DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1146'4
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 323'6 0'0 323'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 313'6 0'0 313'6 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 303'6 0'0 303'6 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 293'6 0'0 293'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 283'6 0'0 283'6 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 273'6 0'0 273'6 8600 0'1 0'0 0'1 ... ... 0
28 ... ... 263'6 0'0 263'6 8700 0'1 0'0 0'1 ... ... 0
28 ... ... 253'6 0'0 253'6 8800 0'1 0'0 0'1 ... ... 0
28 ... ... 243'6 0'0 243'6 8900 0'1 0'0 0'1 ... ... 0
28 ... ... 233'6 0'0 233'6 9000 0'1 0'0 0'1 ... ... 0
28 ... ... 223'6 0'0 223'6 9100 0'1 0'0 0'1 ... ... 0
28 ... ... 213'6 0'0 213'6 9200 0'1 0'0 0'1 ... ... 0
28 ... ... 203'6 0'0 203'6 9300 0'1 0'0 0'1 ... ... 0
28 ... ... 193'6 0'0 193'6 9400 0'1 0'0 0'1 ... ... 0
28 ... ... 183'6 0'0 183'6 9500 0'1 0'0 0'1 ... ... 0
28 ... ... 173'6 0'0 173'6 9600 0'1 0'0 0'1 ... ... 0
28 ... ... 163'6 0'0 163'6 9700 0'1 0'0 0'1 ... ... 140
28 ... ... 153'6 0'0 153'6 9800 0'1 0'0 0'1 0'2 0'1 226
28 ... ... 143'6 0'0 143'6 9900 0'2 0'1 0'1 0'2 0'2 325
28 ... ... 133'6 0'0 133'6 10000 0'2 0'1 0'1 0'2 0'1 450
28 ... ... 125'7 0'0 125'7 10080 0'1 0'0 0'1 ... ... 1286
38 ... ... 123'7 0'0 123'7 10100 0'1 0'0 0'1 ... ... 1529
38 ... ... 121'7 0'0 121'7 10120 0'1 0'0 0'1 ... ... 1314
38 ... ... 119'7 0'0 119'7 10140 0'2 0'0 0'2 ... ... 2728
28 ... ... 117'7 0'0 117'7 10160 0'2 0'0 0'2 ... ... 2868
28 ... ... 115'7 0'0 115'7 10180 0'2 0'0 0'2 ... ... 3149
28 ... ... 113'7 0'0 113'7 10200 0'2 0'0 0'2 0'2 0'2 4581
28 ... ... 111'7 0'0 111'7 10220 0'2 0'0 0'2 ... ... 413
28 ... ... 109'7 0'0 109'7 10240 0'2 0'0 0'2 ... ... 413
28 ... ... 107'7 0'0 107'7 10260 0'2 0'0 0'2 0'2 0'2 413
28 ... ... 105'7 0'0 105'7 10280 0'2 0'0 0'2 ... ... 750
28 114'3 112'5 104'0 10'3 114'3 10300 0'2 0'0 0'2 ... ... 2034
28 ... ... 102'0 0'0 102'0 10320 0'2 0'0 0'2 ... ... 6402
38 ... ... 100'0 0'0 100'0 10340 0'2 0'0 0'2 ... ... 4963
38 ... ... 98'0 0'0 98'0 10360 0'2 0'0 0'2 0'2 0'2 6717
28 ... ... 96'0 0'0 96'0 10380 0'2 0'0 0'2 ... ... 8308
28 104'4 102'7 94'0 10'4 104'4 10400 0'3 0'0 0'3 ... ... 10740
28 ... ... 92'0 0'0 92'0 10420 0'3 0'0 0'3 ... ... 50
28 ... ... 90'0 0'0 90'0 10440 0'3 0'0 0'3 ... ... 381
28 ... ... 88'0 0'0 88'0 10460 0'3 0'0 0'3 ... ... 922
38 ... ... 86'1 0'0 86'1 10480 0'3 0'0 0'3 ... ... 3209
