DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1107'4
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 ... ... 324'2 -26'6 297'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 314'2 -26'6 287'4 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 304'2 -26'6 277'4 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 294'2 -26'6 267'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 284'2 -26'6 257'4 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 274'2 -26'6 247'4 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 264'2 -26'6 237'4 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 254'2 -26'6 227'4 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 244'2 -26'6 217'4 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 234'2 -26'6 207'4 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 224'2 -26'6 197'4 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 214'2 -26'6 187'4 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 204'2 -26'6 177'4 9300 0'1 0'0 0'1 ... ... 825
1 ... ... 194'2 -26'6 167'4 9400 0'1 0'0 0'1 0'2 0'1 1101
0 ... ... 184'2 -26'6 157'4 9500 0'1 0'0 0'1 ... ... 3556
0 ... ... 174'2 -26'6 147'4 9600 0'1 0'0 0'1 0'2 0'2 7589
0 ... ... 164'2 -26'5 137'5 9700 0'1 0'0 0'1 0'2 0'2 3950
11 ... ... 154'3 -26'5 127'6 9800 0'2 0'1 0'1 ... ... 3981
145 ... ... 144'3 -26'5 117'6 9900 0'3 0'1 0'2 ... ... 3304
859 ... ... 134'3 -26'3 108'0 10000 0'4 0'2 0'2 0'6 0'3 7018
0 ... ... 126'4 -26'3 100'1 10080 0'5 0'2 0'3 ... ... 518
277 ... ... 124'4 -26'3 98'1 10100 0'6 0'3 0'3 ... ... 7960
0 99'1 99'1 122'4 -26'3 96'1 10120 0'6 0'3 0'3 ... ... 222
0 ... ... 120'4 -26'3 94'1 10140 0'6 0'3 0'3 ... ... 767
0 ... ... 118'4 -26'2 92'2 10160 0'7 0'4 0'3 ... ... 129
0 ... ... 116'4 -26'2 90'2 10180 0'7 0'4 0'3 ... ... 243
1753 94'2 94'2 114'4 -26'2 88'2 10200 0'7 0'4 0'3 1'0 1'0 9626
0 ... ... 112'4 -26'1 86'3 10220 0'7 0'4 0'3 1'0 1'0 180
0 ... ... 110'5 -26'2 84'3 10240 1'0 0'5 0'3 ... ... 206
0 ... ... 108'5 -26'1 82'4 10260 1'0 0'4 0'4 ... ... 133
0 ... ... 106'5 -26'1 80'4 10280 1'1 0'5 0'4 ... ... 357
2108 94'2 84'0 104'5 -26'0 78'5 10300 1'1 0'5 0'4 1'4 0'6 10666
0 ... ... 102'5 -26'0 76'5 10320 1'2 0'6 0'4 ... ... 1142
0 ... ... 100'6 -26'0 74'6 10340 1'2 0'5 0'5 1'3 1'3 84
0 ... ... 98'6 -26'0 72'6 10360 1'3 0'6 0'5 1'3 1'3 281
0 ... ... 96'6 -25'7 70'7 10380 1'4 0'7 0'5 2'0 1'5 306
6411 79'0 69'0 94'6 -25'6 69'0 10400 1'5 1'0 0'5 2'1 1'4 7228
0 ... ... 92'7 -25'6 67'1 10420 1'5 1'0 0'5 1'7 1'7 500
0 ... ... 90'7 -25'5 65'2 10440 1'6 1'0 0'6 ... ... 268
0 ... ... 88'7 -25'4 63'3 10460 1'7 1'1 0'6 2'4 2'0 216
