DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'4
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
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 ... ... 60
0 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 409
0 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 0'1 0'1 791
1 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 1103
3 ... ... 165'2 0'0 165'2 9500 0'2 0'0 0'2 ... ... 3524
0 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 7705
0 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 0'2 0'2 4403
11 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 4194
145 ... ... 125'3 0'0 125'3 9900 0'3 0'0 0'3 ... ... 3313
237 ... ... 115'4 0'0 115'4 10000 0'3 0'0 0'3 0'3 0'3 7238
0 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 518
277 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 7803
0 ... ... 103'4 0'0 103'4 10120 0'3 0'0 0'3 ... ... 172
0 ... ... 101'4 0'0 101'4 10140 0'3 0'0 0'3 ... ... 708
0 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 129
0 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 243
1753 ... ... 95'5 0'0 95'5 10200 0'4 0'0 0'4 0'4 0'4 9827
0 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 180
0 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 206
0 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 133
0 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 357
2144 ... ... 85'6 0'0 85'6 10300 0'4 -0'1 0'5 0'4 0'4 12019
0 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 1001
0 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 84
0 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 278
0 ... ... 78'0 0'0 78'0 10380 1'0 0'1 0'7 1'0 1'0 177
6662 86'0 80'4 76'0 4'6 80'6 10400 0'5 -0'2 0'7 0'5 0'5 7323
0 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 350
0 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 231
0 ... ... 70'2 0'0 70'2 10460 1'1 0'0 1'1 ... ... 272
0 ... ... 68'3 0'0 68'3 10480 1'0 -0'2 1'2 1'0 1'0 126
3735 70'2 70'2 66'4 3'6 70'2 10500 1'5 0'3 1'2 1'5 1'0 7046
0 ... ... 64'4 0'0 64'4 10520 1'3 0'0 1'3 ... ... 325
0 ... ... 62'5 0'0 62'5 10540 1'4 0'0 1'4 ... ... 329
0 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 269
0 ... ... 58'7 0'0 58'7 10580 1'6 0'0 1'6 ... ... 429
6270 62'6 58'0 57'0 1'0 58'0 10600 2'1 0'2 1'7 2'1 1'6 3176
10 ... ... 55'2 0'0 55'2 10620 2'1 0'1 2'0 2'1 1'6 147
15 ... ... 53'3 0'0 53'3 10640 2'2 0'0 2'2 2'2 1'7 184
0 ... ... 51'5 0'0 51'5 10660 2'4 0'1 2'3 2'4 2'0 527
10 ... ... 49'6 0'0 49'6 10680 2'5 0'0 2'5 2'5 2'5 101
5188 ... ... 48'0 0'0 48'0 10700 2'5 -0'2 2'7 2'5 1'6 4560
0 ... ... 46'2 0'0 46'2 10720 2'5 -0'4 3'1 2'5 2'5 121
10 ... ... 44'4 0'0 44'4 10740 3'0 -0'3 3'3 3'0 2'4 541
0 ... ... 42'7 0'0 42'7 10760 3'5 0'0 3'5 ... ... 180
10 ... ... 41'1 0'0 41'1 10780 4'0 0'0 4'0 ... ... 51
5231 42'4 42'0 39'4 3'0 42'4 10800 3'7 -0'3 4'2 4'2 2'6 8144
16 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'0 3'0 109
130 ... ... 36'2 0'0 36'2 10840 5'0 0'0 5'0 ... ... 79
44 ... ... 34'5 0'0 34'5 10860 4'4 -1'0 5'4 4'4 4'2 188
68 ... ... 33'1 0'0 33'1 10880 4'5 -1'2 5'7 4'5 4'5 267
2528 37'5 32'0 31'5 0'3 32'0 10900 5'4 -0'7 6'3 7'1 4'6 6186
196 ... ... 30'1 0'0 30'1 10920 6'6 -0'2 7'0 7'3 5'4 94
265 ... ... 28'6 0'0 28'6 10940 7'2 -0'2 7'4 8'0 6'3 108
