DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1129'2
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 ... ... 337'0 0'0 337'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 327'0 0'0 327'0 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 317'0 0'0 317'0 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 307'0 0'0 307'0 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 297'0 0'0 297'0 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 287'0 0'0 287'0 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 277'0 0'0 277'0 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 267'0 0'0 267'0 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 257'0 0'0 257'0 8900 0'1 0'0 0'1 ... ... 0
30 ... ... 247'0 0'0 247'0 9000 0'1 0'0 0'1 ... ... 0
30 ... ... 237'0 0'0 237'0 9100 0'1 0'0 0'1 ... ... 0
30 ... ... 227'0 0'0 227'0 9200 0'1 0'0 0'1 ... ... 0
30 ... ... 217'0 0'0 217'0 9300 0'1 0'0 0'1 ... ... 0
30 ... ... 207'0 0'0 207'0 9400 0'1 0'0 0'1 ... ... 0
30 ... ... 197'0 0'0 197'0 9500 0'1 0'0 0'1 ... ... 0
30 ... ... 187'0 0'0 187'0 9600 0'1 0'0 0'1 ... ... 0
10 ... ... 177'0 0'0 177'0 9700 0'1 0'0 0'1 ... ... 0
10 ... ... 167'0 0'0 167'0 9800 0'1 0'0 0'1 0'1 0'1 0
10 ... ... 157'0 0'0 157'0 9900 0'1 0'0 0'1 0'1 0'1 0
10 ... ... 147'1 0'0 147'1 10000 0'2 0'1 0'1 0'2 0'2 358
10 ... ... 139'1 0'0 139'1 10080 0'2 0'0 0'2 ... ... 358
10 ... ... 137'1 0'0 137'1 10100 0'2 0'0 0'2 ... ... 620
10 ... ... 135'1 0'0 135'1 10120 0'2 0'0 0'2 ... ... 466
10 ... ... 133'2 0'0 133'2 10140 0'2 0'0 0'2 ... ... 383
10 ... ... 131'2 0'0 131'2 10160 0'2 0'0 0'2 ... ... 369
10 ... ... 129'2 0'0 129'2 10180 0'2 0'0 0'2 ... ... 371
10 ... ... 127'2 0'0 127'2 10200 0'2 0'0 0'2 0'2 0'2 1078
10 ... ... 125'2 0'0 125'2 10220 0'2 0'0 0'2 ... ... 50
10 ... ... 123'2 0'0 123'2 10240 0'2 0'0 0'2 ... ... 468
10 ... ... 121'2 0'0 121'2 10260 0'3 0'0 0'3 ... ... 358
10 ... ... 119'2 0'0 119'2 10280 0'3 0'0 0'3 ... ... 358
10 ... ... 117'2 0'0 117'2 10300 0'3 0'0 0'3 ... ... 478
10 ... ... 115'2 0'0 115'2 10320 0'3 0'0 0'3 ... ... 358
10 ... ... 113'2 0'0 113'2 10340 0'3 0'0 0'3 0'3 0'3 501
10 ... ... 111'3 0'0 111'3 10360 0'3 0'0 0'3 0'3 0'3 955
10 ... ... 109'3 0'0 109'3 10380 0'3 0'0 0'3 0'3 0'3 50
10 106'4 106'4 107'3 -0'7 106'4 10400 0'3 0'0 0'3 0'3 0'2 648
10 ... ... 105'3 0'0 105'3 10420 0'3 -0'1 0'4 0'3 0'3 519
10 ... ... 103'3 0'0 103'3 10440 0'4 0'0 0'4 ... ... 512
10 ... ... 101'3 0'0 101'3 10460 0'3 -0'1 0'4 0'3 0'3 511
10 ... ... 99'4 0'0 99'4 10480 0'4 0'0 0'4 ... ... 50
10 99'0 80'7 97'4 -16'5 80'7 10500 0'4 0'0 0'4 0'4 0'3 94
10 ... ... 95'4 0'0 95'4 10520 0'4 0'0 0'4 ... ... 552
