DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1129'4
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 ... ... 314'4 0'0 314'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 304'4 0'0 304'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 294'4 0'0 294'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 284'4 0'0 284'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 274'4 0'0 274'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 264'4 0'0 264'4 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 254'4 0'0 254'4 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 244'4 0'0 244'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 234'4 0'0 234'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 224'4 0'0 224'4 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 214'4 0'0 214'4 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 204'4 0'0 204'4 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 0'0 194'4 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 0'0 184'4 9400 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 0'0 174'4 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 164'5 0'0 164'5 9600 0'1 0'0 0'1 ... ... 0
10 ... ... 154'5 0'0 154'5 9700 0'1 0'0 0'1 ... ... 0
10 ... ... 144'5 0'0 144'5 9800 0'1 0'0 0'1 ... ... 0
10 ... ... 134'5 0'0 134'5 9900 0'1 0'0 0'1 ... ... 0
10 ... ... 124'5 0'0 124'5 10000 0'1 0'0 0'1 ... ... 0
10 ... ... 116'5 0'0 116'5 10080 0'1 0'0 0'1 ... ... 0
10 ... ... 114'5 0'0 114'5 10100 0'1 0'0 0'1 ... ... 50
10 ... ... 112'5 0'0 112'5 10120 0'2 0'0 0'2 ... ... 0
10 ... ... 110'5 0'0 110'5 10140 0'2 0'0 0'2 0'2 0'2 4
10 ... ... 108'6 0'0 108'6 10160 0'2 0'0 0'2 ... ... 140
10 ... ... 106'6 0'0 106'6 10180 0'2 0'0 0'2 ... ... 140
10 ... ... 104'6 0'0 104'6 10200 0'2 0'0 0'2 ... ... 165
10 ... ... 102'6 0'0 102'6 10220 0'2 0'0 0'2 ... ... 50
10 ... ... 100'6 0'0 100'6 10240 0'2 0'0 0'2 ... ... 50
10 ... ... 98'6 0'0 98'6 10260 0'3 0'1 0'2 0'3 0'3 50
10 ... ... 96'6 0'0 96'6 10280 0'2 0'0 0'2 ... ... 125
10 ... ... 94'6 0'0 94'6 10300 0'3 0'0 0'3 ... ... 130
10 ... ... 92'6 0'0 92'6 10320 0'2 -0'1 0'3 0'3 0'2 181
10 ... ... 90'7 0'0 90'7 10340 0'3 0'0 0'3 ... ... 181
10 ... ... 88'7 0'0 88'7 10360 0'3 0'0 0'3 0'3 0'3 269
10 ... ... 86'7 0'0 86'7 10380 0'2 -0'1 0'3 0'4 0'2 270
2 ... ... 84'7 0'0 84'7 10400 0'3 -0'1 0'4 0'3 0'3 410
10 ... ... 83'0 0'0 83'0 10420 0'4 0'0 0'4 ... ... 409
10 ... ... 81'0 0'0 81'0 10440 0'4 0'0 0'4 0'4 0'4 416
10 ... ... 79'0 0'0 79'0 10460 0'4 0'0 0'4 0'4 0'4 96
10 ... ... 77'0 0'0 77'0 10480 0'4 0'0 0'4 0'4 0'4 181
15 ... ... 75'0 0'0 75'0 10500 0'3 -0'2 0'5 0'4 0'3 163
10 ... ... 73'0 0'0 73'0 10520 0'5 0'0 0'5 ... ... 269
