DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1116'6
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 ... ... 297'4 0'0 297'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 287'4 0'0 287'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 277'4 0'0 277'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 267'4 0'0 267'4 8400 0'1 0'0 0'1 ... ... 0
30 ... ... 257'4 0'0 257'4 8500 0'1 0'0 0'1 ... ... 0
30 ... ... 247'4 0'0 247'4 8600 0'1 0'0 0'1 ... ... 0
30 ... ... 237'4 0'0 237'4 8700 0'1 0'0 0'1 ... ... 0
30 ... ... 227'4 0'0 227'4 8800 0'1 0'0 0'1 ... ... 0
30 ... ... 217'4 0'0 217'4 8900 0'1 0'0 0'1 ... ... 140
30 ... ... 207'4 0'0 207'4 9000 0'1 0'0 0'1 ... ... 248
30 ... ... 197'4 0'0 197'4 9100 0'1 0'0 0'1 ... ... 1165
30 ... ... 187'4 0'0 187'4 9200 0'1 0'0 0'1 ... ... 3416
40 ... ... 177'4 0'0 177'4 9300 0'1 0'0 0'1 ... ... 4274
40 ... ... 167'4 0'0 167'4 9400 0'1 0'0 0'1 ... ... 899
10 ... ... 157'4 0'0 157'4 9500 0'1 0'0 0'1 ... ... 411
10 ... ... 147'4 0'0 147'4 9600 0'1 0'0 0'1 ... ... 3835
40 ... ... 137'5 0'0 137'5 9700 0'2 0'1 0'1 0'2 0'2 5999
10 ... ... 127'6 0'0 127'6 9800 0'2 0'0 0'2 ... ... 43050
40 ... ... 117'6 0'0 117'6 9900 0'3 0'0 0'3 ... ... 11113
40 ... ... 108'0 0'0 108'0 10000 0'3 -0'1 0'4 0'3 0'3 490
10 ... ... 100'1 0'0 100'1 10080 0'5 0'0 0'5 ... ... 18876
12 ... ... 98'1 0'0 98'1 10100 0'4 -0'2 0'6 0'4 0'4 888
40 ... ... 96'1 0'0 96'1 10120 0'4 -0'2 0'6 0'4 0'4 6925
40 ... ... 94'1 0'0 94'1 10140 0'6 0'0 0'6 ... ... 53441
10 ... ... 92'2 0'0 92'2 10160 0'7 0'0 0'7 ... ... 326
10 ... ... 90'2 0'0 90'2 10180 0'7 0'0 0'7 ... ... 16809
50 ... ... 88'2 0'0 88'2 10200 0'5 -0'2 0'7 0'6 0'5 3043
40 ... ... 86'3 0'0 86'3 10220 0'7 0'0 0'7 ... ... 8110
10 ... ... 84'3 0'0 84'3 10240 1'0 0'0 1'0 ... ... 10566
40 ... ... 82'4 0'0 82'4 10260 0'6 -0'2 1'0 0'6 0'6 203
40 ... ... 80'4 0'0 80'4 10280 1'1 0'0 1'1 ... ... 7212
10 ... ... 78'5 0'0 78'5 10300 0'6 -0'3 1'1 0'6 0'6 158
40 ... ... 76'5 0'0 76'5 10320 1'2 0'0 1'2 ... ... 823
10 ... ... 74'6 0'0 74'6 10340 1'2 0'0 1'2 ... ... 9299
10 ... ... 72'6 0'0 72'6 10360 1'3 0'0 1'3 ... ... 615
10 ... ... 70'7 0'0 70'7 10380 1'4 0'0 1'4 ... ... 7595
10 74'6 74'6 69'0 5'6 74'6 10400 1'5 0'0 1'5 ... ... 525
40 ... ... 67'1 0'0 67'1 10420 1'5 0'0 1'5 ... ... 11373
10 ... ... 65'2 0'0 65'2 10440 1'6 0'0 1'6 ... ... 3118
10 ... ... 63'3 0'0 63'3 10460 1'7 0'0 1'7 ... ... 2007
10 ... ... 61'4 0'0 61'4 10480 2'0 0'0 2'0 ... ... 713
12 ... ... 59'5 0'0 59'5 10500 1'4 -0'6 2'2 1'6 1'4 4294
