DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1137'0
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 ... ... 323'6 0'0 323'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 313'6 0'0 313'6 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 303'6 0'0 303'6 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 293'6 0'0 293'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 283'6 0'0 283'6 8500 0'1 0'0 0'1 ... ... 0
30 ... ... 273'6 0'0 273'6 8600 0'1 0'0 0'1 ... ... 0
30 ... ... 263'6 0'0 263'6 8700 0'1 0'0 0'1 ... ... 0
30 ... ... 253'6 0'0 253'6 8800 0'1 0'0 0'1 ... ... 0
30 ... ... 243'6 0'0 243'6 8900 0'1 0'0 0'1 ... ... 0
30 ... ... 233'6 0'0 233'6 9000 0'1 0'0 0'1 ... ... 0
30 ... ... 223'6 0'0 223'6 9100 0'1 0'0 0'1 ... ... 0
30 ... ... 213'6 0'0 213'6 9200 0'1 0'0 0'1 ... ... 0
30 ... ... 203'6 0'0 203'6 9300 0'1 0'0 0'1 ... ... 0
30 ... ... 193'6 0'0 193'6 9400 0'1 0'0 0'1 ... ... 0
30 ... ... 183'6 0'0 183'6 9500 0'1 0'0 0'1 ... ... 0
30 ... ... 173'6 0'0 173'6 9600 0'1 0'0 0'1 ... ... 140
40 ... ... 163'6 0'0 163'6 9700 0'1 0'0 0'1 ... ... 254
40 ... ... 153'6 0'0 153'6 9800 0'1 0'0 0'1 0'2 0'1 280
40 ... ... 143'6 0'0 143'6 9900 0'2 0'1 0'1 0'2 0'2 9
40 ... ... 133'6 0'0 133'6 10000 0'2 0'1 0'1 0'2 0'1 783
40 ... ... 125'7 0'0 125'7 10080 0'1 0'0 0'1 ... ... 780
40 ... ... 123'7 0'0 123'7 10100 0'1 0'0 0'1 ... ... 1100
40 ... ... 121'7 0'0 121'7 10120 0'1 0'0 0'1 ... ... 1493
40 ... ... 119'7 0'0 119'7 10140 0'2 0'0 0'2 ... ... 1505
40 ... ... 117'7 0'0 117'7 10160 0'2 0'0 0'2 ... ... 1264
40 ... ... 115'7 0'0 115'7 10180 0'2 0'0 0'2 ... ... 3198
40 ... ... 113'7 0'0 113'7 10200 0'2 0'0 0'2 ... ... 3906
40 ... ... 111'7 0'0 111'7 10220 0'2 0'0 0'2 ... ... 3726
40 ... ... 109'7 0'0 109'7 10240 0'2 0'0 0'2 ... ... 4866
40 ... ... 107'7 0'0 107'7 10260 0'2 0'0 0'2 0'2 0'2 3375
40 ... ... 105'7 0'0 105'7 10280 0'2 0'0 0'2 ... ... 5048
40 ... ... 104'0 0'0 104'0 10300 0'2 0'0 0'2 ... ... 5865
40 ... ... 102'0 0'0 102'0 10320 0'2 0'0 0'2 ... ... 6488
40 ... ... 100'0 0'0 100'0 10340 0'2 0'0 0'2 ... ... 6141
40 ... ... 98'0 0'0 98'0 10360 0'2 0'0 0'2 0'2 0'2 6401
40 ... ... 96'0 0'0 96'0 10380 0'2 0'0 0'2 ... ... 6369
40 ... ... 94'0 0'0 94'0 10400 0'3 0'0 0'3 ... ... 140
40 ... ... 92'0 0'0 92'0 10420 0'3 0'0 0'3 ... ... 1213
40 ... ... 90'0 0'0 90'0 10440 0'3 0'0 0'3 ... ... 2915
40 ... ... 88'0 0'0 88'0 10460 0'3 0'0 0'3 ... ... 3285
40 ... ... 86'1 0'0 86'1 10480 0'3 0'0 0'3 ... ... 2404
