DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1119'0
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 ... ... 311'4 0'0 311'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 301'4 0'0 301'4 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 291'4 0'0 291'4 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 281'4 0'0 281'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 271'4 0'0 271'4 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 261'4 0'0 261'4 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 251'4 0'0 251'4 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 241'4 0'0 241'4 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 231'4 0'0 231'4 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 221'4 0'0 221'4 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 211'4 0'0 211'4 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 201'4 0'0 201'4 9200 0'1 0'0 0'1 ... ... 519
0 ... ... 191'4 0'0 191'4 9300 0'1 0'0 0'1 ... ... 791
1 ... ... 181'4 0'0 181'4 9400 0'1 0'0 0'1 ... ... 1103
1 ... ... 171'4 0'0 171'4 9500 0'1 0'0 0'1 ... ... 3524
0 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 7699
0 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 ... ... 4203
11 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 4191
145 ... ... 131'5 0'0 131'5 9900 0'3 0'0 0'3 ... ... 3304
237 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 7014
0 ... ... 113'6 0'0 113'6 10080 0'3 0'0 0'3 ... ... 518
277 ... ... 111'6 0'0 111'6 10100 0'3 0'0 0'3 ... ... 7733
0 ... ... 109'7 0'0 109'7 10120 0'4 0'0 0'4 ... ... 222
0 ... ... 107'7 0'0 107'7 10140 0'4 0'0 0'4 ... ... 767
0 ... ... 105'7 0'0 105'7 10160 0'4 0'0 0'4 ... ... 129
0 ... ... 103'7 0'0 103'7 10180 0'4 0'0 0'4 ... ... 243
1753 ... ... 101'7 0'0 101'7 10200 0'4 0'0 0'4 ... ... 9757
0 ... ... 99'7 0'0 99'7 10220 0'4 0'0 0'4 ... ... 180
0 ... ... 98'0 0'0 98'0 10240 0'5 0'0 0'5 ... ... 206
0 ... ... 96'0 0'0 96'0 10260 0'5 0'0 0'5 ... ... 133
0 ... ... 94'0 0'0 94'0 10280 0'5 0'0 0'5 ... ... 357
2129 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 11591
0 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 1001
0 ... ... 88'1 0'0 88'1 10340 0'6 0'0 0'6 ... ... 84
0 ... ... 86'1 0'0 86'1 10360 0'6 0'0 0'6 ... ... 281
0 ... ... 84'2 0'0 84'2 10380 0'7 0'0 0'7 ... ... 227
6637 ... ... 82'2 0'0 82'2 10400 0'7 0'0 0'7 ... ... 7175
0 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 350
0 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 259
0 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 180
0 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 195
3734 ... ... 72'5 0'0 72'5 10500 1'1 0'0 1'1 ... ... 7003
0 ... ... 70'5 0'0 70'5 10520 1'2 0'0 1'2 ... ... 327
0 ... ... 68'6 0'0 68'6 10540 1'3 0'0 1'3 ... ... 429
0 ... ... 66'7 0'0 66'7 10560 1'3 0'0 1'3 ... ... 260
0 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 428
6164 ... ... 63'0 0'0 63'0 10600 2'0 0'3 1'5 2'0 2'0 3272
10 ... ... 61'1 0'0 61'1 10620 1'6 0'0 1'6 ... ... 247
15 ... ... 59'2 0'0 59'2 10640 1'7 0'0 1'7 ... ... 266
0 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 603
10 ... ... 55'5 0'0 55'5 10680 2'4 0'3 2'1 2'4 2'2 196
5177 ... ... 53'6 0'0 53'6 10700 2'6 0'3 2'3 2'6 2'4 4543
0 ... ... 52'0 0'0 52'0 10720 2'4 0'0 2'4 ... ... 273
10 ... ... 50'1 0'0 50'1 10740 2'6 0'0 2'6 ... ... 708
0 ... ... 48'3 0'0 48'3 10760 3'0 0'0 3'0 ... ... 233
10 ... ... 46'5 0'0 46'5 10780 3'6 0'4 3'2 3'6 3'6 113
5215 ... ... 44'7 0'0 44'7 10800 4'1 0'5 3'4 4'1 4'1 7978
16 ... ... 43'2 0'0 43'2 10820 3'6 0'0 3'6 ... ... 107
130 ... ... 41'4 0'0 41'4 10840 4'1 0'0 4'1 ... ... 84
44 ... ... 39'7 0'0 39'7 10860 4'4 0'0 4'4 ... ... 185
68 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 406
