DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1144'2
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 314'4 0'0 314'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 304'4 0'0 304'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 294'4 0'0 294'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 284'4 0'0 284'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 274'4 0'0 274'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 264'4 0'0 264'4 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 254'4 0'0 254'4 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 244'4 0'0 244'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 234'4 0'0 234'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 224'4 0'0 224'4 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 214'4 0'0 214'4 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 204'4 0'0 204'4 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 0'0 194'4 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 0'0 184'4 9400 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 0'0 174'4 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 164'5 0'0 164'5 9600 0'1 0'0 0'1 ... ... 0
0 ... ... 154'5 0'0 154'5 9700 0'1 0'0 0'1 ... ... 0
2 ... ... 144'5 0'0 144'5 9800 0'1 0'0 0'1 ... ... 30
0 ... ... 134'5 0'0 134'5 9900 0'1 0'0 0'1 ... ... 118
0 ... ... 124'5 0'0 124'5 10000 0'1 0'0 0'1 ... ... 3
0 ... ... 116'5 0'0 116'5 10080 0'1 0'0 0'1 ... ... 0
0 ... ... 114'5 0'0 114'5 10100 0'1 0'0 0'1 0'1 0'1 51
0 ... ... 112'5 0'0 112'5 10120 0'2 0'0 0'2 ... ... 0
0 ... ... 110'5 0'0 110'5 10140 0'1 -0'1 0'2 0'2 0'1 54
10 116'1 116'1 108'6 7'3 116'1 10160 0'2 0'0 0'2 ... ... 0
0 ... ... 106'6 0'0 106'6 10180 0'2 0'0 0'2 ... ... 0
10 ... ... 104'6 0'0 104'6 10200 0'2 0'0 0'2 ... ... 20
0 ... ... 102'6 0'0 102'6 10220 0'2 0'0 0'2 ... ... 0
0 ... ... 100'6 0'0 100'6 10240 0'2 0'0 0'2 ... ... 0
0 ... ... 98'6 0'0 98'6 10260 0'3 0'1 0'2 0'3 0'3 1
0 ... ... 96'6 0'0 96'6 10280 0'2 0'0 0'2 ... ... 0
0 ... ... 94'6 0'0 94'6 10300 0'3 0'0 0'3 ... ... 25
0 ... ... 92'6 0'0 92'6 10320 0'2 -0'1 0'3 0'3 0'2 9
0 ... ... 90'7 0'0 90'7 10340 0'3 0'0 0'3 ... ... 1
0 ... ... 88'7 0'0 88'7 10360 0'3 0'0 0'3 0'3 0'3 1
0 ... ... 86'7 0'0 86'7 10380 0'2 -0'1 0'3 0'4 0'2 2
12 ... ... 84'7 0'0 84'7 10400 0'3 -0'1 0'4 0'3 0'3 57
0 ... ... 83'0 0'0 83'0 10420 0'4 0'0 0'4 ... ... 113
0 ... ... 81'0 0'0 81'0 10440 0'4 0'0 0'4 0'4 0'4 1
0 ... ... 79'0 0'0 79'0 10460 0'2 -0'2 0'4 0'4 0'2 3
0 ... ... 77'0 0'0 77'0 10480 0'4 0'0 0'4 0'4 0'4 1
0 ... ... 75'0 0'0 75'0 10500 0'2 -0'3 0'5 0'4 0'2 463
0 ... ... 73'0 0'0 73'0 10520 0'5 0'0 0'5 ... ... 0
