DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1120'4
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 ... ... 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 ... ... 0
35 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 140
35 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 228
45 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 ... ... 242
45 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 252
45 ... ... 165'2 0'0 165'2 9500 0'2 0'0 0'2 ... ... 110
45 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 352
45 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 ... ... 352
45 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 1039
45 ... ... 125'3 0'0 125'3 9900 0'3 0'0 0'3 ... ... 2252
45 ... ... 115'4 0'0 115'4 10000 0'3 0'0 0'3 ... ... 294
45 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 1080
45 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 1778
45 ... ... 103'4 0'0 103'4 10120 0'3 0'0 0'3 ... ... 1915
45 ... ... 101'4 0'0 101'4 10140 0'3 0'0 0'3 ... ... 2052
45 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 1911
45 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 247
45 ... ... 95'5 0'0 95'5 10200 0'4 0'0 0'4 0'4 0'4 247
45 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 641
45 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 927
45 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 1505
45 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 1841
45 ... ... 85'6 0'0 85'6 10300 0'5 0'0 0'5 ... ... 1729
45 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 246
45 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 862
45 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 1521
45 ... ... 78'0 0'0 78'0 10380 0'7 0'0 0'7 ... ... 1416
45 86'0 86'0 76'0 10'0 86'0 10400 0'5 -0'2 0'7 0'5 0'5 384
45 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 1403
45 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 85
45 ... ... 70'2 0'0 70'2 10460 1'1 0'0 1'1 ... ... 839
45 ... ... 68'3 0'0 68'3 10480 1'2 0'0 1'2 ... ... 55
45 ... ... 66'4 0'0 66'4 10500 1'0 -0'2 1'2 1'0 1'0 618
45 ... ... 64'4 0'0 64'4 10520 1'3 0'0 1'3 ... ... 77
45 ... ... 62'5 0'0 62'5 10540 1'4 0'0 1'4 ... ... 1001
45 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 103
45 ... ... 58'7 0'0 58'7 10580 1'6 0'0 1'6 ... ... 72
45 ... ... 57'0 0'0 57'0 10600 1'7 0'0 1'7 ... ... 5
45 ... ... 55'2 0'0 55'2 10620 2'0 0'0 2'0 ... ... 5
45 ... ... 53'3 0'0 53'3 10640 2'2 0'0 2'2 ... ... 5
45 ... ... 51'5 0'0 51'5 10660 2'3 0'0 2'3 ... ... 5
45 ... ... 49'6 0'0 49'6 10680 2'5 0'0 2'5 ... ... 82
45 ... ... 48'0 0'0 48'0 10700 2'0 -0'7 2'7 2'3 1'6 485
45 ... ... 46'2 0'0 46'2 10720 3'1 0'0 3'1 ... ... 78
10 ... ... 44'4 0'0 44'4 10740 3'3 0'0 3'3 ... ... 466
45 ... ... 42'7 0'0 42'7 10760 3'5 0'0 3'5 ... ... 227
45 ... ... 41'1 0'0 41'1 10780 4'0 0'0 4'0 ... ... 206
10 ... ... 39'4 0'0 39'4 10800 2'6 -1'4 4'2 3'0 2'6 210
45 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'0 3'0 61
10 ... ... 36'2 0'0 36'2 10840 5'0 0'0 5'0 ... ... 163
45 ... ... 34'5 0'0 34'5 10860 4'2 -1'2 5'4 4'2 4'2 51
45 ... ... 33'1 0'0 33'1 10880 4'5 -1'2 5'7 4'5 4'5 100
45 ... ... 31'5 0'0 31'5 10900 4'6 -1'5 6'3 4'6 4'6 43
45 ... ... 30'1 0'0 30'1 10920 5'4 -1'4 7'0 5'4 5'4 268
