DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1115'0
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 ... ... 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 ... ... 250
30 ... ... 197'4 0'0 197'4 9100 0'1 0'0 0'1 ... ... 1167
40 ... ... 187'4 0'0 187'4 9200 0'1 0'0 0'1 ... ... 3429
40 ... ... 177'4 0'0 177'4 9300 0'1 0'0 0'1 ... ... 4297
30 ... ... 167'4 0'0 167'4 9400 0'1 0'0 0'1 ... ... 909
30 ... ... 157'4 0'0 157'4 9500 0'1 0'0 0'1 ... ... 586
40 ... ... 147'4 0'0 147'4 9600 0'1 0'0 0'1 ... ... 3392
40 ... ... 137'5 0'0 137'5 9700 0'2 0'1 0'1 0'2 0'2 6622
40 ... ... 127'6 0'0 127'6 9800 0'2 0'0 0'2 ... ... 42889
40 ... ... 117'6 0'0 117'6 9900 0'3 0'0 0'3 0'3 0'3 10490
30 ... ... 108'0 0'0 108'0 10000 0'3 -0'1 0'4 0'3 0'3 490
30 ... ... 100'1 0'0 100'1 10080 0'5 0'0 0'5 ... ... 17180
30 ... ... 98'1 0'0 98'1 10100 0'4 -0'2 0'6 0'4 0'4 225
30 ... ... 96'1 0'0 96'1 10120 0'4 -0'2 0'6 0'4 0'4 6175
40 ... ... 94'1 0'0 94'1 10140 0'6 0'0 0'6 ... ... 53441
40 ... ... 92'2 0'0 92'2 10160 0'7 0'0 0'7 ... ... 326
30 ... ... 90'2 0'0 90'2 10180 0'7 0'0 0'7 ... ... 15626
30 ... ... 88'2 0'0 88'2 10200 0'5 -0'2 0'7 0'6 0'5 2704
40 ... ... 86'3 0'0 86'3 10220 0'7 0'0 0'7 ... ... 8756
30 ... ... 84'3 0'0 84'3 10240 1'0 0'0 1'0 ... ... 10227
30 ... ... 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 ... ... 6931
30 ... ... 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 ... ... 2270
40 ... ... 74'6 0'0 74'6 10340 1'2 0'0 1'2 ... ... 9296
40 ... ... 72'6 0'0 72'6 10360 1'3 0'0 1'3 ... ... 615
40 ... ... 70'7 0'0 70'7 10380 1'1 -0'3 1'4 1'1 1'1 7595
30 74'6 74'6 69'0 5'6 74'6 10400 1'5 0'0 1'5 ... ... 1867
30 ... ... 67'1 0'0 67'1 10420 1'5 0'0 1'5 ... ... 247
30 ... ... 65'2 0'0 65'2 10440 1'6 0'0 1'6 ... ... 7779
40 ... ... 63'3 0'0 63'3 10460 1'7 0'0 1'7 ... ... 2955
10 ... ... 61'4 0'0 61'4 10480 2'0 0'0 2'0 ... ... 2803
30 ... ... 59'5 0'0 59'5 10500 1'4 -0'6 2'2 1'6 1'4 4294
30 ... ... 57'6 0'0 57'6 10520 2'3 0'0 2'3 ... ... 1673
30 ... ... 56'0 0'0 56'0 10540 2'4 0'0 2'4 ... ... 2798
40 59'4 59'4 54'1 5'3 59'4 10560 2'6 0'0 2'6 ... ... 45
30 ... ... 52'3 0'0 52'3 10580 3'0 0'0 3'0 ... ... 877
42 57'1 57'1 50'5 6'4 57'1 10600 2'6 -0'4 3'2 2'6 2'3 3956
30 ... ... 48'7 0'0 48'7 10620 3'4 0'0 3'4 ... ... 1437