40 85'0 85'0 84'1 0'7 85'0 10500 0'3 0'0 0'3 0'3 0'3 4519
10 ... ... 82'1 0'0 82'1 10520 0'3 0'0 0'3 ... ... 3546
40 ... ... 80'1 0'0 80'1 10540 0'4 0'0 0'4 ... ... 4145
40 ... ... 78'1 0'0 78'1 10560 0'4 0'0 0'4 ... ... 140
40 ... ... 76'2 0'0 76'2 10580 0'4 0'0 0'4 ... ... 1052
40 ... ... 74'2 0'0 74'2 10600 0'4 0'0 0'4 0'4 0'4 3033
10 ... ... 72'2 0'0 72'2 10620 0'5 0'0 0'5 ... ... 4003
40 ... ... 70'3 0'0 70'3 10640 0'5 0'0 0'5 ... ... 4248
40 ... ... 68'3 0'0 68'3 10660 0'5 0'0 0'5 ... ... 2028
40 ... ... 66'4 0'0 66'4 10680 0'6 0'0 0'6 ... ... 3414
40 ... ... 64'4 0'0 64'4 10700 0'6 0'0 0'6 0'6 0'6 3627
40 ... ... 62'5 0'0 62'5 10720 0'7 0'0 0'7 ... ... 2833
40 ... ... 60'5 0'0 60'5 10740 1'0 0'0 1'0 ... ... 3585
40 ... ... 58'6 0'0 58'6 10760 1'0 0'0 1'0 ... ... 2361
40 ... ... 56'7 0'0 56'7 10780 1'1 0'0 1'1 ... ... 136
40 ... ... 55'0 0'0 55'0 10800 1'2 0'0 1'2 ... ... 1746
40 ... ... 53'1 0'0 53'1 10820 1'3 0'0 1'3 ... ... 1630
40 ... ... 51'2 0'0 51'2 10840 1'4 0'0 1'4 ... ... 1617
40 ... ... 49'3 0'0 49'3 10860 1'2 -0'3 1'5 1'2 1'2 1348
40 ... ... 47'5 0'0 47'5 10880 1'7 0'0 1'7 ... ... 1438
40 48'0 48'0 45'6 2'2 48'0 10900 2'1 0'0 2'1 ... ... 1491
10 45'4 45'4 44'0 1'4 45'4 10920 2'2 0'0 2'2 ... ... 189
40 ... ... 42'2 0'0 42'2 10940 2'4 0'0 2'4 ... ... 1012
10 ... ... 40'4 0'0 40'4 10960 2'7 0'0 2'7 ... ... 925
10 ... ... 38'7 0'0 38'7 10980 3'1 0'0 3'1 ... ... 379
10 41'0 41'0 37'1 3'7 41'0 11000 2'4 -0'7 3'3 3'7 2'4 570
40 ... ... 35'4 0'0 35'4 11020 3'6 0'0 3'6 ... ... 685
40 39'0 39'0 33'7 5'1 39'0 11040 4'1 0'0 4'1 ... ... 97
40 ... ... 32'2 0'0 32'2 11060 4'0 -0'4 4'4 4'0 4'0 31
10 ... ... 30'6 0'0 30'6 11080 5'0 0'0 5'0 ... ... 29
10 ... ... 29'2 0'0 29'2 11100 4'4 -1'0 5'4 4'4 4'4 28
40 ... ... 27'6 0'0 27'6 11120 5'0 -1'0 6'0 5'0 4'2 210
10 ... ... 26'2 0'0 26'2 11140 6'4 0'0 6'4 ... ... 50
40 ... ... 24'7 0'0 24'7 11160 7'1 0'0 7'1 ... ... 38
10 ... ... 23'4 0'0 23'4 11180 7'6 0'0 7'6 ... ... 172
40 26'0 22'6 22'1 0'5 22'6 11200 6'5 -1'6 8'3 9'3 6'5 15
10 ... ... 20'7 0'0 20'7 11220 9'1 0'0 9'1 ... ... 36
40 ... ... 19'5 0'0 19'5 11240 9'7 0'0 9'7 ... ... 161
40 ... ... 18'3 0'0 18'3 11260 10'5 0'0 10'5 ... ... 35
61 ... ... 17'2 0'0 17'2 11280 11'4 0'0 11'4 ... ... 144
25 21'0 18'0 16'1 4'7 21'0 11300 10'2 -2'2 12'4 11'2 10'2 254
25 ... ... 15'1 0'0 15'1 11320 13'3 0'0 13'3 ... ... 161
27 ... ... 14'1 0'0 14'1 11340 11'4 -2'7 14'3 14'7 11'4 18
28 13'6 13'6 13'1 0'5 13'6 11360 14'0 -1'3 15'3 14'0 14'0 18
