DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1128'4
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 ... ... 307'0 0'0 307'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 297'0 0'0 297'0 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 287'0 0'0 287'0 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 277'0 0'0 277'0 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 267'0 0'0 267'0 8500 0'1 0'0 0'1 ... ... 0
30 ... ... 257'0 0'0 257'0 8600 0'1 0'0 0'1 ... ... 0
30 ... ... 247'0 0'0 247'0 8700 0'1 0'0 0'1 ... ... 0
30 ... ... 237'0 0'0 237'0 8800 0'1 0'0 0'1 ... ... 0
30 ... ... 227'0 0'0 227'0 8900 0'1 0'0 0'1 ... ... 0
30 ... ... 217'0 0'0 217'0 9000 0'1 0'0 0'1 ... ... 0
30 ... ... 207'0 0'0 207'0 9100 0'1 0'0 0'1 ... ... 110
30 ... ... 197'0 0'0 197'0 9200 0'1 0'0 0'1 ... ... 220
30 ... ... 187'0 0'0 187'0 9300 0'1 0'0 0'1 ... ... 250
10 ... ... 177'0 0'0 177'0 9400 0'1 0'0 0'1 ... ... 274
10 ... ... 167'0 0'0 167'0 9500 0'1 0'0 0'1 0'1 0'1 740
10 ... ... 157'0 0'0 157'0 9600 0'1 0'0 0'1 ... ... 4000
10 ... ... 147'0 0'0 147'0 9700 0'1 0'0 0'1 ... ... 69
10 ... ... 137'1 0'0 137'1 9800 0'2 0'0 0'2 ... ... 1110
10 ... ... 127'2 0'0 127'2 9900 0'2 -0'1 0'3 0'2 0'2 3734
2 ... ... 117'3 0'0 117'3 10000 0'2 -0'1 0'3 0'2 0'2 16686
10 ... ... 109'3 0'0 109'3 10080 0'2 -0'2 0'4 0'2 0'2 19047
20 ... ... 107'4 0'0 107'4 10100 0'3 -0'1 0'4 0'3 0'3 4871
10 ... ... 105'4 0'0 105'4 10120 0'5 0'0 0'5 ... ... 6931
10 ... ... 103'4 0'0 103'4 10140 0'5 0'0 0'5 ... ... 6769
10 ... ... 101'4 0'0 101'4 10160 0'5 0'0 0'5 ... ... 9463
10 ... ... 99'4 0'0 99'4 10180 0'5 0'0 0'5 ... ... 8931
10 ... ... 97'5 0'0 97'5 10200 0'3 -0'2 0'5 0'4 0'3 10611
10 ... ... 95'5 0'0 95'5 10220 0'6 0'0 0'6 ... ... 14911
10 ... ... 93'5 0'0 93'5 10240 0'6 0'0 0'6 ... ... 17502
10 ... ... 91'5 0'0 91'5 10260 0'6 0'0 0'6 ... ... 251
10 ... ... 89'6 0'0 89'6 10280 0'6 0'0 0'6 ... ... 4900
10 ... ... 87'6 0'0 87'6 10300 0'7 0'0 0'7 ... ... 9336
10 ... ... 85'6 0'0 85'6 10320 0'7 0'0 0'7 ... ... 10064
10 ... ... 83'7 0'0 83'7 10340 1'0 0'0 1'0 ... ... 14695
10 ... ... 81'7 0'0 81'7 10360 1'0 0'0 1'0 ... ... 250
10 ... ... 80'0 0'0 80'0 10380 1'1 0'0 1'1 ... ... 3271
10 87'0 87'0 78'0 9'0 87'0 10400 0'6 -0'3 1'1 0'6 0'6 9602
10 ... ... 76'1 0'0 76'1 10420 1'2 0'0 1'2 ... ... 14307
10 ... ... 74'2 0'0 74'2 10440 1'2 0'0 1'2 ... ... 525
10 ... ... 72'3 0'0 72'3 10460 1'3 0'0 1'3 ... ... 7051
10 ... ... 70'3 0'0 70'3 10480 1'0 -0'4 1'4 1'0 1'0 15889