38 99'2 85'0 84'1 15'1 99'2 10500 0'3 0'0 0'3 0'3 0'3 6914
28 ... ... 82'1 0'0 82'1 10520 0'3 0'0 0'3 ... ... 8122
28 ... ... 80'1 0'0 80'1 10540 0'4 0'0 0'4 ... ... 12654
28 ... ... 78'1 0'0 78'1 10560 0'4 0'0 0'4 ... ... 328
38 ... ... 76'2 0'0 76'2 10580 0'4 0'0 0'4 ... ... 2101
28 84'5 83'1 74'2 10'3 84'5 10600 0'5 0'1 0'4 0'5 0'4 6764
28 ... ... 72'2 0'0 72'2 10620 0'5 0'0 0'5 ... ... 8435
28 ... ... 70'3 0'0 70'3 10640 0'5 0'0 0'5 ... ... 50
38 ... ... 68'3 0'0 68'3 10660 0'5 0'0 0'5 ... ... 1957
28 ... ... 66'4 0'0 66'4 10680 0'6 0'0 0'6 ... ... 7612
38 74'6 73'2 64'4 10'2 74'6 10700 0'5 -0'1 0'6 0'6 0'5 50
28 ... ... 62'5 0'0 62'5 10720 0'7 0'0 0'7 ... ... 4851
38 ... ... 60'5 0'0 60'5 10740 1'0 0'0 1'0 ... ... 50
28 ... ... 58'6 0'0 58'6 10760 1'0 0'0 1'0 ... ... 2418
38 ... ... 56'7 0'0 56'7 10780 1'1 0'0 1'1 ... ... 51
38 63'6 63'6 55'0 8'6 63'6 10800 1'0 -0'2 1'2 1'1 0'6 3006
28 ... ... 53'1 0'0 53'1 10820 1'3 0'0 1'3 ... ... 1074
28 ... ... 51'2 0'0 51'2 10840 1'4 0'0 1'4 ... ... 71
28 ... ... 49'3 0'0 49'3 10860 1'1 -0'4 1'5 1'2 1'1 50
28 ... ... 47'5 0'0 47'5 10880 1'1 -0'6 1'7 1'1 1'1 50
28 55'7 48'0 45'6 10'0 55'6 10900 1'3 -0'6 2'1 1'6 1'2 2859
30 45'4 45'4 44'0 1'4 45'4 10920 1'6 -0'4 2'2 1'6 1'4 448
48 ... ... 42'2 0'0 42'2 10940 2'4 0'0 2'4 ... ... 1251
28 ... ... 40'4 0'0 40'4 10960 1'6 -1'1 2'7 1'7 1'6 50
38 ... ... 38'7 0'0 38'7 10980 1'6 -1'3 3'1 1'7 1'6 1076
38 50'4 41'0 37'1 11'2 48'3 11000 2'4 -0'7 3'3 3'7 2'0 372
30 ... ... 35'4 0'0 35'4 11020 2'4 -1'2 3'6 2'4 2'4 1078
30 39'0 39'0 33'7 5'1 39'0 11040 2'5 -1'4 4'1 2'6 2'5 79
38 ... ... 32'2 0'0 32'2 11060 4'0 -0'4 4'4 4'0 4'0 94
28 ... ... 30'6 0'0 30'6 11080 3'3 -1'5 5'0 3'3 3'3 300
38 38'2 37'5 29'2 8'6 38'0 11100 3'5 -1'7 5'4 4'4 3'2 77
40 ... ... 27'6 0'0 27'6 11120 4'4 -1'4 6'0 5'0 3'7 312
38 ... ... 26'2 0'0 26'2 11140 4'2 -2'2 6'4 4'2 4'2 163
10 ... ... 24'7 0'0 24'7 11160 5'2 -1'7 7'1 5'2 4'4 194
38 ... ... 23'4 0'0 23'4 11180 4'5 -3'1 7'6 5'3 4'5 50
10 33'4 22'6 22'1 11'3 33'4 11200 5'4 -2'7 8'3 9'3 4'6 24
48 32'0 26'0 20'7 11'1 32'0 11220 6'2 -2'7 9'1 6'2 6'2 442
50 26'7 26'7 19'5 7'2 26'7 11240 5'7 -4'0 9'7 5'7 5'7 22
40 ... ... 18'3 0'0 18'3 11260 6'7 -3'6 10'5 6'7 6'7 36
10 27'0 27'0 17'2 9'6 27'0 11280 7'4 -4'0 11'4 9'6 7'3 70
20 25'7 18'0 16'1 9'6 25'7 11300 8'7 -3'5 12'4 11'2 7'2 20
58 ... ... 15'1 0'0 15'1 11320 9'5 -3'6 13'3 9'5 9'5 44
10 22'5 21'6 14'1 8'4 22'5 11340 10'2 -4'1 14'3 14'7 8'7 287
10 23'4 13'6 13'1 10'3 23'4 11360 10'2 -5'1 15'3 14'0 10'2 212
