DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1120'0
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 ... ... 307'0 0'0 307'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 297'0 0'0 297'0 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 287'0 0'0 287'0 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 277'0 0'0 277'0 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 267'0 0'0 267'0 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 257'0 0'0 257'0 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 247'0 0'0 247'0 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 237'0 0'0 237'0 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 227'0 0'0 227'0 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 217'0 0'0 217'0 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 207'0 0'0 207'0 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 197'0 0'0 197'0 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 187'0 0'0 187'0 9300 0'1 0'0 0'1 ... ... 825
1 ... ... 177'0 0'0 177'0 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 167'0 0'0 167'0 9500 0'1 0'0 0'1 ... ... 3556
0 ... ... 157'0 0'0 157'0 9600 0'1 0'0 0'1 ... ... 7599
0 ... ... 147'0 0'0 147'0 9700 0'1 0'0 0'1 ... ... 3951
11 ... ... 137'1 0'0 137'1 9800 0'2 0'0 0'2 ... ... 3981
145 ... ... 127'2 0'0 127'2 9900 0'3 0'0 0'3 ... ... 3309
859 ... ... 117'3 0'0 117'3 10000 0'3 0'0 0'3 ... ... 6998
0 ... ... 109'3 0'0 109'3 10080 0'4 0'0 0'4 ... ... 518
277 ... ... 107'4 0'0 107'4 10100 0'4 0'0 0'4 ... ... 7953
10 ... ... 105'4 0'0 105'4 10120 0'5 0'0 0'5 ... ... 224
0 ... ... 103'4 0'0 103'4 10140 0'5 0'0 0'5 ... ... 767
0 ... ... 101'4 0'0 101'4 10160 0'5 0'0 0'5 ... ... 129
0 ... ... 99'4 0'0 99'4 10180 0'5 0'0 0'5 ... ... 243
1753 ... ... 97'5 0'0 97'5 10200 0'4 -0'1 0'5 0'4 0'4 9622
0 ... ... 95'5 0'0 95'5 10220 0'6 0'0 0'6 ... ... 178
0 ... ... 93'5 0'0 93'5 10240 0'6 0'0 0'6 ... ... 206
0 ... ... 91'5 0'0 91'5 10260 0'6 0'0 0'6 ... ... 152
0 ... ... 89'6 0'0 89'6 10280 0'6 0'0 0'6 ... ... 357
2118 ... ... 87'6 0'0 87'6 10300 0'7 0'0 0'7 ... ... 10288
0 ... ... 85'6 0'0 85'6 10320 0'7 0'0 0'7 ... ... 1142
0 ... ... 83'7 0'0 83'7 10340 1'0 0'0 1'0 ... ... 84
0 ... ... 81'7 0'0 81'7 10360 1'0 0'0 1'0 ... ... 374
0 ... ... 80'0 0'0 80'0 10380 1'1 0'0 1'1 ... ... 313
6371 ... ... 78'0 0'0 78'0 10400 1'1 0'0 1'1 ... ... 6981
0 ... ... 76'1 0'0 76'1 10420 1'2 0'0 1'2 ... ... 513
0 ... ... 74'2 0'0 74'2 10440 1'2 0'0 1'2 ... ... 268
0 ... ... 72'3 0'0 72'3 10460 1'3 0'0 1'3 ... ... 219