10 ... ... 93'4 0'0 93'4 10540 0'4 -0'1 0'5 0'4 0'4 510
10 ... ... 91'5 0'0 91'5 10560 0'5 0'0 0'5 ... ... 50
10 ... ... 89'5 0'0 89'5 10580 0'5 0'0 0'5 0'5 0'5 93
10 88'4 88'4 87'5 0'7 88'4 10600 0'7 0'1 0'6 0'7 0'4 520
10 ... ... 85'5 0'0 85'5 10620 0'6 0'0 0'6 ... ... 50
10 ... ... 83'6 0'0 83'6 10640 0'6 0'0 0'6 0'6 0'6 90
10 ... ... 81'6 0'0 81'6 10660 0'6 -0'1 0'7 0'7 0'6 450
10 ... ... 79'7 0'0 79'7 10680 0'7 0'0 0'7 0'7 0'6 74
10 ... ... 77'7 0'0 77'7 10700 0'6 -0'2 1'0 1'1 0'6 415
10 ... ... 76'0 0'0 76'0 10720 1'0 0'0 1'0 1'1 0'7 290
10 ... ... 74'0 0'0 74'0 10740 0'7 -0'2 1'1 1'2 0'7 2
10 ... ... 72'1 0'0 72'1 10760 1'2 0'1 1'1 1'2 0'7 50
10 ... ... 70'2 0'0 70'2 10780 1'0 -0'2 1'2 1'3 1'0 612
10 69'0 67'3 68'2 0'6 69'0 10800 1'4 0'1 1'3 2'2 1'1 409
10 ... ... 66'3 0'0 66'3 10820 1'2 -0'1 1'3 1'2 1'2 891
10 ... ... 64'4 0'0 64'4 10840 2'2 0'6 1'4 2'2 1'4 676
10 ... ... 62'5 0'0 62'5 10860 1'5 0'0 1'5 1'5 1'3 61
10 ... ... 60'6 0'0 60'6 10880 1'4 -0'3 1'7 1'4 1'4 50
10 57'7 55'0 58'7 -1'0 57'7 10900 2'2 0'2 2'0 2'4 1'4 59
12 ... ... 57'1 0'0 57'1 10920 2'0 -0'1 2'1 2'0 1'7 340
20 55'4 55'4 55'2 0'2 55'4 10940 2'0 -0'3 2'3 2'0 2'0 200
10 ... ... 53'4 0'0 53'4 10960 2'3 -0'1 2'4 2'3 2'1 219
10 ... ... 51'6 0'0 51'6 10980 2'2 -0'4 2'6 2'3 2'2 1
10 49'0 46'0 50'0 -1'0 49'0 11000 2'6 -0'2 3'0 5'0 2'3 50
10 ... ... 48'1 0'0 48'1 11020 4'1 0'7 3'2 4'1 2'6 55
10 ... ... 46'3 0'0 46'3 11040 3'1 -0'3 3'4 3'1 3'0 123
10 ... ... 44'6 0'0 44'6 11060 3'2 -0'4 3'6 3'2 3'0 117
10 ... ... 43'0 0'0 43'0 11080 3'7 -0'1 4'0 5'0 3'2 47
10 ... ... 41'2 0'0 41'2 11100 5'1 0'7 4'2 5'1 3'5 45
10 ... ... 39'5 0'0 39'5 11120 5'0 0'3 4'5 8'0 3'7 113
10 ... ... 38'0 0'0 38'0 11140 8'7 3'7 5'0 8'7 4'3 58
10 ... ... 36'3 0'0 36'3 11160 7'3 2'0 5'3 9'1 4'6 80
12 ... ... 34'6 0'0 34'6 11180 7'1 1'3 5'6 7'2 4'7 71
20 34'4 31'4 33'2 -1'6 31'4 11200 8'1 1'7 6'2 9'4 5'0 65
20 ... ... 31'6 0'0 31'6 11220 8'0 1'2 6'6 8'0 5'6 38
10 ... ... 30'2 0'0 30'2 11240 6'4 -0'6 7'2 7'0 6'2 44
10 ... ... 28'6 0'0 28'6 11260 11'1 3'3 7'6 11'1 6'4 37
23 27'0 27'0 27'3 -0'3 27'0 11280 9'6 1'3 8'3 14'0 7'1 143
30 27'2 13'1 26'0 -12'0 14'0 11300 13'0 4'0 9'0 15'0 7'0 124
30 ... ... 24'5 0'0 24'5 11320 10'1 0'4 9'5 10'7 8'7 24
45 22'4 22'4 23'3 -0'7 22'4 11340 16'0 5'5 10'3 16'0 9'3 10
22 22'2 10'5 22'0 -11'3 10'5 11360 13'1 2'1 11'0 13'1 9'3 64
38 20'2 9'3 20'7 -11'4 9'3 11380 16'7 5'0 11'7 16'7 10'4 120
61 21'6 8'0 19'5 -11'4 8'1 11400 18'2 5'5 12'5 18'6 11'0 125
20 18'4 17'7 18'4 -0'5 17'7 11420 13'6 0'2 13'4 13'6 12'4 28
2 16'7 7'3 17'3 -10'0 7'3 11440 21'0 6'5 14'3 21'0 13'4 35
113 16'3 6'5 16'2 -9'5 6'5 11460 19'7 4'5 15'2 22'1 14'3 16
