DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'4
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 ... ... 324'2 0'0 324'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 314'2 0'0 314'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 304'2 0'0 304'2 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 294'2 0'0 294'2 8400 0'1 0'0 0'1 ... ... 0
32 ... ... 284'2 0'0 284'2 8500 0'1 0'0 0'1 ... ... 0
32 ... ... 274'2 0'0 274'2 8600 0'1 0'0 0'1 ... ... 0
32 ... ... 264'2 0'0 264'2 8700 0'1 0'0 0'1 ... ... 0
32 ... ... 254'2 0'0 254'2 8800 0'1 0'0 0'1 ... ... 0
32 ... ... 244'2 0'0 244'2 8900 0'1 0'0 0'1 ... ... 0
32 ... ... 234'2 0'0 234'2 9000 0'1 0'0 0'1 ... ... 0
32 ... ... 224'2 0'0 224'2 9100 0'1 0'0 0'1 ... ... 0
32 ... ... 214'2 0'0 214'2 9200 0'1 0'0 0'1 ... ... 0
32 ... ... 204'2 0'0 204'2 9300 0'1 0'0 0'1 ... ... 0
32 ... ... 194'2 0'0 194'2 9400 0'1 0'0 0'1 0'1 0'1 25
32 ... ... 184'2 0'0 184'2 9500 0'1 0'0 0'1 ... ... 263
32 ... ... 174'2 0'0 174'2 9600 0'1 0'0 0'1 ... ... 382
32 ... ... 164'2 0'0 164'2 9700 0'1 0'0 0'1 ... ... 915
32 ... ... 154'3 0'0 154'3 9800 0'1 0'0 0'1 ... ... 221
32 ... ... 144'3 0'0 144'3 9900 0'2 0'0 0'2 ... ... 380
32 ... ... 134'3 0'0 134'3 10000 0'3 0'1 0'2 0'3 0'3 209
32 ... ... 126'4 0'0 126'4 10080 0'3 0'0 0'3 ... ... 343
32 ... ... 124'4 0'0 124'4 10100 0'3 0'0 0'3 ... ... 696
32 ... ... 122'4 0'0 122'4 10120 0'3 0'0 0'3 ... ... 1006
32 ... ... 120'4 0'0 120'4 10140 0'3 0'0 0'3 ... ... 206
32 ... ... 118'4 0'0 118'4 10160 0'3 0'0 0'3 ... ... 236
32 ... ... 116'4 0'0 116'4 10180 0'3 0'0 0'3 ... ... 343
32 ... ... 114'4 0'0 114'4 10200 0'3 0'0 0'3 ... ... 474
32 ... ... 112'4 0'0 112'4 10220 0'3 0'0 0'3 ... ... 985
32 ... ... 110'5 0'0 110'5 10240 0'3 0'0 0'3 ... ... 205
32 ... ... 108'5 0'0 108'5 10260 0'4 0'0 0'4 ... ... 365
32 ... ... 106'5 0'0 106'5 10280 0'4 0'0 0'4 ... ... 343
32 ... ... 104'5 0'0 104'5 10300 0'4 0'0 0'4 ... ... 986
32 ... ... 102'5 0'0 102'5 10320 0'4 0'0 0'4 ... ... 236
32 ... ... 100'6 0'0 100'6 10340 0'5 0'0 0'5 ... ... 343
42 ... ... 98'6 0'0 98'6 10360 0'5 0'0 0'5 ... ... 945
32 ... ... 96'6 0'0 96'6 10380 0'5 0'0 0'5 ... ... 343
32 ... ... 94'6 0'0 94'6 10400 0'5 0'0 0'5 ... ... 404
32 ... ... 92'7 0'0 92'7 10420 0'5 0'0 0'5 ... ... 1186
32 ... ... 90'7 0'0 90'7 10440 0'6 0'0 0'6 ... ... 283
32 ... ... 88'7 0'0 88'7 10460 0'6 0'0 0'6 ... ... 670
42 ... ... 87'0 0'0 87'0 10480 0'6 0'0 0'6 ... ... 321