10 ... ... 57'6 0'0 57'6 10520 2'3 0'0 2'3 ... ... 687
10 ... ... 56'0 0'0 56'0 10540 2'4 0'0 2'4 ... ... 670
10 59'4 59'4 54'1 5'3 59'4 10560 2'6 0'0 2'6 ... ... 45
40 ... ... 52'3 0'0 52'3 10580 3'0 0'0 3'0 ... ... 2248
10 57'1 57'1 50'5 6'4 57'1 10600 2'4 -0'6 3'2 2'5 2'3 3956
10 ... ... 48'7 0'0 48'7 10620 3'4 0'0 3'4 ... ... 1648
40 ... ... 47'2 0'0 47'2 10640 2'6 -1'0 3'6 3'0 2'6 731
40 ... ... 45'4 0'0 45'4 10660 4'1 0'0 4'1 ... ... 352
40 ... ... 43'7 0'0 43'7 10680 3'3 -1'0 4'3 3'3 3'3 145
10 ... ... 42'2 0'0 42'2 10700 3'5 -1'1 4'6 4'1 3'0 2193
10 ... ... 40'5 0'0 40'5 10720 4'0 -1'1 5'1 4'0 4'0 1180
10 ... ... 39'0 0'0 39'0 10740 4'2 -1'3 5'5 4'4 4'2 125
40 ... ... 37'4 0'0 37'4 10760 6'0 0'0 6'0 ... ... 94
48 ... ... 36'0 0'0 36'0 10780 4'6 -1'6 6'4 4'6 4'6 88
10 40'6 40'6 34'4 6'2 40'6 10800 5'4 -1'4 7'0 6'5 4'4 147
10 ... ... 33'0 0'0 33'0 10820 7'4 0'0 7'4 ... ... 136
10 ... ... 31'5 0'0 31'5 10840 5'5 -2'4 8'1 5'5 5'5 18
48 ... ... 30'1 0'0 30'1 10860 6'7 -1'7 8'6 6'7 6'7 17
40 ... ... 28'6 0'0 28'6 10880 9'3 0'0 9'3 ... ... 268
10 ... ... 27'4 0'0 27'4 10900 8'2 -1'6 10'0 8'6 7'2 668
10 32'0 32'0 26'1 5'7 32'0 10920 10'5 0'0 10'5 ... ... 103
10 ... ... 24'7 0'0 24'7 10940 8'4 -2'7 11'3 10'2 8'4 64
40 ... ... 23'5 0'0 23'5 10960 9'5 -2'4 12'1 9'5 9'0 41
40 ... ... 22'3 0'0 22'3 10980 10'0 -3'0 13'0 10'0 9'7 83
63 27'0 27'0 21'2 5'6 27'0 11000 11'0 -2'6 13'6 13'3 9'5 458
20 ... ... 20'1 0'0 20'1 11020 11'6 -2'7 14'5 11'6 11'0 17
30 ... ... 19'0 0'0 19'0 11040 12'4 -3'0 15'4 12'4 11'2 180
82 22'5 22'5 18'0 4'5 22'5 11060 13'2 -3'2 16'4 13'2 12'0 263
55 ... ... 17'0 0'0 17'0 11080 12'7 -4'5 17'4 16'1 12'7 67
57 18'0 18'0 16'0 2'0 18'0 11100 14'3 -4'1 18'4 16'0 14'2 18
115 19'3 16'7 15'1 4'2 19'3 11120 19'5 0'0 19'5 ... ... 64
60 18'5 18'2 14'2 4'3 18'5 11140 20'6 0'0 20'6 ... ... 220
29 ... ... 13'3 0'0 13'3 11160 17'3 -4'4 21'7 17'3 17'3 209
64 16'0 16'0 12'5 3'3 16'0 11180 19'0 -4'1 23'1 19'0 18'5 57
66 16'3 12'2 11'7 3'1 15'0 11200 20'1 -4'2 24'3 21'0 18'1 70
40 14'5 14'1 11'1 3'3 14'4 11220 25'5 0'0 25'5 ... ... 27
51 13'7 13'2 10'4 2'6 13'2 11240 20'7 -6'1 27'0 20'7 20'7 26
38 13'1 12'5 9'7 3'2 13'1 11260 28'3 0'0 28'3 ... ... 84
265 11'7 11'7 9'2 2'5 11'7 11280 29'6 0'0 29'6 ... ... 35
87 12'1 8'7 8'6 3'3 12'1 11300 25'4 -5'5 31'1 25'4 25'4 63
248 10'5 10'5 8'1 2'4 10'5 11320 28'5 -4'0 32'5 28'5 28'5 10
87 ... ... 7'5 0'0 7'5 11340 34'1 0'0 34'1 ... ... 40
91 10'0 9'6 7'1 2'7 10'0 11360 35'5 0'0 35'5 ... ... 40
