DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'4
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 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0
33 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0
33 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0
33 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0
33 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0
33 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0
33 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 140
33 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 254
33 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 284
33 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 911
33 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 0'1 0'1 1084
43 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 0'1 0'1 1253
33 193'5 193'5 175'2 18'3 193'5 9400 0'1 0'0 0'1 ... ... 75
33 183'7 183'0 165'2 18'5 183'7 9500 0'2 0'0 0'2 ... ... 3391
43 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 11117
33 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 0'2 0'2 12655
43 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 763
33 ... ... 125'3 0'0 125'3 9900 0'2 -0'1 0'3 0'2 0'2 12234
43 133'0 133'0 115'4 17'4 133'0 10000 0'3 0'0 0'3 0'3 0'3 14011
33 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 8498
33 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 15675
43 ... ... 103'4 0'0 103'4 10120 0'4 0'1 0'3 0'4 0'4 15849
33 ... ... 101'4 0'0 101'4 10140 0'4 0'1 0'3 0'4 0'4 18298
43 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 18774
43 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 110
43 ... ... 95'5 0'0 95'5 10200 0'5 0'1 0'4 0'5 0'4 110
33 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 7078
33 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 16510
33 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 17594
43 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 18916
43 ... ... 85'6 0'0 85'6 10300 0'6 0'1 0'5 0'6 0'4 110
33 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 486
33 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 16890
33 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 17491
43 ... ... 78'0 0'0 78'0 10380 1'0 0'1 0'7 1'0 1'0 28484
43 94'6 80'4 76'0 18'6 94'6 10400 0'7 0'0 0'7 1'0 0'5 215
33 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 16811
43 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 17141
33 ... ... 70'2 0'0 70'2 10460 1'0 -0'1 1'1 1'0 1'0 522
33 ... ... 68'3 0'0 68'3 10480 1'1 -0'1 1'2 1'1 1'0 16700
43 70'2 70'2 66'4 3'6 70'2 10500 1'1 -0'1 1'2 1'5 1'0 26835
33 ... ... 64'4 0'0 64'4 10520 1'2 -0'1 1'3 1'2 1'0 11199
43 ... ... 62'5 0'0 62'5 10540 1'2 -0'2 1'4 1'2 1'2 26105
33 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 10549
33 ... ... 58'7 0'0 58'7 10580 1'3 -0'3 1'6 1'3 1'3 26588
43 68'0 58'0 57'0 11'0 68'0 10600 1'4 -0'3 1'7 2'1 1'3 9115
33 ... ... 55'2 0'0 55'2 10620 1'5 -0'3 2'0 2'1 1'4 227
33 ... ... 53'3 0'0 53'3 10640 1'7 -0'3 2'2 2'2 1'7 12682
43 ... ... 51'5 0'0 51'5 10660 1'6 -0'5 2'3 2'4 1'6 10693
43 ... ... 49'6 0'0 49'6 10680 1'7 -0'6 2'5 2'5 1'7 5393
43 ... ... 48'0 0'0 48'0 10700 2'0 -0'7 2'7 2'5 1'6 4381
33 ... ... 46'2 0'0 46'2 10720 2'1 -1'0 3'1 2'6 2'1 4651
33 ... ... 44'4 0'0 44'4 10740 2'2 -1'1 3'3 3'0 2'2 4126
33 ... ... 42'7 0'0 42'7 10760 2'3 -1'2 3'5 2'5 2'3 5516
33 ... ... 41'1 0'0 41'1 10780 2'5 -1'3 4'0 2'5 2'4 4182
43 55'7 42'0 39'4 16'3 55'7 10800 2'7 -1'3 4'2 4'2 2'6 320
33 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'4 3'0 3429
43 ... ... 36'2 0'0 36'2 10840 3'2 -1'6 5'0 3'6 3'2 2129
