DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 541'0
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
57 ... ... 254'0 0'0 254'0 2800 0'1 0'0 0'1 ... ... 11134
57 ... ... 244'0 0'0 244'0 2900 0'1 0'0 0'1 ... ... 11139
57 ... ... 234'0 0'0 234'0 3000 0'1 0'0 0'1 ... ... 11081
57 ... ... 224'0 0'0 224'0 3100 0'1 0'0 0'1 ... ... 11139
57 ... ... 214'0 0'0 214'0 3200 0'1 0'0 0'1 ... ... 11119
57 ... ... 204'0 0'0 204'0 3300 0'1 0'0 0'1 ... ... 11128
57 ... ... 194'0 0'0 194'0 3400 0'1 0'0 0'1 ... ... 11131
57 ... ... 184'0 0'0 184'0 3500 0'1 0'0 0'1 ... ... 11146
57 ... ... 174'0 0'0 174'0 3600 0'1 0'0 0'1 ... ... 11199
57 ... ... 164'0 0'0 164'0 3700 0'1 0'0 0'1 ... ... 11197
57 ... ... 154'0 0'0 154'0 3800 0'1 0'0 0'1 ... ... 11203
1 ... ... 144'0 0'0 144'0 3900 0'1 0'0 0'1 ... ... 11196
1 ... ... 134'0 0'0 134'0 4000 0'1 0'0 0'1 ... ... 11237
1 ... ... 129'0 0'0 129'0 4050 0'1 0'0 0'1 ... ... 11232
1 ... ... 124'0 0'0 124'0 4100 0'1 0'0 0'1 ... ... 11191
1 ... ... 119'0 0'0 119'0 4150 0'1 0'0 0'1 ... ... 11187
1 ... ... 114'0 0'0 114'0 4200 0'1 0'0 0'1 ... ... 11210
1 ... ... 109'0 0'0 109'0 4250 0'1 0'0 0'1 ... ... 11101
1 ... ... 104'0 0'0 104'0 4300 0'1 0'0 0'1 ... ... 12209
1 ... ... 99'0 0'0 99'0 4350 0'1 0'0 0'1 ... ... 12289
1 ... ... 94'0 0'0 94'0 4400 0'1 0'0 0'1 ... ... 10174
1 ... ... 89'0 0'0 89'0 4450 0'1 0'0 0'1 ... ... 7488
1 ... ... 84'0 0'0 84'0 4500 0'1 0'0 0'1 ... ... 888
1 79'3 79'3 79'0 0'3 79'3 4550 0'1 0'0 0'1 ... ... 457
1 ... ... 74'0 0'0 74'0 4600 0'2 0'1 0'1 ... ... 12564
1 ... ... 69'0 0'0 69'0 4650 0'2 0'1 0'1 ... ... 12860
1 ... ... 64'1 0'0 64'1 4700 0'2 0'0 0'2 ... ... 10906
1 ... ... 59'2 0'0 59'2 4750 0'3 0'0 0'3 ... ... 13049
1 ... ... 54'2 0'0 54'2 4800 0'3 0'0 0'3 0'3 0'3 12604
1 ... ... 49'3 0'0 49'3 4850 0'4 0'1 0'3 ... ... 13031
1 ... ... 46'3 0'0 46'3 4880 0'4 0'0 0'4 ... ... 12574
1 ... ... 44'4 0'0 44'4 4900 0'4 -0'1 0'5 0'4 0'4 591
1 ... ... 42'4 0'0 42'4 4920 0'5 0'0 0'5 ... ... 12772
1 ... ... 40'4 0'0 40'4 4940 1'7 1'2 0'5 ... ... 12049
1 ... ... 39'5 0'0 39'5 4950 0'6 0'0 0'6 0'6 0'5 570
1 ... ... 38'5 0'0 38'5 4960 0'6 0'0 0'6 ... ... 9631
1 ... ... 36'7 0'0 36'7 4980 0'7 0'0 0'7 ... ... 3186
3 ... ... 35'0 0'0 35'0 5000 1'0 0'0 1'0 1'0 0'5 9856
