DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1118'2
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 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0
35 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0
35 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0
35 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0
35 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0
35 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0
35 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 0
35 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 0
35 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 110
35 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 208
35 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 296
35 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 ... ... 334
35 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 891
35 ... ... 165'2 0'0 165'2 9500 0'2 0'0 0'2 ... ... 255
35 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 315
35 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 ... ... 7767
35 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 9573
35 ... ... 125'3 0'0 125'3 9900 0'3 0'0 0'3 ... ... 231
35 ... ... 115'4 0'0 115'4 10000 0'3 0'0 0'3 0'3 0'3 13444
35 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 25102
35 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 24436
35 ... ... 103'4 0'0 103'4 10120 0'3 0'0 0'3 ... ... 218
35 ... ... 101'4 0'0 101'4 10140 0'3 0'0 0'3 ... ... 520
35 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 1682
35 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 14551
35 ... ... 95'5 0'0 95'5 10200 0'4 0'0 0'4 0'4 0'4 15724
35 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 22874
35 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 36281
35 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 374
35 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 8305
35 ... ... 85'6 0'0 85'6 10300 0'4 -0'1 0'5 0'4 0'4 14099
35 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 21887
35 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 268
35 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 10387
35 ... ... 78'0 0'0 78'0 10380 0'7 0'0 0'7 ... ... 14378
35 86'0 80'4 76'0 4'6 80'6 10400 0'5 -0'2 0'7 0'5 0'5 35858
35 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 10212
35 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 25650
35 ... ... 70'2 0'0 70'2 10460 1'1 0'0 1'1 ... ... 10324
35 ... ... 68'3 0'0 68'3 10480 1'2 0'0 1'2 ... ... 24323
35 ... ... 66'4 0'0 66'4 10500 1'0 -0'2 1'2 1'0 1'0 11827
35 ... ... 64'4 0'0 64'4 10520 1'3 0'0 1'3 ... ... 90
35 ... ... 62'5 0'0 62'5 10540 1'4 0'0 1'4 ... ... 8088
35 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 5424
35 ... ... 58'7 0'0 58'7 10580 1'6 0'0 1'6 ... ... 3828
35 ... ... 57'0 0'0 57'0 10600 1'6 -0'1 1'7 1'6 1'6 2981
35 ... ... 55'2 0'0 55'2 10620 2'0 0'0 2'0 ... ... 3170
35 ... ... 53'3 0'0 53'3 10640 2'2 0'0 2'2 ... ... 3646
42 ... ... 51'5 0'0 51'5 10660 2'0 -0'3 2'3 2'0 2'0 1
35 ... ... 49'6 0'0 49'6 10680 2'5 0'0 2'5 ... ... 1153
51 ... ... 48'0 0'0 48'0 10700 2'3 -0'4 2'7 2'3 1'6 3459
45 ... ... 46'2 0'0 46'2 10720 3'1 0'0 3'1 ... ... 2496
45 ... ... 44'4 0'0 44'4 10740 3'3 0'0 3'3 ... ... 700
35 ... ... 42'7 0'0 42'7 10760 3'5 0'0 3'5 ... ... 174
44 ... ... 41'1 0'0 41'1 10780 4'0 0'0 4'0 ... ... 748
45 42'4 42'0 39'4 3'0 42'4 10800 3'4 -0'6 4'2 3'4 2'6 2052
35 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'0 3'0 76
45 ... ... 36'2 0'0 36'2 10840 5'0 0'0 5'0 ... ... 1507