10 ... ... 71'1 0'0 71'1 10540 0'5 0'0 0'5 ... ... 366
10 ... ... 69'1 0'0 69'1 10560 0'3 -0'2 0'5 0'5 0'3 390
10 ... ... 67'1 0'0 67'1 10580 0'5 0'0 0'5 ... ... 398
2 ... ... 65'1 0'0 65'1 10600 0'4 -0'2 0'6 0'5 0'4 106
10 ... ... 63'2 0'0 63'2 10620 0'6 0'0 0'6 ... ... 239
10 ... ... 61'2 0'0 61'2 10640 0'7 0'0 0'7 ... ... 363
10 ... ... 59'3 0'0 59'3 10660 0'7 0'0 0'7 ... ... 379
10 ... ... 57'4 0'0 57'4 10680 1'0 0'0 1'0 ... ... 140
10 ... ... 55'4 0'0 55'4 10700 1'0 -0'1 1'1 1'0 1'0 349
10 ... ... 53'5 0'0 53'5 10720 1'2 0'0 1'2 ... ... 363
10 ... ... 51'6 0'0 51'6 10740 1'2 0'0 1'2 ... ... 310
10 ... ... 49'7 0'0 49'7 10760 1'3 0'0 1'3 ... ... 122
10 ... ... 48'0 0'0 48'0 10780 1'4 0'0 1'4 ... ... 292
10 ... ... 46'1 0'0 46'1 10800 1'5 -0'1 1'6 2'3 1'5 242
10 ... ... 44'3 0'0 44'3 10820 1'4 -0'3 1'7 1'4 1'4 106
10 ... ... 42'4 0'0 42'4 10840 2'4 0'4 2'0 2'4 2'4 53
10 ... ... 40'5 0'0 40'5 10860 2'2 0'0 2'2 ... ... 49
10 ... ... 38'7 0'0 38'7 10880 2'3 0'0 2'3 ... ... 47
10 ... ... 37'1 0'0 37'1 10900 3'3 0'6 2'5 3'3 3'3 191
10 ... ... 35'3 0'0 35'3 10920 2'7 0'0 2'7 ... ... 91
10 ... ... 33'5 0'0 33'5 10940 3'1 0'0 3'1 ... ... 175
10 ... ... 31'7 0'0 31'7 10960 3'4 0'0 3'4 ... ... 27
10 ... ... 30'2 0'0 30'2 10980 3'6 0'0 3'6 ... ... 25
1 29'6 21'3 28'5 0'2 28'7 11000 3'0 -1'1 4'1 5'3 3'0 24
10 ... ... 27'0 0'0 27'0 11020 6'0 1'4 4'4 6'0 6'0 22
10 ... ... 25'4 0'0 25'4 11040 5'0 0'0 5'0 ... ... 21
10 ... ... 23'7 0'0 23'7 11060 5'4 0'0 5'4 ... ... 79
10 ... ... 22'4 0'0 22'4 11080 6'0 0'0 6'0 ... ... 191
10 ... ... 21'0 0'0 21'0 11100 6'1 -0'3 6'4 8'4 6'1 90
20 ... ... 19'5 0'0 19'5 11120 5'4 -1'5 7'1 5'4 5'4 1
10 ... ... 18'3 0'0 18'3 11140 7'7 0'0 7'7 ... ... 18
10 12'3 11'6 17'1 -5'0 12'1 11160 8'5 0'0 8'5 ... ... 111
10 ... ... 15'7 0'0 15'7 11180 9'3 0'0 9'3 ... ... 20
1 10'3 9'5 14'6 -4'3 10'3 11200 11'0 0'6 10'2 13'0 11'0 33
10 ... ... 13'5 0'0 13'5 11220 11'1 0'0 11'1 ... ... 33
2 11'2 11'2 12'5 -1'3 11'2 11240 12'1 0'0 12'1 ... ... 116
2 11'5 11'5 11'5 0'0 11'5 11260 11'5 -1'4 13'1 11'5 11'4 20
10 11'0 8'7 10'5 0'3 11'0 11280 10'7 -3'2 14'1 12'5 10'7 128
121 10'3 9'5 9'6 0'5 10'3 11300 13'1 -2'1 15'2 20'0 13'1 129
116 ... ... 9'0 0'0 9'0 11320 16'4 0'0 16'4 ... ... 75
93 ... ... 8'2 0'0 8'2 11340 20'0 2'2 17'6 20'0 20'0 2
79 ... ... 7'4 0'0 7'4 11360 19'0 0'0 19'0 ... ... 20
33 5'3 5'3 6'7 -1'4 5'3 11380 20'3 0'0 20'3 ... ... 10
118 7'0 4'2 6'2 0'6 7'0 11400 27'4 5'6 21'6 28'0 25'0 10
34 ... ... 5'6 0'0 5'6 11420 23'2 0'0 23'2 ... ... 10
101 ... ... 5'2 0'0 5'2 11440 24'6 0'0 24'6 ... ... 20
14 ... ... 4'6 0'0 4'6 11460 26'2 0'0 26'2 ... ... 20
