DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1123'0
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 ... ... 619
0 ... ... 204'2 0'0 204'2 9300 0'1 0'0 0'1 ... ... 825
1 ... ... 194'2 0'0 194'2 9400 0'1 0'0 0'1 0'1 0'1 1101
0 ... ... 184'2 0'0 184'2 9500 0'1 0'0 0'1 ... ... 3556
0 ... ... 174'2 0'0 174'2 9600 0'1 0'0 0'1 ... ... 7589
0 ... ... 164'2 0'0 164'2 9700 0'1 0'0 0'1 ... ... 3950
11 ... ... 154'3 0'0 154'3 9800 0'1 0'0 0'1 ... ... 3981
145 ... ... 144'3 0'0 144'3 9900 0'2 0'0 0'2 ... ... 3304
859 ... ... 134'3 0'0 134'3 10000 0'3 0'1 0'2 0'3 0'3 7018
0 ... ... 126'4 0'0 126'4 10080 0'3 0'0 0'3 ... ... 518
277 ... ... 124'4 0'0 124'4 10100 0'3 0'0 0'3 ... ... 7960
0 ... ... 122'4 0'0 122'4 10120 0'3 0'0 0'3 ... ... 222
0 ... ... 120'4 0'0 120'4 10140 0'3 0'0 0'3 ... ... 767
0 ... ... 118'4 0'0 118'4 10160 0'3 0'0 0'3 ... ... 129
0 ... ... 116'4 0'0 116'4 10180 0'3 0'0 0'3 ... ... 243
1753 ... ... 114'4 0'0 114'4 10200 0'3 0'0 0'3 ... ... 9626
0 ... ... 112'4 0'0 112'4 10220 0'3 0'0 0'3 ... ... 180
0 ... ... 110'5 0'0 110'5 10240 0'3 0'0 0'3 ... ... 206
0 ... ... 108'5 0'0 108'5 10260 0'4 0'0 0'4 ... ... 133
0 ... ... 106'5 0'0 106'5 10280 0'4 0'0 0'4 ... ... 357
2108 ... ... 104'5 0'0 104'5 10300 0'4 0'0 0'4 ... ... 10666
0 ... ... 102'5 0'0 102'5 10320 0'4 0'0 0'4 ... ... 1142
0 ... ... 100'6 0'0 100'6 10340 0'5 0'0 0'5 ... ... 84
0 ... ... 98'6 0'0 98'6 10360 0'5 0'0 0'5 ... ... 281
0 ... ... 96'6 0'0 96'6 10380 0'5 0'0 0'5 ... ... 306
6411 ... ... 94'6 0'0 94'6 10400 0'5 0'0 0'5 ... ... 7228
0 ... ... 92'7 0'0 92'7 10420 0'5 0'0 0'5 ... ... 500
0 ... ... 90'7 0'0 90'7 10440 0'6 0'0 0'6 ... ... 268
0 ... ... 88'7 0'0 88'7 10460 0'6 0'0 0'6 ... ... 216
0 ... ... 87'0 0'0 87'0 10480 0'6 0'0 0'6 ... ... 226
3597 ... ... 85'0 0'0 85'0 10500 0'7 0'0 0'7 ... ... 6653
0 ... ... 83'0 0'0 83'0 10520 0'7 0'0 0'7 ... ... 327
0 ... ... 81'1 0'0 81'1 10540 1'0 0'0 1'0 ... ... 429
0 ... ... 79'1 0'0 79'1 10560 1'0 0'0 1'0 ... ... 406
0 ... ... 77'2 0'0 77'2 10580 1'0 0'0 1'0 ... ... 521
6234 ... ... 75'2 0'0 75'2 10600 1'1 0'0 1'1 ... ... 3590
10 ... ... 73'3 0'0 73'3 10620 1'2 0'0 1'2 ... ... 404
15 ... ... 71'3 0'0 71'3 10640 1'2 0'0 1'2 ... ... 483
