DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1119'4
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 ... ... 311'4 0'0 311'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 301'4 0'0 301'4 8200 0'1 0'0 0'1 ... ... 0
13 ... ... 291'4 0'0 291'4 8300 0'1 0'0 0'1 ... ... 0
13 ... ... 281'4 0'0 281'4 8400 0'1 0'0 0'1 ... ... 0
13 ... ... 271'4 0'0 271'4 8500 0'1 0'0 0'1 ... ... 0
13 ... ... 261'4 0'0 261'4 8600 0'1 0'0 0'1 ... ... 0
13 ... ... 251'4 0'0 251'4 8700 0'1 0'0 0'1 ... ... 0
13 ... ... 241'4 0'0 241'4 8800 0'1 0'0 0'1 ... ... 0
13 ... ... 231'4 0'0 231'4 8900 0'1 0'0 0'1 ... ... 0
13 ... ... 221'4 0'0 221'4 9000 0'1 0'0 0'1 ... ... 0
13 ... ... 211'4 0'0 211'4 9100 0'1 0'0 0'1 ... ... 0
13 ... ... 201'4 0'0 201'4 9200 0'1 0'0 0'1 ... ... 190
23 ... ... 191'4 0'0 191'4 9300 0'1 0'0 0'1 ... ... 325
23 ... ... 181'4 0'0 181'4 9400 0'1 0'0 0'1 ... ... 75
23 ... ... 171'4 0'0 171'4 9500 0'1 0'0 0'1 ... ... 700
23 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 1569
23 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 ... ... 8086
23 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 14608
23 ... ... 131'5 0'0 131'5 9900 0'3 0'0 0'3 ... ... 7783
23 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 10247
23 ... ... 113'6 0'0 113'6 10080 0'3 0'0 0'3 ... ... 8185
23 ... ... 111'6 0'0 111'6 10100 0'3 0'0 0'3 ... ... 8748
23 ... ... 109'7 0'0 109'7 10120 0'4 0'0 0'4 ... ... 9626
23 ... ... 107'7 0'0 107'7 10140 0'4 0'0 0'4 ... ... 10318
23 ... ... 105'7 0'0 105'7 10160 0'4 0'0 0'4 ... ... 50
23 ... ... 103'7 0'0 103'7 10180 0'4 0'0 0'4 ... ... 533
23 ... ... 101'7 0'0 101'7 10200 0'4 0'0 0'4 ... ... 7354
23 ... ... 99'7 0'0 99'7 10220 0'4 0'0 0'4 ... ... 9235
23 ... ... 98'0 0'0 98'0 10240 0'5 0'0 0'5 ... ... 10001
23 ... ... 96'0 0'0 96'0 10260 0'5 0'0 0'5 ... ... 430
23 ... ... 94'0 0'0 94'0 10280 0'5 0'0 0'5 ... ... 2725
23 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 8713
23 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 9892
23 ... ... 88'1 0'0 88'1 10340 0'6 0'0 0'6 ... ... 670
23 ... ... 86'1 0'0 86'1 10360 0'6 0'0 0'6 ... ... 7941
23 ... ... 84'2 0'0 84'2 10380 0'7 0'0 0'7 ... ... 226
23 ... ... 82'2 0'0 82'2 10400 0'7 0'0 0'7 ... ... 7739
22 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 50
22 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 2558
22 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 7838
22 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 3379