0 ... ... 71'1 0'0 71'1 10540 0'5 0'0 0'5 ... ... 3
0 ... ... 69'1 0'0 69'1 10560 0'3 -0'2 0'5 0'5 0'3 7
0 ... ... 67'1 0'0 67'1 10580 0'5 0'0 0'5 ... ... 50
4 ... ... 65'1 0'0 65'1 10600 0'3 -0'3 0'6 0'5 0'3 285
0 ... ... 63'2 0'0 63'2 10620 0'6 0'0 0'6 ... ... 0
0 ... ... 61'2 0'0 61'2 10640 0'7 0'0 0'7 ... ... 1
0 ... ... 59'3 0'0 59'3 10660 0'7 0'0 0'7 ... ... 55
0 ... ... 57'4 0'0 57'4 10680 1'0 0'0 1'0 ... ... 40
17 ... ... 55'4 0'0 55'4 10700 0'3 -0'6 1'1 1'0 0'3 102
0 ... ... 53'5 0'0 53'5 10720 1'2 0'0 1'2 ... ... 131
0 ... ... 51'6 0'0 51'6 10740 1'2 0'0 1'2 ... ... 1
0 ... ... 49'7 0'0 49'7 10760 1'3 0'0 1'3 ... ... 71
0 ... ... 48'0 0'0 48'0 10780 1'4 0'0 1'4 ... ... 18
113 ... ... 46'1 0'0 46'1 10800 0'5 -1'1 1'6 2'3 0'5 2216
0 ... ... 44'3 0'0 44'3 10820 1'4 -0'3 1'7 1'4 1'4 2
0 ... ... 42'4 0'0 42'4 10840 2'4 0'4 2'0 2'4 2'4 4
0 ... ... 40'5 0'0 40'5 10860 2'2 0'0 2'2 ... ... 8
0 ... ... 38'7 0'0 38'7 10880 2'3 0'0 2'3 ... ... 6
123 ... ... 37'1 0'0 37'1 10900 0'6 -1'7 2'5 3'3 0'6 1659
0 ... ... 35'3 0'0 35'3 10920 2'7 0'0 2'7 ... ... 54
33 ... ... 33'5 0'0 33'5 10940 3'1 0'0 3'1 ... ... 33
0 ... ... 31'7 0'0 31'7 10960 3'4 0'0 3'4 ... ... 1
0 ... ... 30'2 0'0 30'2 10980 3'6 0'0 3'6 ... ... 618
208 29'6 21'3 28'5 0'2 28'7 11000 1'7 -2'2 4'1 5'3 1'7 1066
0 ... ... 27'0 0'0 27'0 11020 6'0 1'4 4'4 6'0 6'0 1
0 ... ... 25'4 0'0 25'4 11040 5'0 0'0 5'0 ... ... 100
0 ... ... 23'7 0'0 23'7 11060 5'4 0'0 5'4 ... ... 114
2 ... ... 22'4 0'0 22'4 11080 6'0 0'0 6'0 ... ... 103
121 ... ... 21'0 0'0 21'0 11100 3'0 -3'4 6'4 8'4 3'0 308
0 ... ... 19'5 0'0 19'5 11120 3'7 -3'2 7'1 5'4 3'7 3
0 ... ... 18'3 0'0 18'3 11140 7'7 0'0 7'7 ... ... 89
13 12'3 11'6 17'1 -5'0 12'1 11160 8'5 0'0 8'5 ... ... 1
10 ... ... 15'7 0'0 15'7 11180 9'3 0'0 9'3 ... ... 264
59 28'0 9'5 14'6 13'1 27'7 11200 3'3 -6'7 10'2 13'0 3'3 639
1 ... ... 13'5 0'0 13'5 11220 5'4 -5'5 11'1 5'4 5'4 295
1 11'2 11'2 12'5 -1'3 11'2 11240 12'1 0'0 12'1 ... ... 136
1 11'5 11'5 11'5 0'0 11'5 11260 11'5 -1'4 13'1 11'5 11'4 6
3 11'0 8'7 10'5 0'3 11'0 11280 10'7 -3'2 14'1 12'5 10'7 11
18 14'3 9'5 9'6 4'5 14'3 11300 5'6 -9'4 15'2 20'0 5'6 52
26 13'4 13'4 9'0 4'4 13'4 11320 16'4 0'0 16'4 ... ... 58
4 ... ... 8'2 0'0 8'2 11340 20'0 2'2 17'6 20'0 20'0 5
15 ... ... 7'4 0'0 7'4 11360 19'0 0'0 19'0 ... ... 19
110 7'7 5'3 6'7 1'0 7'7 11380 20'3 0'0 20'3 ... ... 49
62 13'1 4'2 6'2 6'6 13'0 11400 9'0 -12'6 21'6 28'0 8'4 59
1 ... ... 5'6 0'0 5'6 11420 23'2 0'0 23'2 ... ... 4
319 7'5 7'5 5'2 2'3 7'5 11440 24'6 0'0 24'6 ... ... 22
180 ... ... 4'6 0'0 4'6 11460 26'2 0'0 26'2 ... ... 232
143 ... ... 4'3 0'0 4'3 11480 27'6 0'0 27'6 ... ... 192