1 ... ... 33'0 0'0 33'0 5020 1'2 0'1 1'1 1'2 1'0 149
1 ... ... 31'2 0'0 31'2 5040 1'3 0'1 1'2 1'3 1'0 836
3 ... ... 30'3 0'0 30'3 5050 1'0 -0'3 1'3 1'0 0'7 9311
1 ... ... 29'4 0'0 29'4 5060 1'2 -0'2 1'4 1'2 1'1 967
1 ... ... 27'6 0'0 27'6 5080 1'6 0'0 1'6 ... ... 9144
3 31'2 31'2 26'0 5'2 31'2 5100 1'4 -0'4 2'0 2'0 1'2 4369
1 ... ... 24'3 0'0 24'3 5120 1'3 -1'0 2'3 1'3 1'3 6702
1 ... ... 22'6 0'0 22'6 5140 1'5 -1'1 2'6 1'5 1'5 2084
1 ... ... 21'7 0'0 21'7 5150 1'7 -1'0 2'7 3'4 1'7 2176
1 ... ... 21'1 0'0 21'1 5160 3'1 0'0 3'1 ... ... 1332
1 ... ... 19'4 0'0 19'4 5180 4'3 0'6 3'5 4'3 2'1 1782
10 22'6 20'0 18'1 4'5 22'6 5200 3'3 -0'6 4'1 4'3 2'5 818
11 ... ... 16'6 0'0 16'6 5220 3'2 -1'4 4'6 3'3 3'2 90
11 ... ... 15'4 0'0 15'4 5240 5'0 -0'4 5'4 5'0 3'7 44
25 19'4 18'7 14'7 4'5 19'4 5250 4'4 -1'3 5'7 5'7 3'2 941
94 ... ... 14'2 0'0 14'2 5260 6'5 0'3 6'2 6'5 4'2 136
95 13'0 13'0 13'1 -0'1 13'0 5280 5'1 -2'0 7'1 5'1 5'1 128
34 15'7 11'1 12'0 3'6 15'6 5300 5'4 -2'4 8'0 9'3 5'4 648
46 12'1 12'1 10'7 1'2 12'1 5320 6'2 -2'5 8'7 6'2 6'2 443
74 ... ... 9'7 0'0 9'7 5340 9'7 0'0 9'7 ... ... 87
253 14'3 8'6 9'4 4'7 14'3 5350 10'1 -0'3 10'4 11'6 7'0 415
280 ... ... 9'0 0'0 9'0 5360 11'3 0'3 11'0 11'3 11'3 67
375 11'7 8'1 8'1 0'0 8'1 5380 9'5 -2'4 12'1 9'5 9'5 176
456 11'7 7'1 7'4 4'0 11'4 5400 9'5 -3'7 13'4 13'1 9'1 71
113 ... ... 6'6 0'0 6'6 5420 15'1 0'3 14'6 15'1 11'4 185
574 9'4 9'4 6'1 3'3 9'4 5440 16'1 0'0 16'1 ... ... 55
38 9'4 8'2 5'7 3'5 9'4 5450 12'3 -4'4 16'7 17'0 12'3 123
54 8'6 6'0 5'5 0'3 6'0 5460 17'5 0'0 17'5 ... ... 167
37 7'4 4'7 5'1 -0'2 4'7 5480 19'1 0'0 19'1 ... ... 52
723 7'6 4'2 4'5 3'0 7'5 5500 17'2 -3'3 20'5 17'2 17'2 81
94 6'0 4'0 4'2 -0'2 4'0 5520 22'2 0'0 22'2 ... ... 34
837 4'1 3'5 3'7 -0'2 3'5 5540 23'6 0'0 23'6 ... ... 82
52 6'1 4'0 3'5 2'2 5'7 5550 24'5 0'0 24'5 ... ... 76
61 5'6 3'6 3'3 1'7 5'2 5560 25'3 0'0 25'3 ... ... 71
62 5'2 3'1 3'0 0'1 3'1 5580 27'0 0'0 27'0 ... ... 80
672 5'0 4'0 2'6 2'1 4'7 5600 29'4 0'6 28'6 29'4 29'4 81
902 2'2 2'2 2'1 0'1 2'2 5650 33'0 0'0 33'0 ... ... 10
161 2'7 2'4 1'5 0'7 2'4 5700 37'4 0'0 37'4 ... ... 62
48 2'2 1'2 1'2 0'0 1'2 5750 42'2 0'0 42'2 ... ... 62
4855 1'4 1'0 1'0 0'1 1'1 5800 46'7 0'0 46'7 ... ... 69
