0'4 ... ... 3458
40 ... ... 78'1 0'0 78'1 10560 0'4 0'0 0'4 ... ... 1649
40 ... ... 76'2 0'0 76'2 10580 0'4 0'0 0'4 ... ... 122
40 ... ... 74'2 0'0 74'2 10600 0'4 0'0 0'4 0'4 0'4 113
40 ... ... 72'2 0'0 72'2 10620 0'5 0'0 0'5 ... ... 3368
40 ... ... 70'3 0'0 70'3 10640 0'5 0'0 0'5 ... ... 3109
40 ... ... 68'3 0'0 68'3 10660 0'5 0'0 0'5 ... ... 1577
40 ... ... 66'4 0'0 66'4 10680 0'6 0'0 0'6 ... ... 3325
40 ... ... 64'4 0'0 64'4 10700 0'6 0'0 0'6 0'6 0'6 3210
40 ... ... 62'5 0'0 62'5 10720 0'7 0'0 0'7 ... ... 1534
40 ... ... 60'5 0'0 60'5 10740 1'0 0'0 1'0 ... ... 2678
40 ... ... 58'6 0'0 58'6 10760 1'0 0'0 1'0 ... ... 1307
40 ... ... 56'7 0'0 56'7 10780 1'1 0'0 1'1 ... ... 3094
40 ... ... 55'0 0'0 55'0 10800 1'2 0'0 1'2 ... ... 751
40 ... ... 53'1 0'0 53'1 10820 1'3 0'0 1'3 ... ... 1030
40 ... ... 51'2 0'0 51'2 10840 1'4 0'0 1'4 ... ... 1618
40 ... ... 49'3 0'0 49'3 10860 1'2 -0'3 1'5 1'2 1'2 1523
40 ... ... 47'5 0'0 47'5 10880 1'7 0'0 1'7 ... ... 1389
40 48'0 48'0 45'6 2'2 48'0 10900 2'1 0'0 2'1 ... ... 1253
40 45'4 45'4 44'0 1'4 45'4 10920 2'2 0'0 2'2 ... ... 618
40 ... ... 42'2 0'0 42'2 10940 2'4 0'0 2'4 ... ... 1187
40 ... ... 40'4 0'0 40'4 10960 2'7 0'0 2'7 ... ... 409
40 ... ... 38'7 0'0 38'7 10980 3'1 0'0 3'1 ... ... 426
40 41'0 41'0 37'1 3'7 41'0 11000 2'4 -0'7 3'3 3'7 2'4 198
40 ... ... 35'4 0'0 35'4 11020 3'6 0'0 3'6 ... ... 299
40 39'0 39'0 33'7 5'1 39'0 11040 4'1 0'0 4'1 ... ... 156
40 ... ... 32'2 0'0 32'2 11060 4'4 0'0 4'4 ... ... 309
40 ... ... 30'6 0'0 30'6 11080 5'0 0'0 5'0 ... ... 227
40 ... ... 29'2 0'0 29'2 11100 5'4 0'0 5'4 ... ... 225
40 ... ... 27'6 0'0 27'6 11120 4'2 -1'6 6'0 4'2 4'2 120
40 ... ... 26'2 0'0 26'2 11140 6'4 0'0 6'4 ... ... 328
40 ... ... 24'7 0'0 24'7 11160 7'1 0'0 7'1 ... ... 29
40 ... ... 23'4 0'0 23'4 11180 7'6 0'0 7'6 ... ... 104
40 26'0 25'1 22'1 3'7 26'0 11200 9'3 1'0 8'3 9'3 9'3 20
40 ... ... 20'7 0'0 20'7 11220 9'1 0'0 9'1 ... ... 178
10 ... ... 19'5 0'0 19'5 11240 9'7 0'0 9'7 ... ... 125
10 ... ... 18'3 0'0 18'3 11260 10'5 0'0 10'5 ... ... 94
10 ... ... 17'2 0'0 17'2 11280 11'4 0'0 11'4 ... ... 161
1 19'4 18'0 16'1 3'3 19'4 11300 11'2 -1'2 12'4 11'2 10'5 18
10 ... ... 15'1 0'0 15'1 11320 13'3 0'0 13'3 ... ... 139
47 ... ... 14'1 0'0 14'1 11340 11'4 -2'7 14'3 14'7 11'4 199
54 ... ... 13'1 0'0 13'1 11360 14'0 -1'3 15'3 14'0 14'0 179