10 ... ... 28'6 0'0 28'6 10940 7'4 0'0 7'4 ... ... 90
45 ... ... 27'3 0'0 27'3 10960 6'4 -1'5 8'1 6'4 6'4 81
45 ... ... 26'0 0'0 26'0 10980 8'6 0'0 8'6 ... ... 238
45 31'4 27'3 24'5 6'7 31'4 11000 7'6 -1'6 9'4 9'0 5'5 26
45 ... ... 23'3 0'0 23'3 11020 8'2 -1'7 10'1 8'2 8'2 75
45 ... ... 22'1 0'0 22'1 11040 9'1 -1'7 11'0 9'1 9'1 20
45 27'2 26'6 21'0 6'2 27'2 11060 9'1 -2'5 11'6 9'1 9'1 44
45 ... ... 19'7 0'0 19'7 11080 12'5 0'0 12'5 ... ... 43
45 21'6 21'6 18'6 3'0 21'6 11100 11'2 -2'2 13'4 11'2 8'4 20
50 ... ... 17'6 0'0 17'6 11120 12'1 -2'3 14'4 12'1 11'0 49
27 ... ... 16'6 0'0 16'6 11140 11'4 -4'0 15'4 11'4 11'4 24
81 ... ... 15'6 0'0 15'6 11160 16'4 0'0 16'4 ... ... 43
10 ... ... 14'6 0'0 14'6 11180 17'4 0'0 17'4 ... ... 2
33 20'6 16'0 13'7 2'1 16'0 11200 13'7 -4'6 18'5 14'0 13'7 41
21 ... ... 13'1 0'0 13'1 11220 19'6 0'0 19'6 ... ... 33
1 ... ... 12'2 0'0 12'2 11240 21'0 0'0 21'0 ... ... 15
103 17'6 14'4 11'4 3'0 14'4 11260 22'2 0'0 22'2 ... ... 29
46 ... ... 10'6 0'0 10'6 11280 23'4 0'0 23'4 ... ... 76
46 15'0 12'3 10'1 2'2 12'3 11300 24'7 0'0 24'7 ... ... 67
42 ... ... 9'4 0'0 9'4 11320 26'2 0'0 26'2 ... ... 12
42 12'7 12'7 8'7 4'0 12'7 11340 27'5 0'0 27'5 ... ... 45
183 ... ... 8'3 0'0 8'3 11360 29'0 0'0 29'0 ... ... 45
20 ... ... 7'6 0'0 7'6 11380 30'4 0'0 30'4 ... ... 45
58 11'1 8'7 7'2 1'5 8'7 11400 27'2 -4'6 32'0 27'2 27'1 45
24 ... ... 6'6 0'0 6'6 11420 33'4 0'0 33'4 ... ... 45
25 8'5 8'5 6'3 2'2 8'5 11440 35'0 0'0 35'0 ... ... 45
26 ... ... 5'7 0'0 5'7 11460 36'5 0'0 36'5 ... ... 45
191 ... ... 5'4 0'0 5'4 11480 38'1 0'0 38'1 ... ... 45
246 8'6 5'0 5'1 1'3 6'4 11500 39'6 0'0 39'6 ... ... 45
245 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 45
222 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 10
257 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 45
279 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 10
191 6'0 5'2 3'5 1'6 5'3 11600 48'2 0'0 48'2 ... ... 45
297 4'5 4'5 3'3 1'2 4'5 11620 50'0 0'0 50'0 ... ... 45
270 ... ... ... ... ... 11640 ... ... ... ... ... 10
255 ... ... ... ... ... 11660 ... ... ... ... ... 45
275 ... ... ... ... ... 11680 ... ... ... ... ... 45
96 ... ... 2'5 0'0 2'5 11700 57'2 0'0 57'2 ... ... 10
291 3'1 2'4 1'7 1'2 3'1 11800 66'4 0'0 66'4 ... ... 45
86 2'1 2'1 1'4 0'5 2'1 11900 76'1 0'0 76'1 ... ... 45
5 1'4 1'2 1'2 0'2 1'4 12000 85'7 0'0 85'7 ... ... 45
891 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 45
248 ... ... 0'7 0'0 0'7 12200 105'4 0'0 105'4 ... ... 45
249 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 45
630 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 45
1770 ... ... 0'5 0'0 0'5 12500 135'1 0'0 135'1 ... ... 45
646 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 45
2074 ... ... 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 45
2000 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 45
726 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 45
2439 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 45
2282 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 45
1490 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 45
773 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 45
30 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 45

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.