10 14'6 14'6 12'2 2'4 14'6 11380 10'0 -6'4 16'4 14'6 10'0 226
67 19'4 10'0 11'3 8'1 19'4 11400 11'5 -6'0 17'5 15'2 10'6 192
14 ... ... 10'4 0'0 10'4 11420 18'6 0'0 18'6 ... ... 22
16 17'0 12'6 9'6 7'2 17'0 11440 13'4 -6'4 20'0 14'1 13'0 37
191 15'5 15'0 9'0 6'0 15'0 11460 14'6 -6'4 21'2 14'6 14'0 20
17 14'6 10'0 8'3 6'3 14'6 11480 22'5 0'0 22'5 ... ... 10
19 15'0 6'7 7'6 7'0 14'6 11500 16'5 -7'3 24'0 16'5 15'7 162
17 12'3 10'4 7'1 5'2 12'3 11520 25'3 0'0 25'3 ... ... 99
17 9'4 9'4 6'5 2'7 9'4 11540 26'6 0'0 26'6 ... ... 81
17 10'7 9'4 6'1 4'6 10'7 11560 28'2 0'0 28'2 ... ... 42
288 9'6 6'2 5'5 4'1 9'6 11580 29'7 0'0 29'7 ... ... 10
20 11'0 5'2 5'1 4'7 10'0 11600 31'3 0'0 31'3 ... ... 47
138 9'0 8'7 4'6 4'1 8'7 11620 33'0 0'0 33'0 ... ... 38
138 7'6 6'5 4'3 3'1 7'4 11640 34'5 0'0 34'5 ... ... 38
171 7'3 4'2 4'0 3'3 7'3 11660 36'2 0'0 36'2 ... ... 38
20 7'1 4'4 3'6 3'3 7'1 11680 37'7 0'0 37'7 ... ... 38
413 6'6 3'6 3'3 3'3 6'6 11700 39'5 0'0 39'5 ... ... 38
520 6'5 5'4 3'1 3'4 6'5 11720 41'3 0'0 41'3 ... ... 38
26 5'5 5'2 2'7 2'3 5'2 11740 43'1 0'0 43'1 ... ... 38
334 ... ... 2'5 0'0 2'5 11760 44'7 0'0 44'7 ... ... 10
146 4'5 4'0 2'3 2'2 4'5 11780 46'5 0'0 46'5 ... ... 38
212 5'0 3'7 2'2 2'5 4'7 11800 48'4 0'0 48'4 ... ... 44
629 3'3 3'0 2'0 1'3 3'3 11820 50'2 0'0 50'2 ... ... 38
45 3'6 3'6 1'7 1'7 3'6 11840 52'1 0'0 52'1 ... ... 10
748 ... ... 1'6 0'0 1'6 11860 54'0 0'0 54'0 ... ... 38
713 ... ... 1'5 0'0 1'5 11880 55'7 0'0 55'7 ... ... 38
753 2'4 2'4 1'4 1'0 2'4 11900 57'6 0'0 57'6 ... ... 45
1560 2'2 1'0 1'0 1'1 2'1 12000 67'2 0'0 67'2 ... ... 10
2601 1'3 0'6 0'6 0'5 1'3 12100 76'7 0'0 76'7 ... ... 10
1680 0'6 0'4 0'5 0'1 0'6 12200 86'6 0'0 86'6 ... ... 38
2376 ... ... 0'4 0'0 0'4 12300 96'5 0'0 96'5 ... ... 38
15266 0'4 0'4 0'3 0'1 0'4 12400 106'4 0'0 106'4 ... ... 10
18045 ... ... 0'2 0'0 0'2 12500 116'3 0'0 116'3 ... ... 10
6403 ... ... 0'2 0'0 0'2 12600 126'3 0'0 126'3 ... ... 10
16467 ... ... 0'1 0'0 0'1 12700 136'3 0'0 136'3 ... ... 38
7806 ... ... 0'1 0'0 0'1 12800 146'2 0'0 146'2 ... ... 38
6279 0'1 0'1 0'1 0'0 0'1 12900 156'2 0'0 156'2 ... ... 10
218 ... ... 0'1 0'0 0'1 13000 166'2 0'0 166'2 ... ... 10
1018 ... ... 0'1 0'0 0'1 13100 176'2 0'0 176'2 ... ... 10
956 ... ... 0'1 0'0 0'1 13200 186'2 0'0 186'2 ... ... 40
260 ... ... 0'1 0'0 0'1 13300 196'2 0'0 196'2 ... ... 38
252 ... ... 0'1 0'0 0'1 13400 206'2 0'0 206'2 ... ... 28
238 ... ... 0'1 0'0 0'1 13500 216'2 0'0 216'2 ... ... 28

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.