DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1128'6
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 ... ... 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
0 ... ... 291'4 0'0 291'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 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 ... ... 0
13 ... ... 191'4 0'0 191'4 9300 0'1 0'0 0'1 ... ... 110
13 ... ... 181'4 0'0 181'4 9400 0'1 0'0 0'1 ... ... 204
13 ... ... 171'4 0'0 171'4 9500 0'0 -0'1 0'1 0'1 0'0 224
13 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 196
13 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 0'2 0'2 941
13 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 3794
13 ... ... 131'5 0'0 131'5 9900 0'3 0'0 0'3 ... ... 296
13 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 3164
13 ... ... 113'6 0'0 113'6 10080 0'3 0'0 0'3 ... ... 196
13 ... ... 111'6 0'0 111'6 10100 0'3 0'0 0'3 ... ... 674
13 ... ... 109'7 0'0 109'7 10120 0'4 0'0 0'4 ... ... 1470
13 ... ... 107'7 0'0 107'7 10140 0'4 0'0 0'4 ... ... 2163
13 ... ... 105'7 0'0 105'7 10160 0'4 0'0 0'4 ... ... 2321
13 ... ... 103'7 0'0 103'7 10180 0'4 0'0 0'4 ... ... 2331
13 ... ... 101'7 0'0 101'7 10200 0'4 0'0 0'4 ... ... 2541
13 ... ... 99'7 0'0 99'7 10220 0'4 0'0 0'4 ... ... 638
13 ... ... 98'0 0'0 98'0 10240 0'5 0'0 0'5 ... ... 1162
13 ... ... 96'0 0'0 96'0 10260 0'5 0'0 0'5 ... ... 2269
13 ... ... 94'0 0'0 94'0 10280 0'5 0'0 0'5 ... ... 2267
13 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 2421
13 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 632
13 ... ... 88'1 0'0 88'1 10340 0'6 0'0 0'6 ... ... 2068
13 ... ... 86'1 0'0 86'1 10360 0'6 0'0 0'6 ... ... 2202
13 ... ... 84'2 0'0 84'2 10380 0'7 0'0 0'7 ... ... 614
23 ... ... 82'2 0'0 82'2 10400 0'7 0'0 0'7 ... ... 1446
13 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 2407
13 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 593
13 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 2003
13 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 425
22 ... ... 72'5 0'0 72'5 10500 1'1 0'0 1'1 1'1 1'1 1394
12 ... ... 70'5 0'0 70'5 10520 1'2 0'0 1'2 ... ... 440
12 ... ... 68'6 0'0 68'6 10540 1'3 0'0 1'3 ... ... 1398
12 ... ... 66'7 0'0 66'7 10560 1'3 0'0 1'3 ... ... 821
12 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 270
21 ... ... 63'0 0'0 63'0 10600 1'7 0'2 1'5 2'0 1'7 1364
11 ... ... 61'1 0'0 61'1 10620 1'6 0'0 1'6 ... ... 1175
11 ... ... 59'2 0'0 59'2 10640 1'7 0'0 1'7 ... ... 829
11 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 730
11 ... ... 55'5 0'0 55'5 10680 2'2 0'1 2'1 2'4 2'2 1151
11 52'7 52'7 53'6 -0'7 52'7 10700 2'1 -0'2 2'3 2'6 2'0 1139
11 ... ... 52'0 0'0 52'0 10720 2'4 0'0 2'4 ... ... 213
10 ... ... 50'1 0'0 50'1 10740 2'4 -0'2 2'6 2'4 2'4 332
10 ... ... 48'3 0'0 48'3 10760 3'0 0'0 3'0 ... ... 296
10 ... ... 46'5 0'0 46'5 10780 3'6 0'4 3'2 3'6 3'6 111
9 ... ... 44'7 0'0 44'7 10800 3'4 0'0 3'4 4'1 3'4 29
9 ... ... 43'2 0'0 43'2 10820 3'6 0'0 3'6 ... ... 266
9 ... ... 41'4 0'0 41'4 10840 4'1 0'0 4'1 ... ... 262
9 ... ... 39'7 0'0 39'7 10860 4'4 0'0 4'4 ... ... 26
9 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 56
9 34'3 33'5 36'5 -2'2 34'3 10900 5'2 0'0 5'2 ... ... 151
9 ... ... 35'1 0'0 35'1 10920 5'5 0'0 5'5 ... ... 54
9 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 51
9 ... ... 32'1 0'0 32'1 10960 6'5 0'0 6'5 ... ... 51
9 ... ... 30'5 0'0 30'5 10980 7'1 0'0 7'1 ... ... 134
