DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1117'0
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 ... ... 324'2 0'0 324'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 314'2 0'0 314'2 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 304'2 0'0 304'2 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 294'2 0'0 294'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 284'2 0'0 284'2 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 274'2 0'0 274'2 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 264'2 0'0 264'2 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 254'2 0'0 254'2 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 244'2 0'0 244'2 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 234'2 0'0 234'2 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 224'2 0'0 224'2 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 214'2 0'0 214'2 9200 0'1 0'0 0'1 ... ... 519
0 ... ... 204'2 0'0 204'2 9300 0'1 0'0 0'1 ... ... 791
1 ... ... 194'2 0'0 194'2 9400 0'1 0'0 0'1 ... ... 1103
1 ... ... 184'2 0'0 184'2 9500 0'2 0'0 0'2 ... ... 3524
0 ... ... 174'3 0'0 174'3 9600 0'2 0'0 0'2 0'2 0'1 7699
0 ... ... 164'3 0'0 164'3 9700 0'2 0'0 0'2 ... ... 4203
11 ... ... 154'3 0'0 154'3 9800 0'3 0'1 0'2 0'3 0'3 4191
145 ... ... 144'3 0'0 144'3 9900 0'3 0'0 0'3 ... ... 3304
237 ... ... 134'4 0'0 134'4 10000 0'3 0'0 0'3 ... ... 7014
0 ... ... 126'4 0'0 126'4 10080 0'4 0'0 0'4 ... ... 518
277 ... ... 124'5 0'0 124'5 10100 0'4 0'0 0'4 0'4 0'4 7733
0 ... ... 122'5 0'0 122'5 10120 0'4 0'0 0'4 ... ... 222
0 ... ... 120'5 0'0 120'5 10140 0'4 0'0 0'4 ... ... 767
0 ... ... 118'5 0'0 118'5 10160 0'4 0'0 0'4 ... ... 129
0 ... ... 116'5 0'0 116'5 10180 0'4 0'0 0'4 ... ... 243
1753 ... ... 114'5 0'0 114'5 10200 0'5 0'1 0'4 0'5 0'5 9757
0 ... ... 112'6 0'0 112'6 10220 0'5 0'0 0'5 0'5 0'5 180
0 ... ... 110'6 0'0 110'6 10240 0'5 0'0 0'5 ... ... 206
0 ... ... 108'6 0'0 108'6 10260 0'5 0'0 0'5 ... ... 133
0 ... ... 106'6 0'0 106'6 10280 0'5 0'0 0'5 ... ... 357
2129 103'0 103'0 104'6 -1'6 103'0 10300 0'6 0'1 0'5 0'6 0'6 11591
0 ... ... 102'7 0'0 102'7 10320 0'6 0'0 0'6 0'6 0'6 1001
0 ... ... 100'7 0'0 100'7 10340 0'6 0'0 0'6 ... ... 84
0 ... ... 98'7 0'0 98'7 10360 0'7 0'1 0'6 0'7 0'7 281
0 ... ... 96'7 0'0 96'7 10380 0'7 0'1 0'6 0'7 0'7 227
6637 93'0 80'4 95'0 -14'4 80'4 10400 0'7 0'0 0'7 1'0 0'7 7175
0 ... ... 93'0 0'0 93'0 10420 0'7 0'0 0'7 ... ... 350
0 ... ... 91'0 0'0 91'0 10440 1'0 0'1 0'7 1'0 1'0 259