158 ... ... 12'2 0'0 12'2 11380 14'6 -1'6 16'4 14'6 14'6 88
12 14'0 10'0 11'3 2'5 14'0 11400 15'2 -2'3 17'5 15'2 15'2 161
22 ... ... 10'4 0'0 10'4 11420 18'6 0'0 18'6 ... ... 133
150 ... ... 9'6 0'0 9'6 11440 20'0 0'0 20'0 ... ... 160
189 ... ... 9'0 0'0 9'0 11460 21'2 0'0 21'2 ... ... 102
180 ... ... 8'3 0'0 8'3 11480 22'5 0'0 22'5 ... ... 53
13 10'4 6'7 7'6 2'2 10'0 11500 24'0 0'0 24'0 ... ... 78
20 ... ... 7'1 0'0 7'1 11520 25'3 0'0 25'3 ... ... 40
35 ... ... 6'5 0'0 6'5 11540 26'6 0'0 26'6 ... ... 40
20 ... ... 6'1 0'0 6'1 11560 28'2 0'0 28'2 ... ... 40
20 6'7 6'5 5'5 1'0 6'5 11580 29'7 0'0 29'7 ... ... 40
15 6'5 5'2 5'1 1'3 6'4 11600 31'3 0'0 31'3 ... ... 40
259 ... ... 4'6 0'0 4'6 11620 33'0 0'0 33'0 ... ... 40
1 ... ... 4'3 0'0 4'3 11640 34'5 0'0 34'5 ... ... 40
302 4'2 4'2 4'0 0'2 4'2 11660 36'2 0'0 36'2 ... ... 40
79 4'4 4'4 3'6 0'6 4'4 11680 37'7 0'0 37'7 ... ... 40
342 4'7 4'7 3'3 1'4 4'7 11700 39'5 0'0 39'5 ... ... 40
384 ... ... 3'1 0'0 3'1 11720 41'3 0'0 41'3 ... ... 40
1 ... ... 2'7 0'0 2'7 11740 43'1 0'0 43'1 ... ... 40
324 ... ... 2'5 0'0 2'5 11760 44'7 0'0 44'7 ... ... 40
23 ... ... 2'3 0'0 2'3 11780 46'5 0'0 46'5 ... ... 40
138 ... ... 2'2 0'0 2'2 11800 48'4 0'0 48'4 ... ... 40
284 ... ... 2'0 0'0 2'0 11820 50'2 0'0 50'2 ... ... 40
301 ... ... 1'7 0'0 1'7 11840 52'1 0'0 52'1 ... ... 40
29 ... ... 1'6 0'0 1'6 11860 54'0 0'0 54'0 ... ... 40
673 ... ... 1'5 0'0 1'5 11880 55'7 0'0 55'7 ... ... 40
635 ... ... 1'4 0'0 1'4 11900 57'6 0'0 57'6 ... ... 40
25 1'0 1'0 1'0 0'0 1'0 12000 67'2 0'0 67'2 ... ... 40
1394 0'7 0'6 0'6 0'1 0'7 12100 76'7 0'0 76'7 ... ... 30
50 0'4 0'4 0'5 -0'1 0'4 12200 86'6 0'0 86'6 ... ... 40
1488 ... ... 0'4 0'0 0'4 12300 96'5 0'0 96'5 ... ... 30
1498 ... ... 0'3 0'0 0'3 12400 106'4 0'0 106'4 ... ... 40
358 ... ... 0'2 0'0 0'2 12500 116'3 0'0 116'3 ... ... 40
4295 ... ... 0'2 0'0 0'2 12600 126'3 0'0 126'3 ... ... 40
183 ... ... 0'1 0'0 0'1 12700 136'3 0'0 136'3 ... ... 40
692 ... ... 0'1 0'0 0'1 12800 146'2 0'0 146'2 ... ... 40
175 ... ... 0'1 0'0 0'1 12900 156'2 0'0 156'2 ... ... 40
25 ... ... 0'1 0'0 0'1 13000 166'2 0'0 166'2 ... ... 40
50 ... ... 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 ... ... 40
358 ... ... 0'1 0'0 0'1 13300 196'2 0'0 196'2 ... ... 30
470 ... ... 0'1 0'0 0'1 13400 206'2 0'0 206'2 ... ... 30
786 ... ... 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.