DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'4
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 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 10151
0 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 10019
33 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 9948
33 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 9586
33 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 10168
33 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 9222
33 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 9726
33 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 8895
33 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 8366
33 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 273
33 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 61
33 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 0'1 0'1 50
43 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 0'1 0'1 15627
43 193'5 193'5 175'2 18'3 193'5 9400 0'1 0'0 0'1 ... ... 10968
43 183'7 183'0 165'2 18'5 183'7 9500 0'2 0'0 0'2 ... ... 10064
33 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 6996
33 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 0'2 0'2 15466
43 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 12576
43 ... ... 125'3 0'0 125'3 9900 0'2 -0'1 0'3 0'2 0'2 5513
33 133'0 133'0 115'4 17'4 133'0 10000 0'3 0'0 0'3 0'3 0'3 16207
43 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 12545
53 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 9980
43 ... ... 103'4 0'0 103'4 10120 0'4 0'1 0'3 0'4 0'4 8538
43 ... ... 101'4 0'0 101'4 10140 0'4 0'1 0'3 0'4 0'4 50
33 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 34932
33 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 21542
53 ... ... 95'5 0'0 95'5 10200 0'5 0'1 0'4 0'5 0'4 14329
43 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 9935
43 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 9193
43 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 496
43 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 36430
43 ... ... 85'6 0'0 85'6 10300 0'6 0'1 0'5 0'6 0'4 16571
43 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 14072
43 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 9686
43 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 50
33 ... ... 78'0 0'0 78'0 10380 1'0 0'1 0'7 1'0 1'0 35156
2 94'6 80'4 76'0 18'6 94'6 10400 0'7 0'0 0'7 1'0 0'5 12743
43 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 9574
33 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 35905
43 ... ... 70'2 0'0 70'2 10460 1'0 -0'1 1'1 1'0 1'0 11999
43 ... ... 68'3 0'0 68'3 10480 1'1 -0'1 1'2 1'1 1'0 1413
43 70'2 70'2 66'4 3'6 70'2 10500 1'1 -0'1 1'2 1'5 1'0 15863
43 ... ... 64'4 0'0 64'4 10520 1'2 -0'1 1'3 1'2 1'0 9274
33 ... ... 62'5 0'0 62'5 10540 1'2 -0'2 1'4 1'2 1'2 34362
43 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 8270
33 ... ... 58'7 0'0 58'7 10580 1'3 -0'3 1'6 1'3 1'3 14210
45 68'0 58'0 57'0 11'0 68'0 10600 1'4 -0'3 1'7 2'1 1'3 799
43 ... ... 55'2 0'0 55'2 10620 1'5 -0'3 2'0 2'1 1'4 2495
33 ... ... 53'3 0'0 53'3 10640 1'7 -0'3 2'2 2'2 1'7 4553
43 ... ... 51'5 0'0 51'5 10660 1'6 -0'5 2'3 2'4 1'6 14594
43 ... ... 49'6 0'0 49'6 10680 1'7 -0'6 2'5 2'5 1'7 607
45 ... ... 48'0 0'0 48'0 10700 2'0 -0'7 2'7 2'5 1'6 836
43 ... ... 46'2 0'0 46'2 10720 2'1 -1'0 3'1 2'6 2'1 828
43 ... ... 44'4 0'0 44'4 10740 2'2 -1'1 3'3 3'0 2'2 50
33 ... ... 42'7 0'0 42'7 10760 2'3 -1'2 3'5 2'5 2'3 5702
50 ... ... 41'1 0'0 41'1 10780 2'5 -1'3 4'0 2'5 2'4 2778
45 55'7 42'0 39'4 16'3 55'7 10800 2'7 -1'3 4'2 4'2 2'6 417
49 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'4 3'0 2722
