DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1141'6
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 ... ... 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
30 ... ... 293'6 0'0 293'6 8400 0'1 0'0 0'1 ... ... 0
30 ... ... 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 ... ... 0
10 ... ... 163'6 0'0 163'6 9700 0'1 0'0 0'1 ... ... 140
40 ... ... 153'6 0'0 153'6 9800 0'2 0'1 0'1 0'2 0'1 250
40 ... ... 143'6 0'0 143'6 9900 0'2 0'1 0'1 0'2 0'2 134
40 ... ... 133'6 0'0 133'6 10000 0'2 0'1 0'1 0'2 0'1 254
40 ... ... 125'7 0'0 125'7 10080 0'1 0'0 0'1 ... ... 358
10 ... ... 123'7 0'0 123'7 10100 0'1 0'0 0'1 ... ... 495
10 ... ... 121'7 0'0 121'7 10120 0'1 0'0 0'1 ... ... 360
10 ... ... 119'7 0'0 119'7 10140 0'2 0'0 0'2 ... ... 383
10 ... ... 117'7 0'0 117'7 10160 0'2 0'0 0'2 ... ... 369
10 ... ... 115'7 0'0 115'7 10180 0'2 0'0 0'2 ... ... 1290
10 ... ... 113'7 0'0 113'7 10200 0'2 0'0 0'2 ... ... 1889
10 ... ... 111'7 0'0 111'7 10220 0'2 0'0 0'2 ... ... 1303
10 ... ... 109'7 0'0 109'7 10240 0'2 0'0 0'2 ... ... 1366
10 ... ... 107'7 0'0 107'7 10260 0'2 0'0 0'2 0'2 0'2 3223
40 ... ... 105'7 0'0 105'7 10280 0'2 0'0 0'2 ... ... 3660
10 ... ... 104'0 0'0 104'0 10300 0'2 0'0 0'2 ... ... 4496
40 ... ... 102'0 0'0 102'0 10320 0'2 0'0 0'2 ... ... 5159
40 ... ... 100'0 0'0 100'0 10340 0'2 0'0 0'2 ... ... 5207
40 ... ... 98'0 0'0 98'0 10360 0'2 0'0 0'2 0'2 0'2 208
40 ... ... 96'0 0'0 96'0 10380 0'2 0'0 0'2 ... ... 254
40 ... ... 94'0 0'0 94'0 10400 0'3 0'0 0'3 ... ... 254
40 ... ... 92'0 0'0 92'0 10420 0'3 0'0 0'3 ... ... 358
10 ... ... 90'0 0'0 90'0 10440 0'3 0'0 0'3 ... ... 580
10 ... ... 88'0 0'0 88'0 10460 0'3 0'0 0'3 ... ... 1260
10 ... ... 86'1 0'0 86'1 10480 0'3 0'0 0'3 ... ... 1101
10 85'0 85'0 84'1 0'7 85'0 10500 0'3 0'0 0'3 0'3 0'3 1737
10 ... ... 82'1 0'0 82'1 10520 0'3 0'0 0'3 ... ... 2912
40 ... ... 80'1 0'0 80'1 10540 0'4 0'0 0'4 ... ... 3103
40 ... ... 78'1 0'0 78'1 10560 0'4 0'0 0'4 ... ... 236
40 ... ... 76'2 0'0 76'2 10580 0'4 0'0 0'4 ... ... 329
10 ... ... 74'2 0'0 74'2 10600 0'4 0'0 0'4 0'4 0'4 531
10 ... ... 72'2 0'0 72'2 10620 0'5 0'0 0'5 ... ... 1517
40 ... ... 70'3 0'0 70'3 10640 0'5 0'0 0'5 ... ... 2861