2 76'4 76'2 68'4 8'0 76'4 10500 0'7 -0'6 1'5 1'0 0'7 2335
10 ... ... 66'5 0'0 66'5 10520 1'6 0'0 1'6 ... ... 9329
10 ... ... 64'7 0'0 64'7 10540 1'7 0'0 1'7 ... ... 2369
10 ... ... 63'0 0'0 63'0 10560 2'0 0'0 2'0 ... ... 50
10 ... ... 61'1 0'0 61'1 10580 2'2 0'0 2'2 ... ... 3047
2 65'7 65'7 59'3 6'4 65'7 10600 2'3 0'0 2'3 ... ... 1038
10 ... ... 57'4 0'0 57'4 10620 2'5 0'0 2'5 ... ... 806
10 ... ... 55'6 0'0 55'6 10640 2'7 0'0 2'7 ... ... 50
10 ... ... 54'0 0'0 54'0 10660 3'1 0'0 3'1 ... ... 50
10 ... ... 52'2 0'0 52'2 10680 3'3 0'0 3'3 ... ... 409
10 ... ... 50'5 0'0 50'5 10700 2'0 -1'5 3'5 2'0 2'0 978
10 ... ... 48'7 0'0 48'7 10720 4'0 0'0 4'0 ... ... 2271
10 ... ... 47'2 0'0 47'2 10740 3'4 -0'6 4'2 3'4 3'4 194
10 ... ... 45'5 0'0 45'5 10760 4'5 0'0 4'5 ... ... 1391
10 ... ... 44'0 0'0 44'0 10780 5'0 0'0 5'0 ... ... 380
12 ... ... 42'3 0'0 42'3 10800 3'2 -2'1 5'3 4'5 3'1 270
10 ... ... 40'6 0'0 40'6 10820 5'7 0'0 5'7 ... ... 224
10 ... ... 39'2 0'0 39'2 10840 6'2 0'0 6'2 ... ... 302
10 ... ... 37'6 0'0 37'6 10860 6'6 0'0 6'6 ... ... 50
10 ... ... 36'2 0'0 36'2 10880 7'2 0'0 7'2 ... ... 162
10 ... ... 34'6 0'0 34'6 10900 4'7 -3'0 7'7 5'3 4'7 185
20 ... ... 33'3 0'0 33'3 10920 8'3 0'0 8'3 ... ... 173
20 ... ... 31'7 0'0 31'7 10940 9'0 0'0 9'0 ... ... 148
10 ... ... 30'4 0'0 30'4 10960 9'5 0'0 9'5 ... ... 463
10 ... ... 29'1 0'0 29'1 10980 6'3 -3'7 10'2 7'0 6'3 151
10 ... ... 27'7 0'0 27'7 11000 7'0 -3'7 10'7 9'6 7'0 368
10 ... ... 26'4 0'0 26'4 11020 7'4 -4'1 11'5 7'4 7'4 200
12 ... ... 25'2 0'0 25'2 11040 8'1 -4'2 12'3 8'1 8'1 188
10 ... ... 24'1 0'0 24'1 11060 8'6 -4'3 13'1 9'4 8'6 144
10 ... ... 22'7 0'0 22'7 11080 9'3 -4'4 13'7 9'4 9'3 203
10 25'2 24'6 21'6 3'4 25'2 11100 10'1 -4'5 14'6 13'3 10'0 75
12 ... ... 20'6 0'0 20'6 11120 10'7 -4'7 15'6 10'7 10'7 143
12 ... ... 19'5 0'0 19'5 11140 13'2 -3'4 16'6 13'2 13'2 144
22 ... ... 18'5 0'0 18'5 11160 13'7 -3'6 17'5 13'7 13'7 143
12 21'0 21'0 17'6 3'2 21'0 11180 13'1 -5'5 18'6 13'6 13'1 163
128 21'0 18'2 16'6 1'7 18'5 11200 14'0 -5'6 19'6 16'3 13'7 114
111 20'4 20'4 15'7 4'5 20'4 11220 16'4 -4'3 20'7 16'4 16'4 93
10 19'0 19'0 15'1 3'7 19'0 11240 22'1 0'0 22'1 ... ... 62
40 ... ... 14'2 0'0 14'2 11260 23'2 0'0 23'2 ... ... 114
108 16'4 16'2 13'4 3'0 16'4 11280 18'1 -6'3 24'4 18'1 18'1 126
60 16'0 14'0 12'7 1'6 14'5 11300 19'1 -6'5 25'6 19'6 19'1 107
90 15'6 15'6 12'1 3'5 15'6 11320 19'1 -8'0 27'1 19'1 19'1 106
123 ... ... 11'4 0'0 11'4 11340 20'2 -8'2 28'4 20'2 20'2 105
24 14'0 12'3 10'7 3'1 14'0 11360 29'7 0'0 29'7 ... ... 104