33 ... ... 34'5 0'0 34'5 10860 3'6 -1'6 5'4 4'4 3'6 77
33 ... ... 33'1 0'0 33'1 10880 4'2 -1'5 5'7 4'5 4'2 73
33 44'3 32'0 31'5 12'6 44'3 10900 3'6 -2'5 6'3 7'1 3'6 72
42 ... ... 30'1 0'0 30'1 10920 4'4 -2'4 7'0 7'3 4'2 75
10 ... ... 28'6 0'0 28'6 10940 7'2 -0'2 7'4 8'0 6'3 2264
42 ... ... 27'3 0'0 27'3 10960 5'7 -2'2 8'1 7'0 5'7 80
33 ... ... 26'0 0'0 26'0 10980 9'0 0'2 8'6 9'0 6'6 1993
33 39'4 25'0 24'5 14'6 39'3 11000 5'6 -3'6 9'4 10'1 5'4 1894
51 ... ... 23'3 0'0 23'3 11020 6'0 -4'1 10'1 8'7 6'0 1829
51 33'0 33'0 22'1 10'7 33'0 11040 6'4 -4'4 11'0 9'1 6'4 168
51 27'2 26'6 21'0 6'2 27'2 11060 8'2 -3'4 11'6 10'3 8'2 65
43 ... ... 19'7 0'0 19'7 11080 8'0 -4'5 12'5 11'6 8'0 521
10 28'5 21'6 18'6 9'7 28'5 11100 8'3 -5'1 13'4 13'6 7'7 19
33 27'2 26'5 17'6 9'4 27'2 11120 8'2 -6'2 14'4 12'2 8'2 47
71 ... ... 16'6 0'0 16'6 11140 9'2 -6'2 15'4 11'4 9'2 288
62 20'7 18'1 15'6 5'1 20'7 11160 16'4 0'0 16'4 ... ... 189
56 26'0 16'3 14'6 11'2 26'0 11180 17'4 0'0 17'4 ... ... 31
81 25'0 14'2 13'7 11'1 25'0 11200 11'2 -7'3 18'5 17'0 11'0 64
12 23'2 13'6 13'1 10'1 23'2 11220 12'0 -7'6 19'6 15'2 11'7 44
56 19'6 13'1 12'2 7'4 19'6 11240 12'4 -8'4 21'0 18'6 12'4 63
92 18'4 12'4 11'4 7'0 18'4 11260 22'2 0'0 22'2 ... ... 20
115 17'7 11'6 10'6 7'1 17'7 11280 15'7 -7'5 23'4 15'7 15'7 146
85 18'7 10'7 10'1 8'6 18'7 11300 15'3 -9'4 24'7 23'7 15'3 20
140 15'4 10'1 9'4 6'0 15'4 11320 19'5 -6'5 26'2 19'5 19'5 110
142 13'4 12'7 8'7 4'5 13'4 11340 27'5 0'0 27'5 ... ... 53
95 15'5 10'2 8'3 7'2 15'5 11360 29'0 0'0 29'0 ... ... 10
206 9'2 8'4 7'6 0'6 8'4 11380 19'4 -11'0 30'4 19'4 19'4 49
238 14'4 8'0 7'2 7'2 14'4 11400 20'5 -11'3 32'0 27'2 20'5 10
145 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 10
40 11'4 6'7 6'3 5'1 11'4 11440 35'0 0'0 35'0 ... ... 10
41 10'1 6'2 5'7 4'2 10'1 11460 36'5 0'0 36'5 ... ... 66
156 9'4 9'3 5'4 4'0 9'4 11480 38'1 0'0 38'1 ... ... 10
41 10'6 5'0 5'1 5'2 10'3 11500 39'6 0'0 39'6 ... ... 43
291 8'6 7'7 4'6 4'0 8'6 11520 41'3 0'0 41'3 ... ... 43
152 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 43
330 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 43
238 7'1 7'0 3'7 3'2 7'1 11580 46'4 0'0 46'4 ... ... 43
308 7'7 3'7 3'5 4'2 7'7 11600 48'2 0'0 48'2 ... ... 43
203 5'6 3'6 3'3 2'3 5'6 11620 50'0 0'0 50'0 ... ... 43
361 6'7 3'4 ... ... 6'7 11640 39'3 ... ... 45'4 39'3 43
164 6'3 3'2 ... ... 6'3 11660 ... ... ... ... ... 43
513 6'0 2'7 ... ... 6'0 11680 ... ... ... ... ... 43
512 5'5 2'6 2'5 3'0 5'5 11700 57'2 0'0 57'2 ... ... 43
399 4'0 2'1 1'7 2'1 4'0 11800 66'4 0'0 66'4 ... ... 43
546 3'0 1'5 1'4 1'4 3'0 11900 76'1 0'0 76'1 ... ... 43
2164 2'1 1'1 1'2 0'6 2'0 12000 85'7 0'0 85'7 ... ... 45
900 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 43
12656 1'0 1'0 0'7 0'1 1'0 12200 105'4 0'0 105'4 ... ... 43
13388 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 43
80 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 43
80 0'6 0'6 0'5 0'1 0'6 12500 135'1 0'0 135'1 ... ... 45
8969 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 43
17458 0'4 0'4 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 43
8675 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 43
35983 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 43
12976 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 43
8881 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 43
35224 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 43
11249 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 43
9253 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 43

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.