1134 8'3 3'2 4'0 4'3 8'3 11500 35'0 5'5 29'3 35'0 35'0 2
19 2'2 2'2 3'5 -1'3 2'2 11520 31'1 0'0 31'1 ... ... 7
64 ... ... 3'2 0'0 3'2 11540 32'6 0'0 32'6 ... ... 95
10 5'4 5'4 3'0 2'4 5'4 11560 34'4 0'0 34'4 ... ... 1
221 ... ... 2'6 0'0 2'6 11580 36'2 0'0 36'2 ... ... 0
72 5'3 1'5 2'4 2'7 5'3 11600 38'0 0'0 38'0 ... ... 16
59 ... ... 2'2 0'0 2'2 11620 39'6 0'0 39'6 ... ... 10
315 ... ... 2'1 0'0 2'1 11640 41'4 0'0 41'4 ... ... 20
3 3'7 2'1 1'7 2'0 3'7 11660 43'3 0'0 43'3 ... ... 0
121 3'4 2'1 1'6 1'6 3'4 11680 45'2 0'0 45'2 ... ... 0
92 3'2 1'2 1'5 1'5 3'2 11700 47'0 0'0 47'0 ... ... 0
62 ... ... 1'4 0'0 1'4 11720 48'7 0'0 48'7 ... ... 10
310 2'5 2'5 1'3 1'2 2'5 11740 50'6 0'0 50'6 ... ... 0
265 2'3 2'3 1'2 1'1 2'3 11760 52'6 0'0 52'6 ... ... 0
115 ... ... 1'1 0'0 1'1 11780 54'5 0'0 54'5 ... ... 0
70 ... ... 1'0 0'0 1'0 11800 56'4 0'0 56'4 ... ... 13
148 1'6 1'6 1'0 0'6 1'6 11820 58'3 0'0 58'3 ... ... 0
104 ... ... 0'7 0'0 0'7 11840 60'3 0'0 60'3 ... ... 0
253 ... ... 0'7 0'0 0'7 11860 60'3 -1'7 62'2 60'3 60'3 10
40 ... ... 0'6 0'0 0'6 11880 64'2 0'0 64'2 ... ... 0
287 0'6 0'6 0'6 0'0 0'6 11900 66'1 0'0 66'1 ... ... 3
65 ... ... 0'5 0'0 0'5 11920 68'1 0'0 68'1 ... ... 0
1 0'4 0'4 0'5 -0'1 0'4 11940 70'1 0'0 70'1 ... ... 0
59 ... ... 0'5 0'0 0'5 11960 72'0 0'0 72'0 ... ... 0
62 ... ... 0'4 0'0 0'4 11980 74'0 0'0 74'0 ... ... 0
132 0'4 0'3 0'4 0'0 0'4 12000 76'0 0'0 76'0 ... ... 0
0 ... ... 0'4 0'0 0'4 12020 77'7 0'0 77'7 ... ... 0
11 0'3 0'3 0'3 0'0 0'3 12100 85'7 0'0 85'7 ... ... 0
183 ... ... 0'2 0'0 0'2 12200 95'6 0'0 95'6 ... ... 0
18 ... ... 0'2 0'0 0'2 12300 105'5 0'0 105'5 ... ... 0
0 ... ... 0'2 0'0 0'2 12400 115'5 0'0 115'5 ... ... 0
116 ... ... 0'1 0'0 0'1 12500 125'5 0'0 125'5 ... ... 0
1328 ... ... 0'1 0'0 0'1 12600 135'5 0'0 135'5 ... ... 0
300 ... ... 0'1 0'0 0'1 12700 145'5 0'0 145'5 ... ... 0
48 ... ... 0'1 0'0 0'1 12800 155'5 0'0 155'5 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 165'5 0'0 165'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 175'4 0'0 175'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 185'4 0'0 185'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 195'4 0'0 195'4 ... ... 0
25 ... ... 0'1 0'0 0'1 13300 205'4 0'0 205'4 ... ... 0
91 ... ... 0'1 0'0 0'1 13400 215'4 0'0 215'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 225'4 0'0 225'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 235'4 0'0 235'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 245'4 0'0 245'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 255'4 0'0 255'4 ... ... 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.