35 ... ... 34'5 0'0 34'5 10860 4'2 -1'2 5'4 4'2 4'2 644
35 ... ... 33'1 0'0 33'1 10880 4'5 -1'2 5'7 4'5 4'5 1194
35 ... ... 31'5 0'0 31'5 10900 5'6 -0'5 6'3 5'6 4'6 149
37 ... ... 30'1 0'0 30'1 10920 6'0 -1'0 7'0 6'1 5'4 454
35 ... ... 28'6 0'0 28'6 10940 6'3 -1'1 7'4 6'3 6'3 370
57 ... ... 27'3 0'0 27'3 10960 6'4 -1'5 8'1 6'4 6'4 379
35 ... ... 26'0 0'0 26'0 10980 7'5 -1'1 8'6 7'5 7'5 89
69 31'4 25'3 24'5 1'7 26'4 11000 8'2 -1'2 9'4 9'0 5'5 25
35 ... ... 23'3 0'0 23'3 11020 8'7 -1'2 10'1 8'7 8'2 75
35 ... ... 22'1 0'0 22'1 11040 9'1 -1'7 11'0 9'1 9'1 149
56 27'2 26'6 21'0 6'2 27'2 11060 10'3 -1'3 11'6 10'3 9'1 158
60 ... ... 19'7 0'0 19'7 11080 12'5 0'0 12'5 ... ... 138
65 21'6 21'6 18'6 3'0 21'6 11100 12'2 -1'2 13'4 12'2 8'4 53
75 ... ... 17'6 0'0 17'6 11120 12'1 -2'3 14'4 12'1 11'0 44
40 ... ... 16'6 0'0 16'6 11140 11'4 -4'0 15'4 11'4 11'4 25
42 18'1 18'1 15'6 2'3 18'1 11160 16'4 0'0 16'4 ... ... 44
29 16'3 16'3 14'6 1'5 16'3 11180 17'4 0'0 17'4 ... ... 44
26 20'6 15'0 13'7 1'1 15'0 11200 17'0 -1'5 18'5 17'0 13'7 38
26 13'7 13'6 13'1 0'5 13'6 11220 19'6 0'0 19'6 ... ... 42
29 ... ... 12'2 0'0 12'2 11240 18'6 -2'2 21'0 18'6 18'6 29
176 17'6 12'4 11'4 1'0 12'4 11260 22'2 0'0 22'2 ... ... 93
177 12'1 11'6 10'6 1'0 11'6 11280 23'4 0'0 23'4 ... ... 23
40 15'0 11'1 10'1 1'0 11'1 11300 24'7 0'0 24'7 ... ... 12
182 10'3 10'1 9'4 0'5 10'1 11320 26'2 0'0 26'2 ... ... 21
176 12'7 12'7 8'7 4'0 12'7 11340 27'5 0'0 27'5 ... ... 35
197 ... ... 8'3 0'0 8'3 11360 29'0 0'0 29'0 ... ... 35
40 9'2 9'1 7'6 1'3 9'1 11380 30'4 0'0 30'4 ... ... 35
24 11'1 8'0 7'2 0'6 8'0 11400 27'2 -4'6 32'0 27'2 27'1 35
179 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 53
26 8'5 6'7 6'3 0'4 6'7 11440 35'0 0'0 35'0 ... ... 35
56 6'2 6'2 5'7 0'3 6'2 11460 36'5 0'0 36'5 ... ... 35
191 ... ... 5'4 0'0 5'4 11480 38'1 0'0 38'1 ... ... 35
201 8'6 5'0 5'1 0'2 5'3 11500 39'6 0'0 39'6 ... ... 35
176 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 35
295 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 35
31 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 43
323 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 35
168 6'0 3'7 3'5 0'2 3'7 11600 48'2 0'0 48'2 ... ... 35
83 4'5 3'7 3'3 0'4 3'7 11620 50'0 0'0 50'0 ... ... 44
70 3'5 3'4 ... ... 3'4 11640 ... ... ... ... ... 35
202 3'6 3'6 ... ... 3'6 11660 ... ... ... ... ... 44
1358 2'7 2'7 ... ... 2'7 11680 ... ... ... ... ... 35
58 3'0 3'0 2'5 0'3 3'0 11700 57'2 0'0 57'2 ... ... 35
11 3'1 2'4 1'7 1'2 3'1 11800 66'4 0'0 66'4 ... ... 35
290 2'1 1'5 1'4 0'1 1'5 11900 76'1 0'0 76'1 ... ... 35
11174 1'4 1'1 1'2 -0'1 1'1 12000 85'7 0'0 85'7 ... ... 35
16262 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 35
12587 ... ... 0'7 0'0 0'7 12200 105'4 0'0 105'4 ... ... 35
14817 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 35
21410 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 35
13246 ... ... 0'5 0'0 0'5 12500 135'1 0'0 135'1 ... ... 35
36366 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 35
18078 ... ... 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 35
6213 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 35
36142 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 35
11002 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 35
10512 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 35
2254 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 35
13896 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 35
11616 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 35

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.