32 ... ... 85'0 0'0 85'0 10500 0'7 0'0 0'7 ... ... 275
32 ... ... 83'0 0'0 83'0 10520 0'7 0'0 0'7 ... ... 621
32 ... ... 81'1 0'0 81'1 10540 1'0 0'0 1'0 ... ... 425
42 ... ... 79'1 0'0 79'1 10560 1'0 0'0 1'0 ... ... 267
42 ... ... 77'2 0'0 77'2 10580 1'0 0'0 1'0 ... ... 265
42 ... ... 75'2 0'0 75'2 10600 1'1 0'0 1'1 ... ... 263
32 ... ... 73'3 0'0 73'3 10620 1'2 0'0 1'2 ... ... 310
32 ... ... 71'3 0'0 71'3 10640 1'2 0'0 1'2 ... ... 308
32 ... ... 69'4 0'0 69'4 10660 1'3 0'0 1'3 ... ... 426
32 ... ... 67'5 0'0 67'5 10680 1'4 0'0 1'4 ... ... 253
32 ... ... 65'6 0'0 65'6 10700 1'5 0'0 1'5 ... ... 2
32 ... ... 63'7 0'0 63'7 10720 1'6 0'0 1'6 ... ... 299
32 ... ... 62'0 0'0 62'0 10740 1'7 0'0 1'7 ... ... 161
32 ... ... 60'1 0'0 60'1 10760 2'0 0'0 2'0 ... ... 154
32 ... ... 58'2 0'0 58'2 10780 2'1 0'0 2'1 ... ... 151
32 ... ... 56'4 0'0 56'4 10800 2'2 0'0 2'2 ... ... 142
32 ... ... 54'5 0'0 54'5 10820 2'4 0'0 2'4 ... ... 112
32 ... ... 52'7 0'0 52'7 10840 2'6 0'0 2'6 ... ... 108
32 ... ... 51'1 0'0 51'1 10860 2'7 0'0 2'7 ... ... 105
32 ... ... 49'3 0'0 49'3 10880 3'1 0'0 3'1 ... ... 101
32 41'0 41'0 47'5 -6'5 41'0 10900 5'5 2'2 3'3 5'5 5'5 78
32 ... ... 45'7 0'0 45'7 10920 3'6 0'0 3'6 ... ... 103
32 ... ... 44'2 0'0 44'2 10940 6'6 2'6 4'0 6'6 6'6 92
32 ... ... 42'4 0'0 42'4 10960 4'3 0'0 4'3 ... ... 68
32 ... ... 40'7 0'0 40'7 10980 4'6 0'0 4'6 ... ... 87
32 35'0 35'0 39'2 -4'2 35'0 11000 8'0 2'7 5'1 8'0 7'7 65
32 ... ... 37'6 0'0 37'6 11020 5'4 0'0 5'4 ... ... 82
32 ... ... 36'1 0'0 36'1 11040 6'0 0'0 6'0 ... ... 81
32 ... ... 34'5 0'0 34'5 11060 6'3 0'0 6'3 ... ... 59
32 ... ... 33'1 0'0 33'1 11080 6'7 0'0 6'7 ... ... 78
32 ... ... 31'5 0'0 31'5 11100 9'7 2'3 7'4 9'7 9'7 57
32 ... ... 30'2 0'0 30'2 11120 8'0 0'0 8'0 ... ... 76
38 22'3 22'3 28'7 -6'4 22'3 11140 8'5 0'0 8'5 ... ... 55
44 ... ... 27'4 0'0 27'4 11160 9'2 0'0 9'2 ... ... 74
48 ... ... 26'1 0'0 26'1 11180 10'0 0'0 10'0 ... ... 73
51 21'3 19'3 24'7 -5'4 19'3 11200 10'5 0'0 10'5 ... ... 53
53 ... ... 23'5 0'0 23'5 11220 16'5 5'2 11'3 16'5 16'5 73
53 16'4 16'4 22'4 -6'0 16'4 11240 12'2 0'0 12'2 ... ... 63
53 ... ... 21'3 0'0 21'3 11260 17'4 4'3 13'1 17'4 17'4 51
73 ... ... 20'2 0'0 20'2 11280 14'0 0'0 14'0 ... ... 49
54 16'2 14'1 19'1 -5'0 14'1 11300 20'5 5'6 14'7 20'5 16'1 54
75 ... ... 18'1 0'0 18'1 11320 15'7 0'0 15'7 ... ... 39
90 ... ... 17'1 0'0 17'1 11340 16'7 0'0 16'7 ... ... 42
87 ... ... 16'1 0'0 16'1 11360 22'6 4'7 17'7 22'6 22'6 42