0 ... ... 70'3 0'0 70'3 10480 1'4 0'0 1'4 ... ... 258
3597 ... ... 68'4 0'0 68'4 10500 1'5 0'0 1'5 ... ... 7148
0 ... ... 66'5 0'0 66'5 10520 1'6 0'0 1'6 ... ... 327
0 ... ... 64'7 0'0 64'7 10540 1'7 0'0 1'7 ... ... 428
10 ... ... 63'0 0'0 63'0 10560 2'0 0'0 2'0 ... ... 465
18 ... ... 61'1 0'0 61'1 10580 2'2 0'0 2'2 ... ... 1176
6173 ... ... 59'3 0'0 59'3 10600 2'3 0'0 2'3 ... ... 3348
10 ... ... 57'4 0'0 57'4 10620 2'5 0'0 2'5 ... ... 404
15 ... ... 55'6 0'0 55'6 10640 2'7 0'0 2'7 ... ... 515
0 ... ... 54'0 0'0 54'0 10660 3'1 0'0 3'1 ... ... 677
10 ... ... 52'2 0'0 52'2 10680 3'3 0'0 3'3 ... ... 492
5125 ... ... 50'5 0'0 50'5 10700 3'5 0'0 3'5 ... ... 4352
0 ... ... 48'7 0'0 48'7 10720 4'0 0'0 4'0 ... ... 777
10 ... ... 47'2 0'0 47'2 10740 4'2 0'0 4'2 ... ... 830
0 ... ... 45'5 0'0 45'5 10760 4'5 0'0 4'5 ... ... 416
10 ... ... 44'0 0'0 44'0 10780 5'0 0'0 5'0 ... ... 200
5175 ... ... 42'3 0'0 42'3 10800 4'5 -0'6 5'3 4'5 4'5 9887
16 ... ... 40'6 0'0 40'6 10820 5'7 0'0 5'7 ... ... 207
130 ... ... 39'2 0'0 39'2 10840 6'2 0'0 6'2 ... ... 107
60 ... ... 37'6 0'0 37'6 10860 6'6 0'0 6'6 ... ... 193
76 ... ... 36'2 0'0 36'2 10880 7'2 0'0 7'2 ... ... 429
2446 ... ... 34'6 0'0 34'6 10900 7'7 0'0 7'7 ... ... 6223
193 ... ... 33'3 0'0 33'3 10920 8'3 0'0 8'3 ... ... 223
255 ... ... 31'7 0'0 31'7 10940 9'0 0'0 9'0 ... ... 292
67 ... ... 30'4 0'0 30'4 10960 9'5 0'0 9'5 ... ... 206
99 ... ... 29'1 0'0 29'1 10980 10'2 0'0 10'2 ... ... 152
10924 ... ... 27'7 0'0 27'7 11000 9'6 -1'1 10'7 9'6 8'3 11827
209 ... ... 26'4 0'0 26'4 11020 11'5 0'0 11'5 ... ... 2414
109 ... ... 25'2 0'0 25'2 11040 12'3 0'0 12'3 ... ... 210
206 ... ... 24'1 0'0 24'1 11060 13'1 0'0 13'1 ... ... 531
130 ... ... 22'7 0'0 22'7 11080 13'7 0'0 13'7 ... ... 366
3061 ... ... 21'6 0'0 21'6 11100 11'6 -3'0 14'6 13'3 11'6 4725
333 ... ... 20'6 0'0 20'6 11120 15'6 0'0 15'6 ... ... 53
141 ... ... 19'5 0'0 19'5 11140 16'6 0'0 16'6 ... ... 49
237 ... ... 18'5 0'0 18'5 11160 17'5 0'0 17'5 ... ... 643
107 ... ... 17'6 0'0 17'6 11180 18'6 0'0 18'6 ... ... 72
7576 18'2 18'2 16'6 1'4 18'2 11200 16'3 -3'3 19'6 16'3 16'3 3675
936 ... ... 15'7 0'0 15'7 11220 20'7 0'0 20'7 ... ... 780
373 ... ... 15'1 0'0 15'1 11240 22'1 0'0 22'1 ... ... 725
90 ... ... 14'2 0'0 14'2 11260 23'2 0'0 23'2 ... ... 35
191 ... ... 13'4 0'0 13'4 11280 24'4 0'0 24'4 ... ... 49
7476 15'2 14'0 12'7 1'1 14'0 11300 25'6 0'0 25'6 ... ... 2244
598 ... ... 12'1 0'0 12'1 11320 27'1 0'0 27'1 ... ... 56
74 ... ... 11'4 0'0 11'4 11340 28'4 0'0 28'4 ... ... 11