0 ... ... 89'1 0'0 89'1 10460 1'0 0'0 1'0 ... ... 180
0 ... ... 87'1 0'0 87'1 10480 1'1 0'1 1'0 1'1 1'1 195
3734 83'0 70'0 85'1 -15'1 70'0 10500 1'3 0'3 1'0 1'3 1'2 7003
0 ... ... 83'2 0'0 83'2 10520 1'1 0'0 1'1 ... ... 327
0 ... ... 81'2 0'0 81'2 10540 1'1 0'0 1'1 ... ... 429
0 ... ... 79'3 0'0 79'3 10560 1'2 0'0 1'2 ... ... 260
0 ... ... 77'3 0'0 77'3 10580 1'4 0'2 1'2 1'4 1'4 428
6164 ... ... 75'4 0'0 75'4 10600 1'4 0'1 1'3 1'4 1'4 3272
10 ... ... 73'5 0'0 73'5 10620 1'3 0'0 1'3 ... ... 247
15 ... ... 71'5 0'0 71'5 10640 1'6 0'2 1'4 1'6 1'6 266
0 ... ... 69'6 0'0 69'6 10660 1'5 0'0 1'5 ... ... 603
10 ... ... 67'7 0'0 67'7 10680 2'1 0'3 1'6 2'1 2'1 196
5177 ... ... 66'0 0'0 66'0 10700 1'7 0'0 1'7 ... ... 4543
0 ... ... 64'1 0'0 64'1 10720 2'4 0'4 2'0 2'4 2'4 273
10 ... ... 62'2 0'0 62'2 10740 2'1 0'0 2'1 ... ... 708
0 ... ... 60'3 0'0 60'3 10760 2'2 0'0 2'2 ... ... 233
10 ... ... 58'4 0'0 58'4 10780 3'2 0'7 2'3 3'2 3'0 113
5215 55'7 41'0 56'6 -15'6 41'0 10800 4'0 1'4 2'4 4'0 2'4 7978
16 ... ... 54'7 0'0 54'7 10820 2'6 0'0 2'6 ... ... 107
130 ... ... 53'1 0'0 53'1 10840 4'1 1'1 3'0 4'1 4'1 84
44 ... ... 51'3 0'0 51'3 10860 4'5 1'4 3'1 4'5 4'0 185
68 ... ... 49'5 0'0 49'5 10880 5'2 1'7 3'3 5'2 4'2 406
2504 36'5 36'5 47'7 -11'2 36'5 10900 6'0 2'3 3'5 6'0 4'7 5425
196 ... ... 46'1 0'0 46'1 10920 6'4 2'5 3'7 6'4 6'4 219
265 ... ... 44'3 0'0 44'3 10940 4'2 0'0 4'2 ... ... 163
78 ... ... 42'6 0'0 42'6 10960 6'1 1'5 4'4 6'1 6'1 232
89 ... ... 41'1 0'0 41'1 10980 4'7 0'0 4'7 ... ... 125
10070 38'4 25'4 39'4 -14'0 25'4 11000 9'0 3'6 5'2 9'0 5'6 8012
207 ... ... 37'7 0'0 37'7 11020 5'5 0'0 5'5 ... ... 2415
68 ... ... 36'2 0'0 36'2 11040 6'1 0'0 6'1 ... ... 140
201 ... ... 34'6 0'0 34'6 11060 6'4 0'0 6'4 ... ... 445
122 ... ... 33'2 0'0 33'2 11080 7'0 0'0 7'0 ... ... 115
3146 ... ... 31'6 0'0 31'6 11100 12'4 5'0 7'4 12'5 8'0 5632
313 18'6 18'6 30'2 -11'4 18'6 11120 8'1 0'0 8'1 ... ... 22
146 ... ... 28'7 0'0 28'7 11140 8'5 0'0 8'5 ... ... 38
240 16'4 16'4 27'4 -11'0 16'4 11160 9'2 0'0 9'2 ... ... 0
86 ... ... 26'1 0'0 26'1 11180 9'7 0'0 9'7 ... ... 10
9020 24'2 14'3 24'7 -10'4 14'3 11200 17'5 7'0 10'5 17'5 12'4 5151
826 ... ... 23'5 0'0 23'5 11220 15'2 3'7 11'3 15'2 15'2 774
379 14'4 13'4 22'3 -8'7 13'4 11240 12'1 0'0 12'1 ... ... 699
59 ... ... 21'2 0'0 21'2 11260 13'0 0'0 13'0 ... ... 0
183 16'0 16'0 20'1 -4'1 16'0 11280 18'3 4'4 13'7 18'3 16'3 1
7751 15'0 10'2 19'0 -8'6 10'2 11300 14'6 0'0 14'6 ... ... 2545
512 ... ... 18'0 0'0 18'0 11320 15'6 0'0 15'6 ... ... 25