2 ... ... 15'2 0'0 15'2 11380 19'0 0'0 19'0 ... ... 32
59 13'2 10'1 14'3 -4'2 10'1 11400 20'1 0'0 20'1 ... ... 32
60 ... ... 13'4 0'0 13'4 11420 21'2 0'0 21'2 ... ... 42
62 ... ... 12'6 0'0 12'6 11440 22'4 0'0 22'4 ... ... 42
64 ... ... 12'0 0'0 12'0 11460 23'6 0'0 23'6 ... ... 32
66 ... ... 11'2 0'0 11'2 11480 24'7 0'0 24'7 ... ... 32
105 9'7 7'1 10'4 -3'3 7'1 11500 26'2 0'0 26'2 ... ... 42
180 ... ... 9'6 0'0 9'6 11520 27'4 0'0 27'4 ... ... 32
99 ... ... 9'1 0'0 9'1 11540 28'7 0'0 28'7 ... ... 32
243 ... ... 8'5 0'0 8'5 11560 30'3 0'0 30'3 ... ... 42
245 ... ... 8'0 0'0 8'0 11580 31'6 0'0 31'6 ... ... 32
268 ... ... 7'4 0'0 7'4 11600 33'2 0'0 33'2 ... ... 32
133 ... ... 7'0 0'0 7'0 11620 34'6 0'0 34'6 ... ... 32
272 ... ... 6'5 0'0 6'5 11640 36'2 0'0 36'2 ... ... 32
197 ... ... 6'1 0'0 6'1 11660 37'7 0'0 37'7 ... ... 32
134 ... ... 5'6 0'0 5'6 11680 39'3 0'0 39'3 ... ... 42
143 ... ... 5'2 0'0 5'2 11700 41'0 0'0 41'0 ... ... 32
170 ... ... 4'7 0'0 4'7 11720 42'5 0'0 42'5 ... ... 32
247 ... ... 4'5 0'0 4'5 11740 44'2 0'0 44'2 ... ... 42
112 ... ... 4'2 0'0 4'2 11760 46'0 0'0 46'0 ... ... 32
261 ... ... 4'0 0'0 4'0 11780 47'5 0'0 47'5 ... ... 32
116 3'0 3'0 3'5 -0'5 3'0 11800 49'3 0'0 49'3 ... ... 32
232 ... ... 3'3 0'0 3'3 11820 51'1 0'0 51'1 ... ... 42
206 ... ... 3'1 0'0 3'1 11840 52'7 0'0 52'7 ... ... 32
207 ... ... 3'0 0'0 3'0 11860 54'5 0'0 54'5 ... ... 32
209 ... ... 2'6 0'0 2'6 11880 56'3 0'0 56'3 ... ... 32
240 ... ... 2'4 0'0 2'4 11900 58'2 0'0 58'2 ... ... 32
4978 1'2 1'2 1'7 -0'5 1'2 12000 67'4 0'0 67'4 ... ... 32
669 ... ... 1'3 0'0 1'3 12100 77'0 0'0 77'0 ... ... 32
1926 ... ... 1'1 0'0 1'1 12200 86'6 0'0 86'6 ... ... 32
236 ... ... 0'7 0'0 0'7 12300 96'4 0'0 96'4 ... ... 32
261 ... ... 0'6 0'0 0'6 12400 106'3 0'0 106'3 ... ... 32
1471 ... ... 0'5 0'0 0'5 12500 116'2 0'0 116'2 ... ... 32
237 ... ... 0'4 0'0 0'4 12600 126'1 0'0 126'1 ... ... 32
1822 ... ... 0'4 0'0 0'4 12700 136'0 0'0 136'0 ... ... 32
1894 ... ... 0'3 0'0 0'3 12800 146'0 0'0 146'0 ... ... 32
254 ... ... 0'3 0'0 0'3 12900 156'0 0'0 156'0 ... ... 32
254 ... ... 0'3 0'0 0'3 13000 165'7 0'0 165'7 ... ... 32
2785 ... ... 0'2 0'0 0'2 13100 175'7 0'0 175'7 ... ... 32
1877 ... ... 0'2 0'0 0'2 13200 185'7 0'0 185'7 ... ... 32
575 ... ... 0'2 0'0 0'2 13300 195'7 0'0 195'7 ... ... 42
521 ... ... 0'2 0'0 0'2 13400 205'6 0'0 205'6 ... ... 32
262 ... ... 0'1 0'0 0'1 13500 215'6 0'0 215'6 ... ... 32

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.