7270 ... ... 0'6 0'0 0'6 5850 51'6 0'0 51'6 ... ... 58
362 1'1 0'7 0'5 0'2 0'7 5900 56'4 0'0 56'4 ... ... 60
7990 ... ... 0'4 0'0 0'4 5950 61'3 0'0 61'3 ... ... 56
550 ... ... 0'3 0'0 0'3 6000 64'1 -2'2 66'3 64'1 64'1 59
311 ... ... 0'3 0'0 0'3 6050 71'2 0'0 71'2 ... ... 59
12261 0'3 0'3 0'2 0'1 0'3 6100 76'2 0'0 76'2 ... ... 60
10228 ... ... 0'2 0'0 0'2 6150 81'1 0'0 81'1 ... ... 10
12343 ... ... 0'2 0'0 0'2 6200 86'1 0'0 86'1 ... ... 65
7988 0'2 0'2 0'2 0'0 0'2 6250 91'1 0'0 91'1 ... ... 66
11695 0'2 0'2 0'1 0'1 0'2 6300 96'1 0'0 96'1 ... ... 10
11948 0'2 0'2 0'1 0'1 0'2 6350 101'0 0'0 101'0 ... ... 67
12427 ... ... 0'1 0'0 0'1 6400 106'0 0'0 106'0 ... ... 68
1177 ... ... 0'1 0'0 0'1 6450 111'0 0'0 111'0 ... ... 68
8767 ... ... 0'1 0'0 0'1 6500 110'5 -5'3 116'0 110'5 110'5 68
10645 ... ... 0'1 0'0 0'1 6550 121'0 0'0 121'0 ... ... 68
11644 ... ... 0'1 0'0 0'1 6600 126'0 0'0 126'0 ... ... 10
10349 0'1 0'1 0'1 0'0 0'1 6650 131'0 0'0 131'0 ... ... 10
10519 ... ... 0'1 0'0 0'1 6700 136'0 0'0 136'0 ... ... 67
35 ... ... 0'1 0'0 0'1 6750 141'0 0'0 141'0 ... ... 67
100 ... ... 0'1 0'0 0'1 6800 146'0 0'0 146'0 ... ... 67
100 ... ... 0'1 0'0 0'1 6850 151'0 0'0 151'0 ... ... 68
69 ... ... 0'1 0'0 0'1 6900 156'0 0'0 156'0 ... ... 58
69 ... ... 0'1 0'0 0'1 6950 161'0 0'0 161'0 ... ... 58
238 ... ... 0'1 0'0 0'1 7000 166'0 0'0 166'0 ... ... 58
295 ... ... 0'1 0'0 0'1 7050 171'0 0'0 171'0 ... ... 58
295 ... ... 0'1 0'0 0'1 7100 176'0 0'0 176'0 ... ... 58
788 ... ... 0'1 0'0 0'1 7150 181'0 0'0 181'0 ... ... 58
1730 ... ... 0'1 0'0 0'1 7200 186'0 0'0 186'0 ... ... 58
2922 ... ... 0'1 0'0 0'1 7250 191'0 0'0 191'0 ... ... 58
3413 ... ... 0'1 0'0 0'1 7300 196'0 0'0 196'0 ... ... 58
5475 ... ... 0'1 0'0 0'1 7400 206'0 0'0 206'0 ... ... 58
9077 ... ... 0'1 0'0 0'1 7500 216'0 0'0 216'0 ... ... 58
9509 ... ... 0'1 0'0 0'1 7600 226'0 0'0 226'0 ... ... 58
9813 ... ... 0'1 0'0 0'1 7700 236'0 0'0 236'0 ... ... 58
9960 ... ... 0'1 0'0 0'1 7800 246'0 0'0 246'0 ... ... 58
10082 ... ... 0'1 0'0 0'1 7900 256'0 0'0 256'0 ... ... 58
10092 ... ... 0'1 0'0 0'1 8000 266'0 0'0 266'0 ... ... 58
10178 ... ... 0'1 0'0 0'1 8100 276'0 0'0 276'0 ... ... 58
10224 ... ... 0'1 0'0 0'1 8200 286'0 0'0 286'0 ... ... 58