0 ... ... 87'0 -25'4 61'4 10480 2'0 1'2 0'6 2'2 2'1 226
3597 71'4 60'5 85'0 -25'3 59'5 10500 2'2 1'3 0'7 3'0 1'1 6653
0 ... ... 83'0 -25'2 57'6 10520 2'3 1'4 0'7 ... ... 327
0 ... ... 81'1 -25'1 56'0 10540 2'4 1'4 1'0 2'6 2'5 429
0 ... ... 79'1 -25'0 54'1 10560 2'6 1'6 1'0 3'4 3'0 406
0 69'4 69'4 77'2 -24'7 52'3 10580 3'0 2'0 1'0 3'7 1'4 521
6234 67'0 52'0 75'2 -24'5 50'5 10600 3'2 2'1 1'1 4'2 1'5 3590
10 ... ... 73'3 -24'4 48'7 10620 3'4 2'2 1'2 3'6 3'6 404
15 ... ... 71'3 -24'1 47'2 10640 3'6 2'4 1'2 4'1 4'1 483
0 ... ... 69'4 -24'0 45'4 10660 4'1 2'6 1'3 5'0 4'1 673
10 ... ... 67'5 -23'6 43'7 10680 4'3 2'7 1'4 4'6 4'0 389
5121 47'0 41'6 65'6 -23'4 42'2 10700 4'6 3'1 1'5 6'0 2'3 4750
0 ... ... 63'7 -23'2 40'5 10720 5'1 3'3 1'6 4'2 4'2 350
10 ... ... 62'0 -23'0 39'0 10740 5'5 3'6 1'7 6'0 6'0 817
0 ... ... 60'1 -22'5 37'4 10760 6'0 4'0 2'0 6'3 4'6 416
10 ... ... 58'2 -22'2 36'0 10780 6'4 4'3 2'1 8'0 3'4 176
5188 41'7 41'7 56'4 -22'0 34'4 10800 7'0 4'6 2'2 8'7 3'3 8087
16 ... ... 54'5 -21'5 33'0 10820 7'4 5'0 2'4 8'0 5'4 205
130 ... ... 52'7 -21'2 31'5 10840 8'1 5'3 2'6 8'4 3'7 105
50 30'5 30'5 51'1 -21'0 30'1 10860 8'6 5'7 2'7 6'7 5'0 147
68 30'0 30'0 49'3 -20'5 28'6 10880 9'3 6'2 3'1 11'1 7'3 446
2472 41'0 28'5 47'5 -20'1 27'4 10900 10'0 6'5 3'3 11'6 5'5 6724
196 ... ... 45'7 -19'6 26'1 10920 10'5 6'7 3'6 12'4 5'5 224
265 28'4 24'3 44'2 -19'3 24'7 10940 11'3 7'3 4'0 11'5 6'6 171
77 ... ... 42'4 -18'7 23'5 10960 12'1 7'6 4'3 8'1 6'6 217
89 21'6 21'6 40'7 -18'4 22'3 10980 13'0 8'2 4'6 13'3 9'2 145
9801 35'0 20'0 39'2 -18'0 21'2 11000 13'6 8'5 5'1 16'0 7'4 9707
206 21'3 20'4 37'6 -17'5 20'1 11020 14'5 9'1 5'4 15'1 8'4 2415
68 18'6 18'2 36'1 -17'1 19'0 11040 15'4 9'4 6'0 18'1 9'1 141
197 26'5 18'0 34'5 -16'5 18'0 11060 16'4 10'1 6'3 18'6 16'7 475
131 18'3 16'7 33'1 -16'1 17'0 11080 17'4 10'5 6'7 19'2 10'3 591
3082 18'0 15'0 31'5 -15'5 16'0 11100 18'4 11'0 7'4 21'2 9'7 6064
313 14'7 14'7 30'2 -15'1 15'1 11120 19'5 11'5 8'0 20'5 20'1 32
146 22'3 14'0 28'7 -14'5 14'2 11140 20'6 12'1 8'5 18'3 12'2 49
230 17'7 16'0 27'4 -14'1 13'3 11160 21'7 12'5 9'2 19'3 18'6 1044
95 20'4 13'4 26'1 -13'4 12'5 11180 23'1 13'1 10'0 23'6 18'5 18
9236 21'3 11'2 24'7 -13'0 11'7 11200 24'3 13'6 10'5 27'0 14'5 5275
931 16'3 11'0 23'5 -12'4 11'1 11220 25'5 14'2 11'3 25'6 16'5 780
369 16'4 10'7 22'4 -12'0 10'4 11240 27'0 14'6 12'2 29'3 16'6 709
65 14'0 10'4 21'3 -11'4 9'7 11260 28'3 15'2 13'1 25'4 17'4 36
190 15'2 9'5 20'2 -11'0 9'2 11280 29'6 15'6 14'0 24'5 24'5 35
8191 16'2 8'2 19'1 -10'3 8'6 11300 31'1 16'2 14'7 34'1 16'1 2898
554 9'2 8'4 18'1 -10'0 8'1 11320 32'5 16'6 15'7 33'0 20'7 79
67 ... ... 17'1 -9'4 7'5 11340 34'1 17'2 16'7 33'6 33'6 12