43 ... ... 36'2 0'0 36'2 10840 3'2 -1'6 5'0 3'6 3'2 84
43 ... ... 34'5 0'0 34'5 10860 3'6 -1'6 5'4 4'4 3'6 1380
43 ... ... 33'1 0'0 33'1 10880 4'2 -1'5 5'7 4'5 4'2 1347
45 44'3 32'0 31'5 12'6 44'3 10900 3'6 -2'5 6'3 7'1 3'6 277
43 ... ... 30'1 0'0 30'1 10920 4'4 -2'4 7'0 7'3 4'2 32
10 ... ... 28'6 0'0 28'6 10940 7'2 -0'2 7'4 8'0 6'3 2096
43 ... ... 27'3 0'0 27'3 10960 5'7 -2'2 8'1 7'0 5'7 81
51 ... ... 26'0 0'0 26'0 10980 9'0 0'2 8'6 9'0 6'6 296
45 39'4 25'0 24'5 14'6 39'3 11000 5'6 -3'6 9'4 10'1 5'4 304
45 ... ... 23'3 0'0 23'3 11020 6'0 -4'1 10'1 8'7 6'0 216
43 33'0 33'0 22'1 10'7 33'0 11040 6'4 -4'4 11'0 9'1 6'4 27
45 27'2 26'6 21'0 6'2 27'2 11060 8'2 -3'4 11'6 10'3 8'2 180
53 ... ... 19'7 0'0 19'7 11080 8'0 -4'5 12'5 11'6 8'0 245
45 28'5 21'6 18'6 9'7 28'5 11100 8'3 -5'1 13'4 13'6 7'7 78
64 27'2 26'5 17'6 9'4 27'2 11120 8'2 -6'2 14'4 12'2 8'2 399
55 ... ... 16'6 0'0 16'6 11140 9'2 -6'2 15'4 11'4 9'2 116
64 20'7 18'1 15'6 5'1 20'7 11160 16'4 0'0 16'4 ... ... 65
12 26'0 16'3 14'6 11'2 26'0 11180 17'4 0'0 17'4 ... ... 27
34 25'0 14'2 13'7 11'1 25'0 11200 11'2 -7'3 18'5 17'0 11'0 376
24 23'2 13'6 13'1 10'1 23'2 11220 12'0 -7'6 19'6 15'2 11'7 332
24 19'6 13'1 12'2 7'4 19'6 11240 12'4 -8'4 21'0 18'6 12'4 82
75 18'4 12'4 11'4 7'0 18'4 11260 22'2 0'0 22'2 ... ... 343
16 17'7 11'6 10'6 7'1 17'7 11280 15'7 -7'5 23'4 15'7 15'7 501
63 18'7 10'7 10'1 8'6 18'7 11300 15'3 -9'4 24'7 23'7 15'3 304
19 15'4 10'1 9'4 6'0 15'4 11320 19'5 -6'5 26'2 19'5 19'5 20
29 13'4 12'7 8'7 4'5 13'4 11340 27'5 0'0 27'5 ... ... 25
248 15'5 10'2 8'3 7'2 15'5 11360 29'0 0'0 29'0 ... ... 279
40 9'2 8'4 7'6 0'6 8'4 11380 19'4 -11'0 30'4 19'4 19'4 19
24 14'4 8'0 7'2 7'2 14'4 11400 20'5 -11'3 32'0 27'2 20'5 5
295 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 98
22 11'4 6'7 6'3 5'1 11'4 11440 35'0 0'0 35'0 ... ... 5
43 10'1 6'2 5'7 4'2 10'1 11460 36'5 0'0 36'5 ... ... 66
379 9'4 9'3 5'4 4'0 9'4 11480 38'1 0'0 38'1 ... ... 64
83 10'6 5'0 5'1 5'2 10'3 11500 39'6 0'0 39'6 ... ... 43
57 8'6 7'7 4'6 4'0 8'6 11520 41'3 0'0 41'3 ... ... 64
49 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 43
413 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 43
55 7'1 7'0 3'7 3'2 7'1 11580 46'4 0'0 46'4 ... ... 43
139 7'7 3'7 3'5 4'2 7'7 11600 48'2 0'0 48'2 ... ... 43
58 5'6 3'6 3'3 2'3 5'6 11620 50'0 0'0 50'0 ... ... 43
53 6'7 3'4 ... ... 6'7 11640 39'3 ... ... 45'4 39'3 43
451 6'3 3'2 ... ... 6'3 11660 ... ... ... ... ... 43
728 6'0 2'7 ... ... 6'0 11680 ... ... ... ... ... 51
938 5'5 2'6 2'5 3'0 5'5 11700 57'2 0'0 57'2 ... ... 43
3066 4'0 2'1 1'7 2'1 4'0 11800 66'4 0'0 66'4 ... ... 43
4240 3'0 1'5 1'4 1'4 3'0 11900 76'1 0'0 76'1 ... ... 43
12769 2'1 1'1 1'2 0'6 2'0 12000 85'7 0'0 85'7 ... ... 43
1461 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 33
330 1'0 1'0 0'7 0'1 1'0 12200 105'4 0'0 105'4 ... ... 33
361 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 33
15869 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 33
17151 0'6 0'6 0'5 0'1 0'6 12500 135'1 0'0 135'1 ... ... 33
16472 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 33
36631 0'4 0'4 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 33
17715 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 33
19097 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 33
313 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 33
16266 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 33
23817 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 33
110 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 33
11136 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 33

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.