0 ... ... 69'4 0'0 69'4 10660 1'3 0'0 1'3 ... ... 673
10 ... ... 67'5 0'0 67'5 10680 1'4 0'0 1'4 ... ... 389
5121 ... ... 65'6 0'0 65'6 10700 1'5 0'0 1'5 ... ... 4750
0 ... ... 63'7 0'0 63'7 10720 1'6 0'0 1'6 ... ... 350
10 ... ... 62'0 0'0 62'0 10740 1'7 0'0 1'7 ... ... 817
0 ... ... 60'1 0'0 60'1 10760 2'0 0'0 2'0 ... ... 416
10 ... ... 58'2 0'0 58'2 10780 2'1 0'0 2'1 ... ... 176
5188 ... ... 56'4 0'0 56'4 10800 2'2 0'0 2'2 ... ... 8087
16 ... ... 54'5 0'0 54'5 10820 2'4 0'0 2'4 ... ... 205
130 ... ... 52'7 0'0 52'7 10840 2'6 0'0 2'6 ... ... 105
50 ... ... 51'1 0'0 51'1 10860 2'7 0'0 2'7 ... ... 147
68 ... ... 49'3 0'0 49'3 10880 3'1 0'0 3'1 ... ... 446
2472 41'0 41'0 47'5 -6'5 41'0 10900 3'3 0'0 3'3 ... ... 6724
196 ... ... 45'7 0'0 45'7 10920 3'6 0'0 3'6 ... ... 224
265 ... ... 44'2 0'0 44'2 10940 6'6 2'6 4'0 6'6 6'6 171
77 ... ... 42'4 0'0 42'4 10960 4'3 0'0 4'3 ... ... 217
89 ... ... 40'7 0'0 40'7 10980 4'6 0'0 4'6 ... ... 145
9801 35'0 35'0 39'2 -4'2 35'0 11000 8'0 2'7 5'1 8'0 7'7 9707
206 ... ... 37'6 0'0 37'6 11020 5'4 0'0 5'4 ... ... 2415
68 ... ... 36'1 0'0 36'1 11040 6'0 0'0 6'0 ... ... 141
197 ... ... 34'5 0'0 34'5 11060 6'3 0'0 6'3 ... ... 475
131 ... ... 33'1 0'0 33'1 11080 6'7 0'0 6'7 ... ... 591
3082 ... ... 31'5 0'0 31'5 11100 9'7 2'3 7'4 9'7 9'7 6064
313 ... ... 30'2 0'0 30'2 11120 8'0 0'0 8'0 ... ... 32
146 22'3 22'3 28'7 -6'4 22'3 11140 8'5 0'0 8'5 ... ... 49
230 ... ... 27'4 0'0 27'4 11160 9'2 0'0 9'2 ... ... 1044
95 ... ... 26'1 0'0 26'1 11180 10'0 0'0 10'0 ... ... 18
9236 21'3 19'3 24'7 -5'4 19'3 11200 10'5 0'0 10'5 ... ... 5275
931 ... ... 23'5 0'0 23'5 11220 16'5 5'2 11'3 16'5 16'5 780
369 16'4 16'4 22'4 -6'0 16'4 11240 12'2 0'0 12'2 ... ... 709
65 ... ... 21'3 0'0 21'3 11260 17'4 4'3 13'1 17'4 17'4 36
190 ... ... 20'2 0'0 20'2 11280 14'0 0'0 14'0 ... ... 35
8191 16'2 14'1 19'1 -5'0 14'1 11300 20'5 5'6 14'7 20'5 16'1 2898
554 ... ... 18'1 0'0 18'1 11320 15'7 0'0 15'7 ... ... 79
67 ... ... 17'1 0'0 17'1 11340 16'7 0'0 16'7 ... ... 12
265 ... ... 16'1 0'0 16'1 11360 22'6 4'7 17'7 22'6 22'6 8
113 ... ... 15'2 0'0 15'2 11380 19'0 0'0 19'0 ... ... 18
5067 13'2 10'1 14'3 -4'2 10'1 11400 20'1 0'0 20'1 ... ... 306
50 ... ... 13'4 0'0 13'4 11420 21'2 0'0 21'2 ... ... 10