22 ... ... 72'5 0'0 72'5 10500 1'1 0'0 1'1 ... ... 376
21 ... ... 70'5 0'0 70'5 10520 1'2 0'0 1'2 ... ... 50
21 ... ... 68'6 0'0 68'6 10540 1'3 0'0 1'3 ... ... 2350
21 ... ... 66'7 0'0 66'7 10560 1'3 0'0 1'3 ... ... 2016
21 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 1831
21 ... ... 63'0 0'0 63'0 10600 1'7 0'2 1'5 2'0 1'7 779
21 ... ... 61'1 0'0 61'1 10620 1'6 0'0 1'6 ... ... 2145
21 ... ... 59'2 0'0 59'2 10640 1'7 0'0 1'7 ... ... 50
21 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 60
20 ... ... 55'5 0'0 55'5 10680 2'4 0'3 2'1 2'4 2'2 677
20 ... ... 53'6 0'0 53'6 10700 2'6 0'3 2'3 2'6 2'4 10
20 ... ... 52'0 0'0 52'0 10720 2'4 0'0 2'4 ... ... 1431
9 ... ... 50'1 0'0 50'1 10740 2'6 0'0 2'6 ... ... 435
9 ... ... 48'3 0'0 48'3 10760 3'0 0'0 3'0 ... ... 405
9 ... ... 46'5 0'0 46'5 10780 3'6 0'4 3'2 3'6 3'6 1452
9 ... ... 44'7 0'0 44'7 10800 4'1 0'5 3'4 4'1 4'1 1525
9 ... ... 43'2 0'0 43'2 10820 3'6 0'0 3'6 ... ... 380
9 ... ... 41'4 0'0 41'4 10840 4'1 0'0 4'1 ... ... 44
9 ... ... 39'7 0'0 39'7 10860 4'4 0'0 4'4 ... ... 42
9 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 115
9 34'3 33'5 36'5 -2'2 34'3 10900 5'2 0'0 5'2 ... ... 232
9 ... ... 35'1 0'0 35'1 10920 5'5 0'0 5'5 ... ... 116
9 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 108
9 ... ... 32'1 0'0 32'1 10960 6'5 0'0 6'5 ... ... 100
9 ... ... 30'5 0'0 30'5 10980 7'1 0'0 7'1 ... ... 48
9 ... ... 29'1 0'0 29'1 11000 9'4 1'6 7'6 9'4 8'4 20
9 ... ... 27'6 0'0 27'6 11020 8'3 0'0 8'3 ... ... 20
9 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 20
9 ... ... 25'1 0'0 25'1 11060 9'5 0'0 9'5 ... ... 20
9 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 20
21 ... ... 22'5 0'0 22'5 11100 13'3 2'2 11'1 13'3 12'7 138
10 ... ... 21'3 0'0 21'3 11120 11'7 0'0 11'7 ... ... 36
10 19'0 19'0 20'2 -1'2 19'0 11140 12'6 0'0 12'6 ... ... 36
24 ... ... 19'1 0'0 19'1 11160 13'5 0'0 13'5 ... ... 149
25 ... ... 18'0 0'0 18'0 11180 14'4 0'0 14'4 ... ... 36
26 17'2 15'0 17'0 -1'3 15'5 11200 15'4 0'0 15'4 ... ... 20
143 ... ... 16'0 0'0 16'0 11220 16'4 0'0 16'4 ... ... 134
153 ... ... 15'0 0'0 15'0 11240 17'4 0'0 17'4 ... ... 119
168 ... ... 14'1 0'0 14'1 11260 18'5 0'0 18'5 ... ... 24
149 ... ... 13'2 0'0 13'2 11280 19'6 0'0 19'6 ... ... 22
70 12'0 11'4 12'4 -1'0 11'4 11300 21'0 0'0 21'0 ... ... 10
20 ... ... 11'6 0'0 11'6 11320 22'1 0'0 22'1 ... ... 9
37 ... ... 11'0 0'0 11'0 11340 23'4 0'0 23'4 ... ... 9
20 ... ... 10'2 0'0 10'2 11360 24'6 0'0 24'6 ... ... 9