78 ... ... 27'3 0'0 27'3 10960 7'0 -1'1 8'1 7'0 6'4 202
89 ... ... 26'0 0'0 26'0 10980 9'0 0'2 8'6 9'0 6'6 87
10327 31'4 25'0 24'5 3'0 27'5 11000 8'1 -1'3 9'4 10'1 5'5 5887
207 ... ... 23'3 0'0 23'3 11020 8'5 -1'4 10'1 8'7 8'2 108
68 ... ... 22'1 0'0 22'1 11040 8'4 -2'4 11'0 9'1 8'4 93
219 27'2 26'6 21'0 6'2 27'2 11060 10'3 -1'3 11'6 10'3 9'1 432
123 ... ... 19'7 0'0 19'7 11080 11'6 -0'7 12'5 11'6 11'6 93
3231 21'6 21'6 18'6 3'0 21'6 11100 11'1 -2'3 13'4 13'6 8'4 3101
314 ... ... 17'6 0'0 17'6 11120 12'2 -2'2 14'4 12'2 11'0 0
146 ... ... 16'6 0'0 16'6 11140 11'4 -4'0 15'4 11'4 11'4 29
176 18'1 18'1 15'6 2'3 18'1 11160 16'4 0'0 16'4 ... ... 0
65 17'5 16'3 14'6 2'7 17'5 11180 17'4 0'0 17'4 ... ... 10
10004 20'6 14'2 13'7 4'1 18'0 11200 15'6 -2'7 18'5 17'0 13'7 50
594 13'7 13'6 13'1 0'5 13'6 11220 15'2 -4'4 19'6 15'2 15'2 0
378 14'3 13'1 12'2 2'1 14'3 11240 18'6 -2'2 21'0 18'6 18'6 0
71 17'6 12'4 11'4 3'3 14'7 11260 22'2 0'0 22'2 ... ... 0
124 12'1 11'6 10'6 1'0 11'6 11280 23'4 0'0 23'4 ... ... 0
8161 15'0 10'7 10'1 3'3 13'4 11300 23'7 -1'0 24'7 23'7 23'7 28
352 12'7 10'1 9'4 3'3 12'7 11320 26'2 0'0 26'2 ... ... 0
62 12'7 12'7 8'7 4'0 12'7 11340 27'5 0'0 27'5 ... ... 0
143 10'2 10'2 8'3 1'7 10'2 11360 29'0 0'0 29'0 ... ... 0
130 9'2 8'4 7'6 0'6 8'4 11380 30'4 0'0 30'4 ... ... 0
3603 11'1 8'0 7'2 2'2 9'4 11400 27'2 -4'6 32'0 27'2 27'1 26
34 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 0
696 8'5 6'7 6'3 0'4 6'7 11440 35'0 0'0 35'0 ... ... 0
262 7'7 6'2 5'7 2'0 7'7 11460 36'5 0'0 36'5 ... ... 0
190 ... ... 5'4 0'0 5'4 11480 38'1 0'0 38'1 ... ... 0
5415 8'6 5'0 5'1 1'4 6'5 11500 39'6 0'0 39'6 ... ... 0
32 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 0
161 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 0
193 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 0
211 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 0
7873 6'0 3'7 3'5 1'3 5'0 11600 48'2 0'0 48'2 ... ... 0
148 4'5 3'6 3'3 0'6 4'1 11620 50'0 0'0 50'0 ... ... 0
0 4'2 3'4 ... ... 4'1 11640 45'4 ... ... 45'4 45'4 0
0 3'7 3'2 ... ... 3'7 11660 ... ... ... ... ... 0
0 3'5 2'7 ... ... 3'5 11680 ... ... ... ... ... 0
486 3'4 2'6 2'5 0'6 3'3 11700 57'2 0'0 57'2 ... ... 0
5421 3'1 2'1 1'7 0'6 2'5 11800 66'4 0'0 66'4 ... ... 10
816 2'1 1'5 1'4 0'3 1'7 11900 76'1 0'0 76'1 ... ... 0
2179 1'4 1'1 1'2 0'0 1'2 12000 85'7 0'0 85'7 ... ... 104
136 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 0
330 ... ... 0'7 0'0 0'7 12200 105'4 0'0 105'4 ... ... 10
514 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 0
91 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 0
3960 ... ... 0'5 0'0 0'5 12500 135'1 0'0 135'1 ... ... 100
409 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 0
1557 0'4 0'4 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 0
61 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 0
390 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 0
71 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 0
32 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 0
120 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 100
0 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 0
35 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 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.