10285 ... ... 0'1 0'0 0'1 8300 296'0 0'0 296'0 ... ... 58
10376 ... ... 0'1 0'0 0'1 8400 306'0 0'0 306'0 ... ... 58
10453 ... ... 0'1 0'0 0'1 8500 316'0 0'0 316'0 ... ... 58
10585 ... ... 0'1 0'0 0'1 8600 326'0 0'0 326'0 ... ... 58
10446 ... ... 0'1 0'0 0'1 8700 336'0 0'0 336'0 ... ... 58
10823 ... ... 0'1 0'0 0'1 8800 346'0 0'0 346'0 ... ... 58
11015 ... ... 0'1 0'0 0'1 8900 356'0 0'0 356'0 ... ... 58
11368 ... ... 0'1 0'0 0'1 9000 366'0 0'0 366'0 ... ... 58
10961 ... ... 0'1 0'0 0'1 9100 376'0 0'0 376'0 ... ... 58
11363 ... ... 0'1 0'0 0'1 9200 386'0 0'0 386'0 ... ... 58
11363 ... ... 0'1 0'0 0'1 9300 396'0 0'0 396'0 ... ... 58
11137 ... ... 0'1 0'0 0'1 9400 406'0 0'0 406'0 ... ... 58
11131 ... ... 0'1 0'0 0'1 9500 416'0 0'0 416'0 ... ... 58
11064 ... ... 0'1 0'0 0'1 9600 426'0 0'0 426'0 ... ... 58
11099 ... ... 0'1 0'0 0'1 9700 436'0 0'0 436'0 ... ... 58
11119 ... ... 0'1 0'0 0'1 9800 446'0 0'0 446'0 ... ... 58
11123 ... ... 0'1 0'0 0'1 9900 456'0 0'0 456'0 ... ... 58
11143 ... ... 0'1 0'0 0'1 10000 466'0 0'0 466'0 ... ... 58
11232 ... ... 0'1 0'0 0'1 10100 476'0 0'0 476'0 ... ... 58
11128 ... ... 0'1 0'0 0'1 10200 486'0 0'0 486'0 ... ... 58
11067 ... ... 0'1 0'0 0'1 10700 536'0 0'0 536'0 ... ... 57
11187 ... ... 0'1 0'0 0'1 11000 566'0 0'0 566'0 ... ... 57
11091 ... ... 0'1 0'0 0'1 12000 666'0 0'0 666'0 ... ... 57
11222 ... ... 0'1 0'0 0'1 13000 766'0 0'0 766'0 ... ... 57
11092 ... ... 0'1 0'0 0'1 14000 866'0 0'0 866'0 ... ... 57
11113 ... ... 0'1 0'0 0'1 15000 966'0 0'0 966'0 ... ... 57
11125 ... ... 0'1 0'0 0'1 16000 1066'0 0'0 1066'0 ... ... 57
11075 ... ... 0'1 0'0 0'1 17000 1166'0 0'0 1166'0 ... ... 57
11082 ... ... 0'1 0'0 0'1 18000 1266'0 0'0 1266'0 ... ... 57
11086 ... ... 0'1 0'0 0'1 19000 1366'0 0'0 1366'0 ... ... 57
11154 ... ... 0'1 0'0 0'1 20000 1466'0 0'0 1466'0 ... ... 57
11135 ... ... 0'1 0'0 0'1 21000 1566'0 0'0 1566'0 ... ... 57
11200 ... ... 0'1 0'0 0'1 22000 1666'0 0'0 1666'0 ... ... 57
11129 ... ... 0'1 0'0 0'1 23000 1766'0 0'0 1766'0 ... ... 57
11123 ... ... 0'1 0'0 0'1 24000 1866'0 0'0 1866'0 ... ... 57
11141 ... ... 0'1 0'0 0'1 25000 1966'0 0'0 1966'0 ... ... 0
11135 ... ... 0'1 0'0 0'1 30000 2466'0 0'0 2466'0 ... ... 0

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.