264 12'3 12'3 10'7 1'4 12'3 11360 29'7 0'0 29'7 ... ... 18
86 ... ... 10'2 0'0 10'2 11380 31'2 0'0 31'2 ... ... 18
4948 11'0 10'5 9'5 1'0 10'5 11400 32'5 0'0 32'5 ... ... 335
99 ... ... 9'1 0'0 9'1 11420 34'1 0'0 34'1 ... ... 0
793 ... ... 8'5 0'0 8'5 11440 35'5 0'0 35'5 ... ... 0
327 ... ... 8'1 0'0 8'1 11460 37'1 0'0 37'1 ... ... 0
582 ... ... 7'5 0'0 7'5 11480 38'5 0'0 38'5 ... ... 0
5365 8'4 7'4 7'2 1'1 8'3 11500 40'1 0'0 40'1 ... ... 1
99 ... ... 6'6 0'0 6'6 11520 41'6 0'0 41'6 ... ... 0
215 ... ... 6'3 0'0 6'3 11540 43'3 0'0 43'3 ... ... 0
250 ... ... 6'0 0'0 6'0 11560 45'0 0'0 45'0 ... ... 10
305 ... ... 5'5 0'0 5'5 11580 46'5 0'0 46'5 ... ... 10
8253 6'1 6'0 5'3 0'6 6'1 11600 48'2 0'0 48'2 ... ... 0
262 ... ... 5'0 0'0 5'0 11620 50'0 0'0 50'0 ... ... 0
230 ... ... 4'6 0'0 4'6 11640 51'5 0'0 51'5 ... ... 10
185 ... ... 4'4 0'0 4'4 11660 53'3 0'0 53'3 ... ... 0
239 ... ... 4'1 0'0 4'1 11680 55'1 0'0 55'1 ... ... 0
1120 ... ... 4'0 0'0 4'0 11700 56'7 0'0 56'7 ... ... 10
400 ... ... 3'6 0'0 3'6 11720 58'5 0'0 58'5 ... ... 0
229 ... ... 3'4 0'0 3'4 11740 60'3 0'0 60'3 ... ... 0
181 ... ... 3'2 0'0 3'2 11760 62'2 0'0 62'2 ... ... 0
295 ... ... 3'1 0'0 3'1 11780 64'0 0'0 64'0 ... ... 0
5905 ... ... 2'7 0'0 2'7 11800 65'7 0'0 65'7 ... ... 10
173 ... ... 2'6 0'0 2'6 11820 67'6 0'0 67'6 ... ... 0
112 ... ... 2'5 0'0 2'5 11840 69'4 0'0 69'4 ... ... 0
255 ... ... 2'4 0'0 2'4 11860 71'3 0'0 71'3 ... ... 0
188 ... ... 2'3 0'0 2'3 11880 73'2 0'0 73'2 ... ... 0
978 ... ... 2'2 0'0 2'2 11900 75'1 0'0 75'1 ... ... 0
3165 2'0 2'0 1'6 0'2 2'0 12000 84'5 0'0 84'5 ... ... 104
138 ... ... 1'3 0'0 1'3 12100 94'2 0'0 94'2 ... ... 0
406 ... ... 1'0 0'0 1'0 12200 104'0 0'0 104'0 ... ... 10
332 ... ... 0'7 0'0 0'7 12300 113'6 0'0 113'6 ... ... 0
90 ... ... 0'6 0'0 0'6 12400 123'5 0'0 123'5 ... ... 0
3947 ... ... 0'5 0'0 0'5 12500 133'4 0'0 133'4 ... ... 100
418 ... ... 0'4 0'0 0'4 12600 143'3 0'0 143'3 ... ... 0
1458 ... ... 0'4 0'0 0'4 12700 153'3 0'0 153'3 ... ... 0
67 ... ... 0'3 0'0 0'3 12800 163'2 0'0 163'2 ... ... 0
389 ... ... 0'3 0'0 0'3 12900 173'2 0'0 173'2 ... ... 0
147 ... ... 0'3 0'0 0'3 13000 183'2 0'0 183'2 ... ... 0
47 ... ... 0'2 0'0 0'2 13100 193'1 0'0 193'1 ... ... 0
130 ... ... 0'2 0'0 0'2 13200 203'1 0'0 203'1 ... ... 100
0 ... ... 0'1 0'0 0'1 13300 213'0 0'0 213'0 ... ... 0
71 ... ... 0'1 0'0 0'1 13400 223'0 0'0 223'0 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 233'0 0'0 233'0 ... ... 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.