377 8'4 8'4 6'6 1'6 8'4 11380 37'1 0'0 37'1 ... ... 40
95 9'1 6'6 6'2 2'7 9'1 11400 32'6 -6'0 38'6 32'6 32'0 40
74 ... ... 5'7 0'0 5'7 11420 40'2 0'0 40'2 ... ... 10
80 ... ... 5'4 0'0 5'4 11440 41'7 0'0 41'7 ... ... 40
95 6'3 6'3 5'1 1'2 6'3 11460 43'4 0'0 43'4 ... ... 35
529 ... ... 4'6 0'0 4'6 11480 45'2 0'0 45'2 ... ... 40
229 6'6 4'5 4'3 2'3 6'6 11500 46'7 0'0 46'7 ... ... 25
153 5'7 5'2 4'1 1'6 5'7 11520 48'4 0'0 48'4 ... ... 40
160 ... ... 3'7 0'0 3'7 11540 50'2 0'0 50'2 ... ... 35
340 5'2 4'7 3'5 1'2 4'7 11560 52'0 0'0 52'0 ... ... 40
617 4'5 4'5 3'3 1'2 4'5 11580 46'6 -7'0 53'6 46'6 46'6 40
484 4'6 3'6 3'1 1'4 4'5 11600 55'4 0'0 55'4 ... ... 40
725 4'3 4'3 2'7 1'4 4'3 11620 57'3 0'0 57'3 ... ... 40
496 3'2 3'2 2'6 0'4 3'2 11640 59'1 0'0 59'1 ... ... 35
320 3'7 3'3 2'4 1'3 3'7 11660 61'0 0'0 61'0 ... ... 40
338 3'1 2'7 2'3 0'6 3'1 11680 62'6 0'0 62'6 ... ... 40
627 3'3 2'7 2'2 1'1 3'3 11700 64'5 0'0 64'5 ... ... 40
1269 ... ... 2'1 0'0 2'1 11720 66'4 0'0 66'4 ... ... 40
226 3'0 3'0 2'0 1'0 3'0 11740 68'3 0'0 68'3 ... ... 35
1096 ... ... 1'7 0'0 1'7 11760 70'2 0'0 70'2 ... ... 40
371 2'5 2'5 1'6 0'7 2'5 11780 72'1 0'0 72'1 ... ... 35
50 2'4 1'7 1'5 0'7 2'4 11800 74'0 0'0 74'0 ... ... 40
1381 ... ... 1'4 0'0 1'4 11820 76'0 0'0 76'0 ... ... 40
863 ... ... 1'4 0'0 1'4 11840 77'7 0'0 77'7 ... ... 35
681 ... ... 1'3 0'0 1'3 11860 79'6 0'0 79'6 ... ... 35
822 ... ... 1'2 0'0 1'2 11880 81'6 0'0 81'6 ... ... 60
1112 ... ... 1'2 0'0 1'2 11900 83'5 0'0 83'5 ... ... 10
1943 1'5 1'1 1'0 0'5 1'5 12000 93'3 0'0 93'3 ... ... 40
3743 ... ... 0'6 0'0 0'6 12100 103'1 0'0 103'1 ... ... 40
8110 ... ... 0'5 0'0 0'5 12200 113'0 0'0 113'0 ... ... 39
3735 ... ... 0'4 0'0 0'4 12300 122'7 0'0 122'7 ... ... 10
6566 0'5 0'5 0'3 0'2 0'5 12400 132'6 0'0 132'6 ... ... 40
11459 ... ... 0'3 0'0 0'3 12500 142'6 0'0 142'6 ... ... 10
150 0'3 0'3 0'2 0'1 0'3 12600 152'5 0'0 152'5 ... ... 40
8011 ... ... 0'2 0'0 0'2 12700 162'5 0'0 162'5 ... ... 10
396 0'3 0'3 0'2 0'1 0'3 12800 172'5 0'0 172'5 ... ... 10
10050 ... ... 0'2 0'0 0'2 12900 182'5 0'0 182'5 ... ... 10
7231 ... ... 0'2 0'0 0'2 13000 192'5 0'0 192'5 ... ... 40
413 ... ... 0'2 0'0 0'2 13100 202'4 0'0 202'4 ... ... 31
4561 ... ... 0'1 0'0 0'1 13200 212'4 0'0 212'4 ... ... 31
4142 ... ... 0'1 0'0 0'1 13300 222'4 0'0 222'4 ... ... 10
3504 ... ... 0'1 0'0 0'1 13400 232'4 0'0 232'4 ... ... 31
3172 ... ... 0'1 0'0 0'1 13500 242'4 0'0 242'4 ... ... 40

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.