30 ... ... 47'2 0'0 47'2 10640 2'6 -1'0 3'6 3'0 2'6 306
30 ... ... 45'4 0'0 45'4 10660 4'1 0'0 4'1 ... ... 143
30 ... ... 43'7 0'0 43'7 10680 3'3 -1'0 4'3 3'3 3'3 442
42 ... ... 42'2 0'0 42'2 10700 3'5 -1'1 4'6 4'1 3'0 2193
30 ... ... 40'5 0'0 40'5 10720 4'0 -1'1 5'1 4'0 4'0 78
40 ... ... 39'0 0'0 39'0 10740 4'2 -1'3 5'5 4'4 4'2 663
40 ... ... 37'4 0'0 37'4 10760 6'0 0'0 6'0 ... ... 593
30 ... ... 36'0 0'0 36'0 10780 4'6 -1'6 6'4 4'6 4'6 578
42 40'6 40'6 34'4 6'2 40'6 10800 5'4 -1'4 7'0 6'5 4'4 121
30 ... ... 33'0 0'0 33'0 10820 7'4 0'0 7'4 ... ... 136
40 ... ... 31'5 0'0 31'5 10840 6'3 -1'6 8'1 6'3 5'5 18
30 ... ... 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 8'2 -1'1 9'3 8'2 8'2 290
52 ... ... 27'4 0'0 27'4 10900 8'2 -1'6 10'0 8'6 7'2 124
59 32'0 32'0 26'1 5'7 32'0 10920 10'5 0'0 10'5 ... ... 71
42 31'0 31'0 24'7 6'1 31'0 10940 8'4 -2'7 11'3 10'2 8'4 71
30 29'3 29'3 23'5 5'6 29'3 10960 9'5 -2'4 12'1 9'5 9'0 135
57 ... ... 22'3 0'0 22'3 10980 10'0 -3'0 13'0 10'0 9'7 252
42 27'0 27'0 21'2 5'6 27'0 11000 11'4 -2'2 13'6 13'3 9'5 235
20 ... ... 20'1 0'0 20'1 11020 11'6 -2'7 14'5 11'6 11'0 17
20 ... ... 19'0 0'0 19'0 11040 12'4 -3'0 15'4 12'4 11'2 213
89 22'5 22'5 18'0 4'5 22'5 11060 13'2 -3'2 16'4 13'2 12'0 38
71 22'5 22'5 17'0 5'5 22'5 11080 12'7 -4'5 17'4 16'1 12'7 175
128 21'0 18'0 16'0 5'0 21'0 11100 15'2 -3'2 18'4 16'5 14'2 227
108 19'3 16'7 15'1 4'1 19'2 11120 19'5 0'0 19'5 ... ... 68
93 18'7 18'2 14'2 4'5 18'7 11140 17'2 -3'4 20'6 17'2 17'2 68
123 17'6 17'6 13'3 4'3 17'6 11160 18'2 -3'5 21'7 18'4 17'3 85
38 17'4 16'0 12'5 4'7 17'4 11180 19'0 -4'1 23'1 19'0 18'5 57
40 16'5 12'2 11'7 3'7 15'6 11200 20'1 -4'2 24'3 21'0 18'1 126
109 14'6 14'1 11'1 3'5 14'6 11220 20'4 -5'1 25'5 20'4 20'4 101
166 14'6 13'2 10'4 4'2 14'6 11240 20'7 -6'1 27'0 20'7 20'7 10
142 13'2 12'5 9'7 3'3 13'2 11260 28'3 0'0 28'3 ... ... 71
39 11'7 11'7 9'2 2'5 11'7 11280 29'6 0'0 29'6 ... ... 35
127 12'1 8'7 8'6 3'2 12'0 11300 25'4 -5'5 31'1 25'4 25'4 40
39 10'5 10'5 8'1 2'4 10'5 11320 28'5 -4'0 32'5 28'5 28'5 40
40 10'5 10'4 7'5 3'0 10'5 11340 34'1 0'0 34'1 ... ... 40
156 10'0 9'6 7'1 2'5 9'6 11360 35'5 0'0 35'5 ... ... 40
308 8'6 8'4 6'6 2'0 8'6 11380 37'1 0'0 37'1 ... ... 60
270 9'1 6'6 6'2 1'7 8'1 11400 32'6 -6'0 38'6 32'6 32'0 50
274 8'3 8'3 5'7 2'4 8'3 11420 40'2 0'0 40'2 ... ... 40