265 12'1 6'7 16'1 -9'0 7'1 11360 35'5 17'6 17'7 34'0 22'6 8
113 10'4 7'0 15'2 -8'4 6'6 11380 37'1 18'1 19'0 ... ... 18
5067 13'2 6'0 14'3 -8'1 6'2 11400 38'6 18'5 20'1 41'4 33'1 306
50 6'4 6'4 13'4 -7'5 5'7 11420 40'2 19'0 21'2 37'5 37'5 10
747 9'1 5'5 12'6 -7'2 5'4 11440 41'7 19'3 22'4 ... ... 0
309 5'5 4'7 12'0 -6'7 5'1 11460 43'4 19'6 23'6 ... ... 0
594 5'5 5'0 11'2 -6'4 4'6 11480 45'2 20'3 24'7 ... ... 0
4996 9'7 4'4 10'4 -6'1 4'3 11500 46'7 20'5 26'2 ... ... 0
71 4'7 4'4 9'6 -5'5 4'1 11520 48'4 21'0 27'4 ... ... 0
215 4'3 4'0 9'1 -5'2 3'7 11540 50'2 21'3 28'7 ... ... 0
252 4'2 4'1 8'5 -5'0 3'5 11560 52'0 21'5 30'3 54'6 54'6 0
248 4'1 3'4 8'0 -4'5 3'3 11580 53'6 22'0 31'6 ... ... 0
8879 5'2 3'2 7'4 -4'3 3'1 11600 55'4 22'2 33'2 ... ... 0
251 3'4 3'0 7'0 -4'1 2'7 11620 57'3 22'5 34'6 ... ... 0
280 3'3 3'1 6'5 -3'7 2'6 11640 59'1 22'7 36'2 ... ... 10
193 ... ... 6'1 -3'5 2'4 11660 61'0 23'1 37'7 ... ... 0
249 2'4 2'4 5'6 -3'3 2'3 11680 62'6 23'3 39'3 ... ... 0
774 2'5 2'2 5'2 -3'0 2'2 11700 64'5 23'5 41'0 ... ... 0
274 2'2 2'2 4'7 -2'6 2'1 11720 66'4 23'7 42'5 ... ... 0
221 ... ... 4'5 -2'5 2'0 11740 68'3 24'1 44'2 ... ... 0
181 ... ... 4'2 -2'3 1'7 11760 70'2 24'2 46'0 ... ... 0
268 ... ... 4'0 -2'2 1'6 11780 72'1 24'4 47'5 ... ... 0
5933 3'0 1'5 3'5 -2'0 1'5 11800 74'0 24'5 49'3 ... ... 10
173 ... ... 3'3 -1'7 1'4 11820 76'0 24'7 51'1 ... ... 0
112 ... ... 3'1 -1'5 1'4 11840 77'7 25'0 52'7 ... ... 0
255 ... ... 3'0 -1'5 1'3 11860 79'6 25'1 54'5 ... ... 0
188 ... ... 2'6 -1'4 1'2 11880 81'6 25'3 56'3 ... ... 0
969 1'3 1'2 2'4 -1'2 1'2 11900 83'5 25'3 58'2 ... ... 0
2128 1'2 0'7 1'7 -0'7 1'0 12000 93'3 25'7 67'4 ... ... 104
138 ... ... 1'3 -0'5 0'6 12100 103'1 26'1 77'0 ... ... 0
332 0'6 0'6 1'1 -0'4 0'5 12200 113'0 26'2 86'6 ... ... 10
478 0'5 0'5 0'7 -0'3 0'4 12300 122'7 26'3 96'4 ... ... 0
91 ... ... 0'6 -0'3 0'3 12400 132'6 26'3 106'3 ... ... 0
3960 ... ... 0'5 -0'2 0'3 12500 142'6 26'4 116'2 ... ... 100
409 ... ... 0'4 -0'2 0'2 12600 152'5 26'4 126'1 ... ... 0
1554 0'3 0'3 0'4 -0'2 0'2 12700 162'5 26'5 136'0 ... ... 0
61 ... ... 0'3 -0'1 0'2 12800 172'5 26'5 146'0 ... ... 0
389 ... ... 0'3 -0'1 0'2 12900 182'5 26'5 156'0 ... ... 0
147 ... ... 0'3 -0'1 0'2 13000 192'5 26'6 165'7 ... ... 0
33 0'2 0'2 0'2 0'0 0'2 13100 202'4 26'5 175'7 ... ... 0
120 ... ... 0'2 -0'1 0'1 13200 212'4 26'5 185'7 ... ... 100
0 ... ... 0'2 -0'1 0'1 13300 222'4 26'5 195'7 ... ... 0
71 ... ... 0'2 -0'1 0'1 13400 232'4 26'6 205'6 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 13500 242'4 26'6 215'6 ... ... 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.