26 ... ... 4'3 0'0 4'3 11480 27'6 0'0 27'6 ... ... 10
28 4'0 3'2 4'0 0'0 4'0 11500 35'0 5'5 29'3 35'0 35'0 10
29 2'2 2'2 3'5 -1'3 2'2 11520 31'1 0'0 31'1 ... ... 10
29 ... ... 3'2 0'0 3'2 11540 32'6 0'0 32'6 ... ... 10
45 ... ... 3'0 0'0 3'0 11560 34'4 0'0 34'4 ... ... 10
22 ... ... 2'6 0'0 2'6 11580 36'2 0'0 36'2 ... ... 10
1 2'2 1'5 2'4 -0'2 2'2 11600 38'0 0'0 38'0 ... ... 10
115 ... ... 2'2 0'0 2'2 11620 39'6 0'0 39'6 ... ... 10
1 ... ... 2'1 0'0 2'1 11640 41'4 0'0 41'4 ... ... 10
90 ... ... 1'7 0'0 1'7 11660 43'3 0'0 43'3 ... ... 10
253 ... ... 1'6 0'0 1'6 11680 45'2 0'0 45'2 ... ... 10
95 1'2 1'2 1'5 -0'3 1'2 11700 47'0 0'0 47'0 ... ... 10
47 ... ... 1'4 0'0 1'4 11720 48'7 0'0 48'7 ... ... 10
49 ... ... 1'3 0'0 1'3 11740 50'6 0'0 50'6 ... ... 10
53 ... ... 1'2 0'0 1'2 11760 52'6 0'0 52'6 ... ... 10
55 ... ... 1'1 0'0 1'1 11780 54'5 0'0 54'5 ... ... 10
190 ... ... 1'0 0'0 1'0 11800 56'4 0'0 56'4 ... ... 10
52 ... ... 1'0 0'0 1'0 11820 58'3 0'0 58'3 ... ... 10
116 ... ... 0'7 0'0 0'7 11840 60'3 0'0 60'3 ... ... 10
50 ... ... 0'7 0'0 0'7 11860 60'3 -1'7 62'2 60'3 60'3 10
124 ... ... 0'6 0'0 0'6 11880 64'2 0'0 64'2 ... ... 10
343 ... ... 0'6 0'0 0'6 11900 66'1 0'0 66'1 ... ... 10
140 ... ... 0'5 0'0 0'5 11920 68'1 0'0 68'1 ... ... 10
93 0'4 0'4 0'5 -0'1 0'4 11940 70'1 0'0 70'1 ... ... 10
50 ... ... 0'5 0'0 0'5 11960 72'0 0'0 72'0 ... ... 10
355 ... ... 0'4 0'0 0'4 11980 74'0 0'0 74'0 ... ... 10
146 0'4 0'4 0'4 0'0 0'4 12000 76'0 0'0 76'0 ... ... 10
53 ... ... 0'4 0'0 0'4 12020 77'7 0'0 77'7 ... ... 10
175 ... ... 0'3 0'0 0'3 12100 85'7 0'0 85'7 ... ... 10
399 ... ... 0'2 0'0 0'2 12200 95'6 0'0 95'6 ... ... 10
55 ... ... 0'2 0'0 0'2 12300 105'5 0'0 105'5 ... ... 10
226 ... ... 0'2 0'0 0'2 12400 115'5 0'0 115'5 ... ... 10
140 ... ... 0'1 0'0 0'1 12500 125'5 0'0 125'5 ... ... 10
0 ... ... 0'1 0'0 0'1 12600 135'5 0'0 135'5 ... ... 10
0 ... ... 0'1 0'0 0'1 12700 145'5 0'0 145'5 ... ... 10
0 ... ... 0'1 0'0 0'1 12800 155'5 0'0 155'5 ... ... 10
0 ... ... 0'1 0'0 0'1 12900 165'5 0'0 165'5 ... ... 10
0 ... ... 0'1 0'0 0'1 13000 175'4 0'0 175'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 185'4 0'0 185'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 195'4 0'0 195'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 205'4 0'0 205'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 215'4 0'0 215'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 225'4 0'0 225'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 235'4 0'0 235'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 245'4 0'0 245'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 255'4 0'0 255'4 ... ... 0

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.