747 ... ... 12'6 0'0 12'6 11440 22'4 0'0 22'4 ... ... 0
309 ... ... 12'0 0'0 12'0 11460 23'6 0'0 23'6 ... ... 0
594 ... ... 11'2 0'0 11'2 11480 24'7 0'0 24'7 ... ... 0
4996 9'7 7'2 10'4 -3'2 7'2 11500 26'2 0'0 26'2 ... ... 0
71 ... ... 9'6 0'0 9'6 11520 27'4 0'0 27'4 ... ... 0
215 ... ... 9'1 0'0 9'1 11540 28'7 0'0 28'7 ... ... 0
252 ... ... 8'5 0'0 8'5 11560 30'3 0'0 30'3 ... ... 0
248 ... ... 8'0 0'0 8'0 11580 31'6 0'0 31'6 ... ... 0
8879 ... ... 7'4 0'0 7'4 11600 33'2 0'0 33'2 ... ... 0
251 ... ... 7'0 0'0 7'0 11620 34'6 0'0 34'6 ... ... 0
280 ... ... 6'5 0'0 6'5 11640 36'2 0'0 36'2 ... ... 10
193 ... ... 6'1 0'0 6'1 11660 37'7 0'0 37'7 ... ... 0
249 ... ... 5'6 0'0 5'6 11680 39'3 0'0 39'3 ... ... 0
774 ... ... 5'2 0'0 5'2 11700 41'0 0'0 41'0 ... ... 0
274 ... ... 4'7 0'0 4'7 11720 42'5 0'0 42'5 ... ... 0
221 ... ... 4'5 0'0 4'5 11740 44'2 0'0 44'2 ... ... 0
181 ... ... 4'2 0'0 4'2 11760 46'0 0'0 46'0 ... ... 0
268 ... ... 4'0 0'0 4'0 11780 47'5 0'0 47'5 ... ... 0
5933 3'0 3'0 3'5 -0'5 3'0 11800 49'3 0'0 49'3 ... ... 10
173 ... ... 3'3 0'0 3'3 11820 51'1 0'0 51'1 ... ... 0
112 ... ... 3'1 0'0 3'1 11840 52'7 0'0 52'7 ... ... 0
255 ... ... 3'0 0'0 3'0 11860 54'5 0'0 54'5 ... ... 0
188 ... ... 2'6 0'0 2'6 11880 56'3 0'0 56'3 ... ... 0
969 ... ... 2'4 0'0 2'4 11900 58'2 0'0 58'2 ... ... 0
2128 ... ... 1'7 0'0 1'7 12000 67'4 0'0 67'4 ... ... 104
138 ... ... 1'3 0'0 1'3 12100 77'0 0'0 77'0 ... ... 0
332 ... ... 1'1 0'0 1'1 12200 86'6 0'0 86'6 ... ... 10
478 ... ... 0'7 0'0 0'7 12300 96'4 0'0 96'4 ... ... 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 ... ... 0'4 0'0 0'4 12600 126'1 0'0 126'1 ... ... 0
1554 ... ... 0'4 0'0 0'4 12700 136'0 0'0 136'0 ... ... 0
61 ... ... 0'3 0'0 0'3 12800 146'0 0'0 146'0 ... ... 0
389 ... ... 0'3 0'0 0'3 12900 156'0 0'0 156'0 ... ... 0
147 ... ... 0'3 0'0 0'3 13000 165'7 0'0 165'7 ... ... 0
33 ... ... 0'2 0'0 0'2 13100 175'7 0'0 175'7 ... ... 0
120 ... ... 0'2 0'0 0'2 13200 185'7 0'0 185'7 ... ... 100
0 ... ... 0'2 0'0 0'2 13300 195'7 0'0 195'7 ... ... 0
71 ... ... 0'2 0'0 0'2 13400 205'6 0'0 205'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 215'6 0'0 215'6 ... ... 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.