42 11'7 11'7 10'2 1'5 11'7 11380 31'2 0'0 31'2 ... ... 115
1 12'4 10'2 9'5 2'7 12'4 11400 24'0 -8'5 32'5 25'0 24'0 103
24 11'6 11'6 9'1 2'5 11'6 11420 34'1 0'0 34'1 ... ... 63
42 9'5 9'5 8'5 1'0 9'5 11440 35'5 0'0 35'5 ... ... 20
30 10'3 9'0 8'1 2'2 10'3 11460 37'1 0'0 37'1 ... ... 10
62 9'6 8'7 7'5 2'1 9'6 11480 38'5 0'0 38'5 ... ... 10
99 9'2 7'4 7'2 2'0 9'2 11500 40'1 0'0 40'1 ... ... 40
50 ... ... 6'6 0'0 6'6 11520 41'6 0'0 41'6 ... ... 10
125 8'1 7'4 6'3 1'6 8'1 11540 43'3 0'0 43'3 ... ... 10
106 ... ... 6'0 0'0 6'0 11560 45'0 0'0 45'0 ... ... 55
1183 6'3 6'3 5'5 0'6 6'3 11580 46'5 0'0 46'5 ... ... 10
459 7'0 6'0 5'3 0'6 6'1 11600 48'2 0'0 48'2 ... ... 10
270 ... ... 5'0 0'0 5'0 11620 50'0 0'0 50'0 ... ... 10
180 5'4 5'2 4'6 0'5 5'3 11640 51'5 0'0 51'5 ... ... 10
426 5'1 5'1 4'4 0'5 5'1 11660 53'3 0'0 53'3 ... ... 10
50 ... ... 4'1 0'0 4'1 11680 55'1 0'0 55'1 ... ... 10
1340 4'3 4'3 4'0 0'3 4'3 11700 56'7 0'0 56'7 ... ... 10
52 4'2 4'2 3'6 0'4 4'2 11720 58'5 0'0 58'5 ... ... 10
662 ... ... 3'4 0'0 3'4 11740 60'3 0'0 60'3 ... ... 10
512 ... ... 3'2 0'0 3'2 11760 62'2 0'0 62'2 ... ... 10
519 ... ... 3'1 0'0 3'1 11780 64'0 0'0 64'0 ... ... 10
2147 3'2 3'1 2'7 0'3 3'2 11800 65'7 0'0 65'7 ... ... 10
50 ... ... 2'6 0'0 2'6 11820 67'6 0'0 67'6 ... ... 10
274 ... ... 2'5 0'0 2'5 11840 69'4 0'0 69'4 ... ... 10
50 ... ... 2'4 0'0 2'4 11860 71'3 0'0 71'3 ... ... 10
634 ... ... 2'3 0'0 2'3 11880 73'2 0'0 73'2 ... ... 10
50 2'3 2'3 2'2 0'1 2'3 11900 75'1 0'0 75'1 ... ... 10
2086 2'0 1'6 1'6 0'2 2'0 12000 84'5 0'0 84'5 ... ... 10
10166 1'4 1'3 1'3 0'1 1'4 12100 94'2 0'0 94'2 ... ... 10
50 1'2 1'1 1'0 0'1 1'1 12200 104'0 0'0 104'0 ... ... 10
4358 ... ... 0'7 0'0 0'7 12300 113'6 0'0 113'6 ... ... 10
10271 ... ... 0'6 0'0 0'6 12400 123'5 0'0 123'5 ... ... 10
16062 ... ... 0'5 0'0 0'5 12500 133'4 0'0 133'4 ... ... 10
5338 0'4 0'4 0'4 0'0 0'4 12600 143'3 0'0 143'3 ... ... 10
8806 ... ... 0'4 0'0 0'4 12700 153'3 0'0 153'3 ... ... 10
718 0'3 0'3 0'3 0'0 0'3 12800 163'2 0'0 163'2 ... ... 10
9692 ... ... 0'3 0'0 0'3 12900 173'2 0'0 173'2 ... ... 10
8909 ... ... 0'3 0'0 0'3 13000 183'2 0'0 183'2 ... ... 10
17973 ... ... 0'2 0'0 0'2 13100 193'1 0'0 193'1 ... ... 10
12911 ... ... 0'2 0'0 0'2 13200 203'1 0'0 203'1 ... ... 12
4724 ... ... 0'1 0'0 0'1 13300 213'0 0'0 213'0 ... ... 10
4399 ... ... 0'1 0'0 0'1 13400 223'0 0'0 223'0 ... ... 10
4138 ... ... 0'1 0'0 0'1 13500 233'0 0'0 233'0 ... ... 10

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.