40 ... ... 68'3 0'0 68'3 10660 0'5 0'0 0'5 ... ... 3345
10 ... ... 66'4 0'0 66'4 10680 0'6 0'0 0'6 ... ... 495
40 ... ... 64'4 0'0 64'4 10700 0'6 0'0 0'6 0'6 0'6 1473
40 ... ... 62'5 0'0 62'5 10720 0'7 0'0 0'7 ... ... 3271
10 ... ... 60'5 0'0 60'5 10740 1'0 0'0 1'0 ... ... 724
40 ... ... 58'6 0'0 58'6 10760 1'0 0'0 1'0 ... ... 3016
10 ... ... 56'7 0'0 56'7 10780 1'1 0'0 1'1 ... ... 361
40 ... ... 55'0 0'0 55'0 10800 1'2 0'0 1'2 ... ... 1549
40 ... ... 53'1 0'0 53'1 10820 1'3 0'0 1'3 ... ... 998
10 ... ... 51'2 0'0 51'2 10840 1'4 0'0 1'4 ... ... 450
10 ... ... 49'3 0'0 49'3 10860 1'2 -0'3 1'5 1'2 1'2 5
10 ... ... 47'5 0'0 47'5 10880 1'7 0'0 1'7 ... ... 1411
40 48'0 48'0 45'6 2'2 48'0 10900 2'1 0'0 2'1 ... ... 5
40 45'4 45'4 44'0 1'4 45'4 10920 2'2 0'0 2'2 ... ... 438
10 ... ... 42'2 0'0 42'2 10940 2'4 0'0 2'4 ... ... 817
40 ... ... 40'4 0'0 40'4 10960 2'7 0'0 2'7 ... ... 45
40 ... ... 38'7 0'0 38'7 10980 3'1 0'0 3'1 ... ... 408
40 41'0 41'0 37'1 3'7 41'0 11000 2'4 -0'7 3'3 3'7 2'4 228
40 ... ... 35'4 0'0 35'4 11020 3'6 0'0 3'6 ... ... 164
40 39'0 39'0 33'7 5'1 39'0 11040 4'1 0'0 4'1 ... ... 251
10 ... ... 32'2 0'0 32'2 11060 4'4 0'0 4'4 ... ... 389
10 ... ... 30'6 0'0 30'6 11080 5'0 0'0 5'0 ... ... 164
40 ... ... 29'2 0'0 29'2 11100 5'4 0'0 5'4 ... ... 104
10 ... ... 27'6 0'0 27'6 11120 4'2 -1'6 6'0 4'2 4'2 94
40 ... ... 26'2 0'0 26'2 11140 6'4 0'0 6'4 ... ... 141
40 ... ... 24'7 0'0 24'7 11160 7'1 0'0 7'1 ... ... 312
10 ... ... 23'4 0'0 23'4 11180 7'6 0'0 7'6 ... ... 158
40 26'0 25'1 22'1 3'7 26'0 11200 9'3 1'0 8'3 9'3 9'3 137
40 ... ... 20'7 0'0 20'7 11220 9'1 0'0 9'1 ... ... 238
10 ... ... 19'5 0'0 19'5 11240 9'7 0'0 9'7 ... ... 225
40 ... ... 18'3 0'0 18'3 11260 10'5 0'0 10'5 ... ... 132
10 ... ... 17'2 0'0 17'2 11280 11'4 0'0 11'4 ... ... 1
10 19'4 18'0 16'1 3'3 19'4 11300 11'2 -1'2 12'4 11'2 10'5 179
40 ... ... 15'1 0'0 15'1 11320 13'3 0'0 13'3 ... ... 191
11 ... ... 14'1 0'0 14'1 11340 11'4 -2'7 14'3 14'7 11'4 1
91 ... ... 13'1 0'0 13'1 11360 14'0 -1'3 15'3 14'0 14'0 1
69 ... ... 12'2 0'0 12'2 11380 14'6 -1'6 16'4 14'6 14'6 1
63 14'0 10'0 11'3 2'5 14'0 11400 15'2 -2'3 17'5 15'2 15'2 163
1 ... ... 10'4 0'0 10'4 11420 18'6 0'0 18'6 ... ... 178
101 ... ... 9'6 0'0 9'6 11440 20'0 0'0 20'0 ... ... 190