20 ... ... 9'5 0'0 9'5 11380 26'0 0'0 26'0 ... ... 9
20 ... ... 9'0 0'0 9'0 11400 27'3 0'0 27'3 ... ... 9
214 ... ... 8'3 0'0 8'3 11420 28'7 0'0 28'7 ... ... 9
201 ... ... 7'6 0'0 7'6 11440 30'2 0'0 30'2 ... ... 9
220 ... ... 7'2 0'0 7'2 11460 31'6 0'0 31'6 ... ... 9
233 ... ... 6'6 0'0 6'6 11480 33'2 0'0 33'2 ... ... 20
268 6'2 5'7 6'2 -0'3 5'7 11500 34'6 0'0 34'6 ... ... 20
251 ... ... 5'7 0'0 5'7 11520 36'2 0'0 36'2 ... ... 10
50 ... ... 5'3 0'0 5'3 11540 37'7 0'0 37'7 ... ... 21
498 ... ... 5'0 0'0 5'0 11560 39'4 0'0 39'4 ... ... 21
926 ... ... 4'5 0'0 4'5 11580 41'1 0'0 41'1 ... ... 21
501 ... ... 4'2 0'0 4'2 11600 42'6 0'0 42'6 ... ... 10
1667 ... ... 4'0 0'0 4'0 11620 44'3 0'0 44'3 ... ... 22
63 ... ... 3'5 0'0 3'5 11640 46'1 0'0 46'1 ... ... 22
64 ... ... 3'3 0'0 3'3 11660 47'7 0'0 47'7 ... ... 22
65 ... ... 3'1 0'0 3'1 11680 49'5 0'0 49'5 ... ... 23
1767 ... ... 2'7 0'0 2'7 11700 51'3 0'0 51'3 ... ... 23
1966 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 23
283 ... ... 2'4 0'0 2'4 11740 54'7 0'0 54'7 ... ... 23
50 ... ... 2'3 0'0 2'3 11760 56'6 0'0 56'6 ... ... 23
1859 ... ... 2'1 0'0 2'1 11780 58'5 0'0 58'5 ... ... 23
2264 ... ... 2'0 0'0 2'0 11800 60'3 0'0 60'3 ... ... 23
2045 ... ... 1'7 0'0 1'7 11820 62'2 0'0 62'2 ... ... 23
1845 ... ... 1'6 0'0 1'6 11840 64'1 0'0 64'1 ... ... 23
2143 ... ... 1'5 0'0 1'5 11860 66'0 0'0 66'0 ... ... 23
50 ... ... 1'4 0'0 1'4 11880 68'0 0'0 68'0 ... ... 23
572 ... ... 1'4 0'0 1'4 11900 69'7 0'0 69'7 ... ... 23
4764 ... ... 1'1 0'0 1'1 12000 79'4 0'0 79'4 ... ... 23
8869 ... ... 0'7 0'0 0'7 12100 89'2 0'0 89'2 ... ... 23
8008 ... ... 0'6 0'0 0'6 12200 99'1 0'0 99'1 ... ... 23
9291 ... ... 0'5 0'0 0'5 12300 109'0 0'0 109'0 ... ... 23
9711 ... ... 0'4 0'0 0'4 12400 118'7 0'0 118'7 ... ... 23
8619 ... ... 0'4 0'0 0'4 12500 128'6 0'0 128'6 ... ... 23
292 ... ... 0'3 0'0 0'3 12600 138'6 0'0 138'6 ... ... 23
10016 ... ... 0'3 0'0 0'3 12700 148'6 0'0 148'6 ... ... 23
9484 ... ... 0'2 0'0 0'2 12800 158'5 0'0 158'5 ... ... 23
3102 ... ... 0'2 0'0 0'2 12900 168'5 0'0 168'5 ... ... 23
196 ... ... 0'2 0'0 0'2 13000 178'5 0'0 178'5 ... ... 23
13986 ... ... 0'2 0'0 0'2 13100 188'5 0'0 188'5 ... ... 23
10637 ... ... 0'2 0'0 0'2 13200 198'5 0'0 198'5 ... ... 23
7590 ... ... 0'2 0'0 0'2 13300 208'4 0'0 208'4 ... ... 23
8489 ... ... 0'2 0'0 0'2 13400 218'4 0'0 218'4 ... ... 23
1155 ... ... 0'2 0'0 0'2 13500 228'4 0'0 228'4 ... ... 23

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.