2 15'6 6'4 15'2 -8'6 6'4 11480 16'6 0'4 16'2 16'6 15'4 10
49 16'1 5'0 14'2 -7'5 6'5 11500 23'0 5'6 17'2 23'5 14'6 12
86 13'6 6'0 13'3 -7'3 6'0 11520 19'3 1'0 18'3 19'3 17'7 28
66 13'0 12'2 12'3 0'5 13'0 11540 21'0 1'5 19'3 21'0 18'3 28
75 12'1 11'1 11'5 0'4 12'1 11560 20'2 -0'2 20'4 20'2 20'2 28
161 11'2 10'3 10'6 0'4 11'2 11580 21'6 0'0 21'6 ... ... 28
93 11'4 3'2 10'0 -6'3 3'5 11600 25'0 2'0 23'0 25'0 22'0 10
347 10'1 9'1 9'2 -0'1 9'1 11620 24'1 -0'1 24'2 24'1 24'1 10
348 9'6 8'2 8'5 0'3 9'0 11640 24'7 -0'6 25'5 26'1 24'7 28
47 8'3 2'7 8'0 -5'1 2'7 11660 27'0 0'0 27'0 ... ... 10
194 7'7 2'5 7'3 -4'6 2'5 11680 28'3 0'0 28'3 ... ... 10
377 7'6 2'0 6'7 -4'7 2'0 11700 29'6 0'0 29'6 ... ... 10
319 6'7 6'0 6'2 0'5 6'7 11720 31'2 0'0 31'2 ... ... 10
69 6'2 5'4 5'7 0'3 6'2 11740 32'6 0'0 32'6 ... ... 10
60 6'0 5'2 5'3 0'5 6'0 11760 34'3 0'0 34'3 ... ... 10
63 5'4 4'1 5'0 -0'7 4'1 11780 36'0 0'0 36'0 ... ... 10
64 5'3 1'3 4'5 -3'1 1'4 11800 37'3 -0'2 37'5 37'3 37'3 10
136 4'5 1'2 4'2 -2'7 1'3 11820 39'2 0'0 39'2 ... ... 10
931 4'3 1'1 3'7 -2'6 1'1 11840 40'7 0'0 40'7 ... ... 10
992 4'0 1'1 3'5 -2'4 1'1 11860 42'5 0'0 42'5 ... ... 28
75 3'6 1'0 3'3 -2'3 1'0 11880 44'3 0'0 44'3 ... ... 10
1086 3'5 1'0 3'1 -2'1 1'0 11900 46'0 0'0 46'0 ... ... 10
589 3'2 2'5 ... ... 3'1 11920 ... ... ... ... ... 18
523 3'0 2'4 ... ... 3'0 11940 ... ... ... ... ... 18
1432 2'6 2'2 ... ... 2'6 11960 ... ... ... ... ... 20
607 2'4 2'1 ... ... 2'4 11980 ... ... ... ... ... 21
1177 2'4 0'5 2'1 -1'3 0'6 12000 55'0 0'0 55'0 ... ... 10
887 ... ... ... ... ... 12020 ... ... ... ... ... 23
4514 1'4 0'4 1'3 -0'7 0'4 12100 64'3 0'0 64'3 ... ... 36
352 1'1 0'7 1'0 0'1 1'1 12200 73'7 0'0 73'7 ... ... 39
1170 ... ... 0'6 0'0 0'6 12300 83'5 0'0 83'5 ... ... 10
363 ... ... 0'4 0'0 0'4 12400 93'4 0'0 93'4 ... ... 40
216 0'3 0'3 0'3 0'0 0'3 12500 103'3 0'0 103'3 ... ... 42
0 ... ... 0'3 0'0 0'3 12600 113'2 0'0 113'2 ... ... 10
0 0'1 0'1 0'2 -0'1 0'1 12700 123'2 0'0 123'2 ... ... 10
0 ... ... 0'2 0'0 0'2 12800 133'1 0'0 133'1 ... ... 10
0 ... ... 0'1 0'0 0'1 12900 143'1 0'0 143'1 ... ... 30
0 ... ... 0'1 0'0 0'1 13000 153'0 0'0 153'0 ... ... 30
0 ... ... 0'1 0'0 0'1 13100 163'0 0'0 163'0 ... ... 30
0 ... ... 0'1 0'0 0'1 13200 173'0 0'0 173'0 ... ... 30
0 0'1 0'1 0'1 0'0 0'1 13300 183'0 0'0 183'0 ... ... 30
0 0'1 0'1 0'1 0'0 0'1 13400 193'0 0'0 193'0 ... ... 30
0 ... ... 0'1 0'0 0'1 13500 203'0 0'0 203'0 ... ... 30
0 ... ... ... ... ... 13600 ... ... ... ... ... 30
0 ... ... ... ... ... 13700 ... ... ... ... ... 30
0 ... ... ... ... ... 13800 ... ... ... ... ... 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.