85 ... ... 9'0 0'0 9'0 11460 21'2 0'0 21'2 ... ... 14
201 ... ... 8'3 0'0 8'3 11480 22'5 0'0 22'5 ... ... 11
66 10'4 6'7 7'6 2'2 10'0 11500 24'0 0'0 24'0 ... ... 11
86 ... ... 7'1 0'0 7'1 11520 25'3 0'0 25'3 ... ... 10
221 ... ... 6'5 0'0 6'5 11540 26'6 0'0 26'6 ... ... 40
110 ... ... 6'1 0'0 6'1 11560 28'2 0'0 28'2 ... ... 10
118 6'7 6'5 5'5 1'0 6'5 11580 29'7 0'0 29'7 ... ... 10
289 6'5 5'2 5'1 1'3 6'4 11600 31'3 0'0 31'3 ... ... 10
104 ... ... 4'6 0'0 4'6 11620 33'0 0'0 33'0 ... ... 10
113 ... ... 4'3 0'0 4'3 11640 34'5 0'0 34'5 ... ... 10
293 4'2 4'2 4'0 0'2 4'2 11660 36'2 0'0 36'2 ... ... 10
63 4'4 4'4 3'6 0'6 4'4 11680 37'7 0'0 37'7 ... ... 10
347 4'7 4'7 3'3 1'4 4'7 11700 39'5 0'0 39'5 ... ... 10
312 ... ... 3'1 0'0 3'1 11720 41'3 0'0 41'3 ... ... 10
424 ... ... 2'7 0'0 2'7 11740 43'1 0'0 43'1 ... ... 10
296 ... ... 2'5 0'0 2'5 11760 44'7 0'0 44'7 ... ... 10
50 ... ... 2'3 0'0 2'3 11780 46'5 0'0 46'5 ... ... 10
67 ... ... 2'2 0'0 2'2 11800 48'4 0'0 48'4 ... ... 10
403 ... ... 2'0 0'0 2'0 11820 50'2 0'0 50'2 ... ... 10
69 ... ... 1'7 0'0 1'7 11840 52'1 0'0 52'1 ... ... 10
318 ... ... 1'6 0'0 1'6 11860 54'0 0'0 54'0 ... ... 10
719 ... ... 1'5 0'0 1'5 11880 55'7 0'0 55'7 ... ... 10
555 ... ... 1'4 0'0 1'4 11900 57'6 0'0 57'6 ... ... 10
1128 1'0 1'0 1'0 0'0 1'0 12000 67'2 0'0 67'2 ... ... 10
1089 0'7 0'6 0'6 0'1 0'7 12100 76'7 0'0 76'7 ... ... 10
443 0'4 0'4 0'5 -0'1 0'4 12200 86'6 0'0 86'6 ... ... 10
3407 ... ... 0'4 0'0 0'4 12300 96'5 0'0 96'5 ... ... 10
3699 ... ... 0'3 0'0 0'3 12400 106'4 0'0 106'4 ... ... 10
1647 ... ... 0'2 0'0 0'2 12500 116'3 0'0 116'3 ... ... 10
5983 ... ... 0'2 0'0 0'2 12600 126'3 0'0 126'3 ... ... 10
4603 ... ... 0'1 0'0 0'1 12700 136'3 0'0 136'3 ... ... 10
849 ... ... 0'1 0'0 0'1 12800 146'2 0'0 146'2 ... ... 10
812 ... ... 0'1 0'0 0'1 12900 156'2 0'0 156'2 ... ... 10
741 ... ... 0'1 0'0 0'1 13000 166'2 0'0 166'2 ... ... 10
690 ... ... 0'1 0'0 0'1 13100 176'2 0'0 176'2 ... ... 10
288 ... ... 0'1 0'0 0'1 13200 186'2 0'0 186'2 ... ... 10
270 ... ... 0'1 0'0 0'1 13300 196'2 0'0 196'2 ... ... 30
258 ... ... 0'1 0'0 0'1 13400 206'2 0'0 206'2 ... ... 30
214 ... ... 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.