9 ... ... 29'1 0'0 29'1 11000 7'0 -0'6 7'6 9'4 6'4 47
9 33'1 28'0 27'6 5'3 33'1 11020 8'3 0'0 8'3 ... ... 25
9 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 15
9 ... ... 25'1 0'0 25'1 11060 9'5 0'0 9'5 ... ... 35
9 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 14
9 ... ... 22'5 0'0 22'5 11100 9'6 -1'3 11'1 13'3 9'6 106
9 ... ... 21'3 0'0 21'3 11120 11'7 0'0 11'7 ... ... 14
9 19'0 19'0 20'2 -1'2 19'0 11140 12'6 0'0 12'6 ... ... 14
9 ... ... 19'1 0'0 19'1 11160 13'5 0'0 13'5 ... ... 14
9 ... ... 18'0 0'0 18'0 11180 14'4 0'0 14'4 ... ... 14
23 18'7 15'0 17'0 1'7 18'7 11200 13'2 -2'2 15'4 13'2 13'2 109
12 ... ... 16'0 0'0 16'0 11220 16'4 0'0 16'4 ... ... 102
87 ... ... 15'0 0'0 15'0 11240 17'4 0'0 17'4 ... ... 106
99 ... ... 14'1 0'0 14'1 11260 18'5 0'0 18'5 ... ... 89
103 ... ... 13'2 0'0 13'2 11280 19'6 0'0 19'6 ... ... 105
106 16'0 11'4 12'4 3'4 16'0 11300 21'0 0'0 21'0 ... ... 105
93 ... ... 11'6 0'0 11'6 11320 22'1 0'0 22'1 ... ... 92
90 ... ... 11'0 0'0 11'0 11340 21'2 -2'2 23'4 21'2 21'2 97
94 ... ... 10'2 0'0 10'2 11360 24'6 0'0 24'6 ... ... 13
71 ... ... 9'5 0'0 9'5 11380 26'0 0'0 26'0 ... ... 12
102 10'2 9'0 9'0 1'2 10'2 11400 27'3 0'0 27'3 ... ... 9
14 ... ... 8'3 0'0 8'3 11420 28'7 0'0 28'7 ... ... 9
86 7'4 7'4 7'6 -0'2 7'4 11440 30'2 0'0 30'2 ... ... 9
14 ... ... 7'2 0'0 7'2 11460 31'6 0'0 31'6 ... ... 9
14 7'3 7'3 6'6 0'5 7'3 11480 33'2 0'0 33'2 ... ... 9
15 9'0 5'7 6'2 2'6 9'0 11500 34'6 0'0 34'6 ... ... 9
15 6'3 6'3 5'7 0'4 6'3 11520 36'2 0'0 36'2 ... ... 9
95 ... ... 5'3 0'0 5'3 11540 37'7 0'0 37'7 ... ... 9
15 ... ... 5'0 0'0 5'0 11560 39'4 0'0 39'4 ... ... 10
15 ... ... 4'5 0'0 4'5 11580 41'1 0'0 41'1 ... ... 10
97 4'2 4'2 4'2 0'0 4'2 11600 42'6 0'0 42'6 ... ... 10
16 ... ... 4'0 0'0 4'0 11620 44'3 0'0 44'3 ... ... 11
16 ... ... 3'5 0'0 3'5 11640 46'1 0'0 46'1 ... ... 11
16 ... ... 3'3 0'0 3'3 11660 47'7 0'0 47'7 ... ... 11
110 ... ... 3'1 0'0 3'1 11680 49'5 0'0 49'5 ... ... 11
17 3'4 3'4 2'7 0'5 3'4 11700 51'3 0'0 51'3 ... ... 21
145 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 12
53 ... ... 2'4 0'0 2'4 11740 54'7 0'0 54'7 ... ... 12
159 2'5 2'5 2'3 0'2 2'5 11760 56'6 0'0 56'6 ... ... 13
141 ... ... 2'1 0'0 2'1 11780 58'5 0'0 58'5 ... ... 13
297 ... ... 2'0 0'0 2'0 11800 60'3 0'0 60'3 ... ... 23
274 ... ... 1'7 0'0 1'7 11820 62'2 0'0 62'2 ... ... 13
168 ... ... 1'6 0'0 1'6 11840 64'1 0'0 64'1 ... ... 13
417 ... ... 1'5 0'0 1'5 11860 66'0 0'0 66'0 ... ... 13
315 ... ... 1'4 0'0 1'4 11880 68'0 0'0 68'0 ... ... 13
419 ... ... 1'4 0'0 1'4 11900 69'7 0'0 69'7 ... ... 13
518 1'2 1'2 1'1 0'1 1'2 12000 79'4 0'0 79'4 ... ... 23
1588 ... ... 0'7 0'0 0'7 12100 89'2 0'0 89'2 ... ... 23
395 ... ... 0'6 0'0 0'6 12200 99'1 0'0 99'1 ... ... 23
181 ... ... 0'5 0'0 0'5 12300 109'0 0'0 109'0 ... ... 23
416 ... ... 0'4 0'0 0'4 12400 118'7 0'0 118'7 ... ... 23
716 ... ... 0'4 0'0 0'4 12500 128'6 0'0 128'6 ... ... 13
181 ... ... 0'3 0'0 0'3 12600 138'6 0'0 138'6 ... ... 23
1433 ... ... 0'3 0'0 0'3 12700 148'6 0'0 148'6 ... ... 13
769 ... ... 0'2 0'0 0'2 12800 158'5 0'0 158'5 ... ... 23
718 ... ... 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
1502 ... ... 0'2 0'0 0'2 13100 188'5 0'0 188'5 ... ... 13
816 ... ... 0'2 0'0 0'2 13200 198'5 0'0 198'5 ... ... 13
647 ... ... 0'2 0'0 0'2 13300 208'4 0'0 208'4 ... ... 13
773 ... ... 0'2 0'0 0'2 13400 218'4 0'0 218'4 ... ... 13
600 ... ... 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.