DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1130'4
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 ... ... 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 ... ... 619
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 ... ... 1101
1 ... ... 171'4 0'0 171'4 9500 0'0 -0'1 0'1 0'1 0'0 3524
0 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 7589
0 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 0'2 0'2 3972
11 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 3982
145 ... ... 131'5 0'0 131'5 9900 0'3 0'0 0'3 ... ... 3304
859 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 7028
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 ... ... 7963
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 ... ... 9554
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
2109 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 11036
0 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 1142
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 ... ... 306
6412 ... ... 82'2 0'0 82'2 10400 0'7 0'0 0'7 ... ... 7228
0 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 500
0 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 268
0 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 216
0 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 226
3603 ... ... 72'5 0'0 72'5 10500 1'1 0'0 1'1 1'1 1'1 6731
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 ... ... 406
0 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 521
6163 ... ... 63'0 0'0 63'0 10600 1'7 0'2 1'5 2'0 1'7 3646
10 ... ... 61'1 0'0 61'1 10620 1'6 0'0 1'6 ... ... 369
15 ... ... 59'2 0'0 59'2 10640 1'7 0'0 1'7 ... ... 445
0 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 646
10 ... ... 55'5 0'0 55'5 10680 2'2 0'1 2'1 2'4 2'2 284
5167 52'7 52'7 53'6 -0'7 52'7 10700 2'1 -0'2 2'3 2'6 2'0 4543
0 ... ... 52'0 0'0 52'0 10720 2'4 0'0 2'4 ... ... 308
10 ... ... 50'1 0'0 50'1 10740 2'4 -0'2 2'6 2'4 2'4 702
0 ... ... 48'3 0'0 48'3 10760 3'0 0'0 3'0 ... ... 283
10 ... ... 46'5 0'0 46'5 10780 3'0 -0'2 3'2 3'6 3'0 93
5210 ... ... 44'7 0'0 44'7 10800 3'4 0'0 3'4 4'1 3'4 7821
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 ... ... 102
50 ... ... 39'7 0'0 39'7 10860 4'0 -0'4 4'4 4'0 4'0 183
68 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 406
2491 34'3 33'5 36'5 -2'2 34'3 10900 4'5 -0'5 5'2 4'5 4'5 6893
196 ... ... 35'1 0'0 35'1 10920 5'0 -0'5 5'5 5'0 5'0 219
265 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 171
77 ... ... 32'1 0'0 32'1 10960 6'5 0'0 6'5 ... ... 237
89 ... ... 30'5 0'0 30'5 10980 7'1 0'0 7'1 ... ... 148
9937 35'2 35'0 29'1 6'1 35'2 11000 7'1 -0'5 7'6 9'4 6'4 7911
207 33'1 28'0 27'6 5'3 33'1 11020 8'3 0'0 8'3 ... ... 2415
68 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 141
201 ... ... 25'1 0'0 25'1 11060 9'5 0'0 9'5 ... ... 475
131 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 591
3085 ... ... 22'5 0'0 22'5 11100 9'6 -1'3 11'1 13'3 9'6 6041
313 ... ... 21'3 0'0 21'3 11120 11'7 0'0 11'7 ... ... 32
146 24'4 19'0 20'2 4'2 24'4 11140 12'6 0'0 12'6 ... ... 47
230 23'4 23'4 19'1 4'3 23'4 11160 13'5 0'0 13'5 ... ... 1030
84 ... ... 18'0 0'0 18'0 11180 14'4 0'0 14'4 ... ... 13
8918 21'4 15'0 17'0 4'0 21'0 11200 12'6 -2'6 15'4 13'2 12'6 5306
930 ... ... 16'0 0'0 16'0 11220 16'4 0'0 16'4 ... ... 780
371 ... ... 15'0 0'0 15'0 11240 17'4 0'0 17'4 ... ... 701
65 ... ... 14'1 0'0 14'1 11260 18'5 0'0 18'5 ... ... 36
189 ... ... 13'2 0'0 13'2 11280 19'6 0'0 19'6 ... ... 19
8222 16'0 11'4 12'4 3'4 16'0 11300 16'4 -4'4 21'0 17'4 16'4 2683
787 ... ... 11'6 0'0 11'6 11320 22'1 0'0 22'1 ... ... 25
67 ... ... 11'0 0'0 11'0 11340 21'2 -2'2 23'4 21'2 21'2 2
250 ... ... 10'2 0'0 10'2 11360 24'6 0'0 24'6 ... ... 0
111 ... ... 9'5 0'0 9'5 11380 26'0 0'0 26'0 ... ... 18
4202 11'4 9'0 9'0 2'4 11'4 11400 27'3 0'0 27'3 ... ... 294
51 ... ... 8'3 0'0 8'3 11420 28'7 0'0 28'7 ... ... 0
753 7'4 7'4 7'6 -0'2 7'4 11440 30'2 0'0 30'2 ... ... 0
311 ... ... 7'2 0'0 7'2 11460 31'6 0'0 31'6 ... ... 0
582 7'3 7'3 6'6 0'5 7'3 11480 33'2 0'0 33'2 ... ... 0
5297 9'0 5'7 6'2 2'0 8'2 11500 34'6 0'0 34'6 ... ... 0
75 6'3 6'3 5'7 0'4 6'3 11520 36'2 0'0 36'2 ... ... 0
206 ... ... 5'3 0'0 5'3 11540 37'7 0'0 37'7 ... ... 0
202 ... ... 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
8635 4'2 4'2 4'2 0'0 4'2 11600 42'6 0'0 42'6 ... ... 0
266 ... ... 4'0 0'0 4'0 11620 44'3 0'0 44'3 ... ... 0
274 ... ... 3'5 0'0 3'5 11640 46'1 0'0 46'1 ... ... 10
190 ... ... 3'3 0'0 3'3 11660 47'7 0'0 47'7 ... ... 0
215 ... ... 3'1 0'0 3'1 11680 49'5 0'0 49'5 ... ... 0
759 3'4 3'4 2'7 0'5 3'4 11700 51'3 0'0 51'3 ... ... 0
274 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 0
206 ... ... 2'4 0'0 2'4 11740 54'7 0'0 54'7 ... ... 0
165 2'5 2'5 2'3 0'2 2'5 11760 56'6 0'0 56'6 ... ... 0
230 ... ... 2'1 0'0 2'1 11780 58'5 0'0 58'5 ... ... 0
5817 ... ... 2'0 0'0 2'0 11800 60'3 0'0 60'3 ... ... 10
50 ... ... 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
18 ... ... 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
987 ... ... 1'4 0'0 1'4 11900 69'7 0'0 69'7 ... ... 0
2204 1'2 1'2 1'1 0'1 1'2 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
479 ... ... 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
389 ... ... 0'2 0'0 0'2 12900 168'5 0'0 168'5 ... ... 0
147 ... ... 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.