2504 34'3 33'5 36'5 -2'2 34'3 10900 5'2 0'0 5'2 ... ... 5425
196 ... ... 35'1 0'0 35'1 10920 5'5 0'0 5'5 ... ... 219
265 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 163
78 ... ... 32'1 0'0 32'1 10960 6'5 0'0 6'5 ... ... 232
89 ... ... 30'5 0'0 30'5 10980 7'1 0'0 7'1 ... ... 125
10070 ... ... 29'1 0'0 29'1 11000 9'4 1'6 7'6 9'4 8'4 8012
207 ... ... 27'6 0'0 27'6 11020 8'3 0'0 8'3 ... ... 2415
68 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 140
201 ... ... 25'1 0'0 25'1 11060 9'5 0'0 9'5 ... ... 445
122 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 115
3146 ... ... 22'5 0'0 22'5 11100 13'3 2'2 11'1 13'3 12'7 5632
313 ... ... 21'3 0'0 21'3 11120 11'7 0'0 11'7 ... ... 22
146 19'0 19'0 20'2 -1'2 19'0 11140 12'6 0'0 12'6 ... ... 38
240 ... ... 19'1 0'0 19'1 11160 13'5 0'0 13'5 ... ... 0
86 ... ... 18'0 0'0 18'0 11180 14'4 0'0 14'4 ... ... 10
9020 17'2 15'0 17'0 -1'3 15'5 11200 15'4 0'0 15'4 ... ... 5151
826 ... ... 16'0 0'0 16'0 11220 16'4 0'0 16'4 ... ... 774
379 ... ... 15'0 0'0 15'0 11240 17'4 0'0 17'4 ... ... 699
59 ... ... 14'1 0'0 14'1 11260 18'5 0'0 18'5 ... ... 0
183 ... ... 13'2 0'0 13'2 11280 19'6 0'0 19'6 ... ... 1
7751 12'0 11'4 12'4 -1'0 11'4 11300 21'0 0'0 21'0 ... ... 2545
512 ... ... 11'6 0'0 11'6 11320 22'1 0'0 22'1 ... ... 25
61 ... ... 11'0 0'0 11'0 11340 23'4 0'0 23'4 ... ... 2
240 ... ... 10'2 0'0 10'2 11360 24'6 0'0 24'6 ... ... 0
162 ... ... 9'5 0'0 9'5 11380 26'0 0'0 26'0 ... ... 8
4014 ... ... 9'0 0'0 9'0 11400 27'3 0'0 27'3 ... ... 291
48 ... ... 8'3 0'0 8'3 11420 28'7 0'0 28'7 ... ... 0
764 ... ... 7'6 0'0 7'6 11440 30'2 0'0 30'2 ... ... 0
280 ... ... 7'2 0'0 7'2 11460 31'6 0'0 31'6 ... ... 0
582 ... ... 6'6 0'0 6'6 11480 33'2 0'0 33'2 ... ... 0
5654 6'2 5'7 6'2 -0'3 5'7 11500 34'6 0'0 34'6 ... ... 0
51 ... ... 5'7 0'0 5'7 11520 36'2 0'0 36'2 ... ... 0
181 ... ... 5'3 0'0 5'3 11540 37'7 0'0 37'7 ... ... 0
196 ... ... 5'0 0'0 5'0 11560 39'4 0'0 39'4 ... ... 0
214 ... ... 4'5 0'0 4'5 11580 41'1 0'0 41'1 ... ... 0
8561 ... ... 4'2 0'0 4'2 11600 42'6 0'0 42'6 ... ... 0
254 ... ... 4'0 0'0 4'0 11620 44'3 0'0 44'3 ... ... 0
263 ... ... 3'5 0'0 3'5 11640 46'1 0'0 46'1 ... ... 10
172 ... ... 3'3 0'0 3'3 11660 47'7 0'0 47'7 ... ... 0
196 ... ... 3'1 0'0 3'1 11680 49'5 0'0 49'5 ... ... 0
669 ... ... 2'7 0'0 2'7 11700 51'3 0'0 51'3 ... ... 0
0 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 0
0 ... ... 2'4 0'0 2'4 11740 54'7 0'0 54'7 ... ... 0
0 ... ... 2'3 0'0 2'3 11760 56'6 0'0 56'6 ... ... 0
0 ... ... 2'1 0'0 2'1 11780 58'5 0'0 58'5 ... ... 0
5695 ... ... 2'0 0'0 2'0 11800 60'3 0'0 60'3 ... ... 10
0 ... ... 1'7 0'0 1'7 11820 62'2 0'0 62'2 ... ... 0
0 ... ... 1'6 0'0 1'6 11840 64'1 0'0 64'1 ... ... 0
0 ... ... 1'5 0'0 1'5 11860 66'0 0'0 66'0 ... ... 0
0 ... ... 1'4 0'0 1'4 11880 68'0 0'0 68'0 ... ... 0
942 ... ... 1'4 0'0 1'4 11900 69'7 0'0 69'7 ... ... 0
2300 ... ... 1'1 0'0 1'1 12000 79'4 0'0 79'4 ... ... 104
136 ... ... 0'7 0'0 0'7 12100 89'2 0'0 89'2 ... ... 0
332 ... ... 0'6 0'0 0'6 12200 99'1 0'0 99'1 ... ... 10
491 ... ... 0'5 0'0 0'5 12300 109'0 0'0 109'0 ... ... 0
91 ... ... 0'4 0'0 0'4 12400 118'7 0'0 118'7 ... ... 0
3960 ... ... 0'4 0'0 0'4 12500 128'6 0'0 128'6 ... ... 100
409 ... ... 0'3 0'0 0'3 12600 138'6 0'0 138'6 ... ... 0
1554 ... ... 0'3 0'0 0'3 12700 148'6 0'0 148'6 ... ... 0
61 ... ... 0'2 0'0 0'2 12800 158'5 0'0 158'5 ... ... 0
386 ... ... 0'2 0'0 0'2 12900 168'5 0'0 168'5 ... ... 0
121 ... ... 0'2 0'0 0'2 13000 178'5 0'0 178'5 ... ... 0
33 ... ... 0'2 0'0 0'2 13100 188'5 0'0 188'5 ... ... 0
120 ... ... 0'2 0'0 0'2 13200 198'5 0'0 198'5 ... ... 100
0 ... ... 0'2 0'0 0'2 13300 208'4 0'0 208'4 ... ... 0
71 ... ... 0'2 0'0 0'2 13400 218'4 0'0 218'4 ... ... 0
0 ... ... 0'2 0'0 0'2 13500 228'4 0'0 228'4 ... ... 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.