20 ... ... 12'2 0'0 12'2 11380 14'6 -1'6 16'4 14'6 14'6 18
38 14'0 10'0 11'3 1'1 12'4 11400 15'2 -2'3 17'5 15'2 15'2 111
38 ... ... 10'4 0'0 10'4 11420 18'6 0'0 18'6 ... ... 16
39 ... ... 9'6 0'0 9'6 11440 20'0 0'0 20'0 ... ... 26
20 ... ... 9'0 0'0 9'0 11460 21'2 0'0 21'2 ... ... 11
20 10'0 10'0 8'3 1'5 10'0 11480 22'5 0'0 22'5 ... ... 30
20 10'4 6'7 7'6 0'5 8'3 11500 24'0 0'0 24'0 ... ... 30
20 ... ... 7'1 0'0 7'1 11520 25'3 0'0 25'3 ... ... 30
20 ... ... 6'5 0'0 6'5 11540 26'6 0'0 26'6 ... ... 30
22 ... ... 6'1 0'0 6'1 11560 28'2 0'0 28'2 ... ... 30
291 6'7 6'2 5'5 0'5 6'2 11580 29'7 0'0 29'7 ... ... 30
336 6'5 5'2 5'1 0'7 6'0 11600 31'3 0'0 31'3 ... ... 30
46 ... ... 4'6 0'0 4'6 11620 33'0 0'0 33'0 ... ... 30
388 ... ... 4'3 0'0 4'3 11640 34'5 0'0 34'5 ... ... 30
350 4'2 4'2 4'0 0'2 4'2 11660 36'2 0'0 36'2 ... ... 30
438 4'4 4'4 3'6 0'6 4'4 11680 37'7 0'0 37'7 ... ... 30
56 4'7 3'7 3'3 0'4 3'7 11700 39'5 0'0 39'5 ... ... 30
340 ... ... 3'1 0'0 3'1 11720 41'3 0'0 41'3 ... ... 30
206 ... ... 2'7 0'0 2'7 11740 43'1 0'0 43'1 ... ... 30
214 ... ... 2'5 0'0 2'5 11760 44'7 0'0 44'7 ... ... 30
346 ... ... 2'3 0'0 2'3 11780 46'5 0'0 46'5 ... ... 30
379 ... ... 2'2 0'0 2'2 11800 48'4 0'0 48'4 ... ... 30
81 ... ... 2'0 0'0 2'0 11820 50'2 0'0 50'2 ... ... 30
582 ... ... 1'7 0'0 1'7 11840 52'1 0'0 52'1 ... ... 30
20 ... ... 1'6 0'0 1'6 11860 54'0 0'0 54'0 ... ... 30
50 ... ... 1'5 0'0 1'5 11880 55'7 0'0 55'7 ... ... 30
1274 ... ... 1'4 0'0 1'4 11900 57'6 0'0 57'6 ... ... 30
1747 1'3 1'0 1'0 0'2 1'2 12000 67'2 0'0 67'2 ... ... 30
3266 0'7 0'6 0'6 0'1 0'7 12100 76'7 0'0 76'7 ... ... 30
1131 0'4 0'4 0'5 -0'1 0'4 12200 86'6 0'0 86'6 ... ... 30
1049 ... ... 0'4 0'0 0'4 12300 96'5 0'0 96'5 ... ... 30
4720 ... ... 0'3 0'0 0'3 12400 106'4 0'0 106'4 ... ... 30
6609 ... ... 0'2 0'0 0'2 12500 116'3 0'0 116'3 ... ... 30
5935 ... ... 0'2 0'0 0'2 12600 126'3 0'0 126'3 ... ... 30
4220 ... ... 0'1 0'0 0'1 12700 136'3 0'0 136'3 ... ... 30
889 ... ... 0'1 0'0 0'1 12800 146'2 0'0 146'2 ... ... 30
889 ... ... 0'1 0'0 0'1 12900 156'2 0'0 156'2 ... ... 30
820 ... ... 0'1 0'0 0'1 13000 166'2 0'0 166'2 ... ... 30
758 ... ... 0'1 0'0 0'1 13100 176'2 0'0 176'2 ... ... 30
296 ... ... 0'1 0'0 0'1 13200 186'2 0'0 186'2 ... ... 30
284 ... ... 0'1 0'0 0'1 13300 196'2 0'0 196'2 ... ... 30
232 ... ... 0'1 0'0 0'1 13400 206'2 0'0 206'2 ... ... 30
218 ... ... 0'1 0'0 0'1 13500 216'2 0'0 216'2 ... ... 30

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.