307 ... ... 5'4 0'0 5'4 11440 41'7 0'0 41'7 ... ... 40
422 7'2 6'3 5'1 2'1 7'2 11460 43'4 0'0 43'4 ... ... 35
393 ... ... 4'6 0'0 4'6 11480 45'2 0'0 45'2 ... ... 40
399 6'6 4'5 4'3 2'1 6'4 11500 46'7 0'0 46'7 ... ... 25
383 5'7 5'2 4'1 1'6 5'7 11520 48'4 0'0 48'4 ... ... 30
386 ... ... 3'7 0'0 3'7 11540 50'2 0'0 50'2 ... ... 35
381 5'2 4'7 3'5 1'2 4'7 11560 52'0 0'0 52'0 ... ... 40
271 4'5 4'5 3'3 1'2 4'5 11580 46'6 -7'0 53'6 46'6 46'6 40
50 4'7 3'6 3'1 1'6 4'7 11600 55'4 0'0 55'4 ... ... 40
326 4'3 4'3 2'7 1'4 4'3 11620 57'3 0'0 57'3 ... ... 30
421 3'2 3'2 2'6 0'4 3'2 11640 59'1 0'0 59'1 ... ... 35
423 3'7 3'3 2'4 1'3 3'7 11660 61'0 0'0 61'0 ... ... 30
419 3'1 2'7 2'3 0'6 3'1 11680 62'6 0'0 62'6 ... ... 30
1272 3'3 2'7 2'2 1'1 3'3 11700 64'5 0'0 64'5 ... ... 40
278 ... ... 2'1 0'0 2'1 11720 66'4 0'0 66'4 ... ... 40
594 3'0 3'0 2'0 1'0 3'0 11740 68'3 0'0 68'3 ... ... 35
286 ... ... 1'7 0'0 1'7 11760 70'2 0'0 70'2 ... ... 40
100 2'7 2'5 1'6 1'1 2'7 11780 72'1 0'0 72'1 ... ... 35
896 2'4 1'7 1'5 0'7 2'4 11800 74'0 0'0 74'0 ... ... 47
902 ... ... 1'4 0'0 1'4 11820 76'0 0'0 76'0 ... ... 40
817 ... ... 1'4 0'0 1'4 11840 77'7 0'0 77'7 ... ... 35
923 ... ... 1'3 0'0 1'3 11860 79'6 0'0 79'6 ... ... 35
953 ... ... 1'2 0'0 1'2 11880 81'6 0'0 81'6 ... ... 60
851 2'0 2'0 1'2 0'6 2'0 11900 83'5 0'0 83'5 ... ... 40
3297 1'5 1'1 1'0 0'5 1'5 12000 93'3 0'0 93'3 ... ... 42
1387 ... ... 0'6 0'0 0'6 12100 103'1 0'0 103'1 ... ... 40
7419 ... ... 0'5 0'0 0'5 12200 113'0 0'0 113'0 ... ... 39
1365 0'6 0'6 0'4 0'2 0'6 12300 122'7 0'0 122'7 ... ... 40
2217 0'5 0'5 0'3 0'2 0'5 12400 132'6 0'0 132'6 ... ... 40
8558 ... ... 0'3 0'0 0'3 12500 142'6 0'0 142'6 ... ... 30
16306 0'3 0'3 0'2 0'1 0'3 12600 152'5 0'0 152'5 ... ... 40
7448 ... ... 0'2 0'0 0'2 12700 162'5 0'0 162'5 ... ... 40
298 0'3 0'3 0'2 0'1 0'3 12800 172'5 0'0 172'5 ... ... 40
10102 ... ... 0'2 0'0 0'2 12900 182'5 0'0 182'5 ... ... 40
6984 ... ... 0'2 0'0 0'2 13000 192'5 0'0 192'5 ... ... 40
353 ... ... 0'2 0'0 0'2 13100 202'4 0'0 202'4 ... ... 31
4864 ... ... 0'1 0'0 0'1 13200 212'4 0'0 212'4 ... ... 31
4842 ... ... 0'1 0'0 0'1 13300 222'4 0'0 222'4 ... ... 30
3725 ... ... 0'1 0'0 0'1 13400 232'4 0'0 232'4 ... ... 31
3608 ... ... 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.