61 ... ... 16'7 0'0 16'7 11340 16'5 0'0 16'5 ... ... 2
240 ... ... 15'7 0'0 15'7 11360 17'5 0'0 17'5 ... ... 0
162 8'0 8'0 15'0 -7'0 8'0 11380 18'6 0'0 18'6 ... ... 8
4014 13'3 7'0 14'0 -7'0 7'0 11400 19'6 0'0 19'6 ... ... 291
48 6'5 6'5 13'1 -6'4 6'5 11420 20'7 0'0 20'7 ... ... 0
764 ... ... 12'3 0'0 12'3 11440 22'1 0'0 22'1 ... ... 0
280 7'1 7'1 11'5 -4'4 7'1 11460 23'3 0'0 23'3 ... ... 0
582 5'2 5'2 11'0 -5'6 5'2 11480 24'5 0'0 24'5 ... ... 0
5668 9'7 4'7 10'2 -5'3 4'7 11500 31'1 5'1 26'0 31'1 31'1 0
51 4'4 4'4 9'5 -5'1 4'4 11520 27'3 0'0 27'3 ... ... 0
181 8'1 4'2 9'1 -4'7 4'2 11540 28'6 0'0 28'6 ... ... 0
196 3'7 3'7 8'4 -4'5 3'7 11560 30'2 0'0 30'2 ... ... 0
214 ... ... 8'0 0'0 8'0 11580 31'5 0'0 31'5 ... ... 0
8561 7'4 3'3 7'4 -4'1 3'3 11600 33'1 0'0 33'1 ... ... 0
254 3'1 3'1 7'0 -3'7 3'1 11620 34'6 0'0 34'6 ... ... 0
263 4'5 4'2 6'4 -2'2 4'2 11640 36'2 0'0 36'2 ... ... 10
172 3'3 3'3 6'1 -2'6 3'3 11660 37'6 0'0 37'6 ... ... 0
196 4'0 4'0 5'6 -1'6 4'0 11680 39'3 0'0 39'3 ... ... 0
669 3'6 3'6 5'3 -1'5 3'6 11700 41'0 0'0 41'0 ... ... 0
0 3'4 3'4 ... ... 3'4 11720 ... ... ... ... ... 0
0 3'1 3'1 ... ... 3'1 11740 ... ... ... ... ... 0
0 1'7 1'7 ... ... 1'7 11760 ... ... ... ... ... 0
0 ... ... ... ... ... 11780 ... ... ... ... ... 0
5695 2'1 1'5 3'6 -2'1 1'5 11800 49'4 0'0 49'4 ... ... 10
0 ... ... ... ... ... 11820 ... ... ... ... ... 0
0 ... ... ... ... ... 11840 ... ... ... ... ... 0
0 ... ... ... ... ... 11860 ... ... ... ... ... 0
0 ... ... ... ... ... 11880 ... ... ... ... ... 0
942 1'3 1'2 2'6 -1'4 1'2 11900 58'3 0'0 58'3 ... ... 0
2300 1'4 0'7 2'0 -1'1 0'7 12000 67'5 0'0 67'5 ... ... 104
136 0'7 0'7 1'4 -0'5 0'7 12100 77'1 0'0 77'1 ... ... 0
332 1'0 1'0 1'2 -0'2 1'0 12200 86'7 0'0 86'7 ... ... 10
491 ... ... 1'0 0'0 1'0 12300 96'5 0'0 96'5 ... ... 0
91 ... ... 0'6 0'0 0'6 12400 106'3 0'0 106'3 ... ... 0
3960 ... ... 0'5 0'0 0'5 12500 116'2 0'0 116'2 ... ... 100
409 ... ... 0'5 0'0 0'5 12600 126'1 0'0 126'1 ... ... 0
1554 ... ... 0'4 0'0 0'4 12700 136'1 0'0 136'1 ... ... 0
61 ... ... 0'4 0'0 0'4 12800 146'0 0'0 146'0 ... ... 0
386 0'3 0'3 0'3 0'0 0'3 12900 156'0 0'0 156'0 ... ... 0
121 ... ... 0'3 0'0 0'3 13000 166'0 0'0 166'0 ... ... 0
33 ... ... 0'3 0'0 0'3 13100 175'7 0'0 175'7 ... ... 0
120 ... ... 0'3 0'0 0'3 13200 185'7 0'0 185'7 ... ... 100
0 ... ... 0'3 0'0 0'3 13300 195'7 0'0 195'7 ... ... 0
71 ... ... 0'2 0'0 0'2 13400 205'7 0'0 205'7 ... ... 0
0 ... ... ... ... ... 13500 ... ... ... ... ... 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.