DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'4
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 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 150
0 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 0'1 0'1 26
0 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 4
0 ... ... 165'2 0'0 165'2 9500 0'2 0'0 0'2 ... ... 706
0 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 3
0 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 0'2 0'2 1153
0 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 6
0 ... ... 125'3 0'0 125'3 9900 0'3 0'0 0'3 ... ... 3
0 ... ... 115'4 0'0 115'4 10000 0'3 0'0 0'3 0'3 0'3 71
0 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 6
0 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 82
0 ... ... 103'4 0'0 103'4 10120 0'3 0'0 0'3 ... ... 0
0 ... ... 101'4 0'0 101'4 10140 0'3 0'0 0'3 ... ... 0
0 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 0
0 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 0
0 ... ... 95'5 0'0 95'5 10200 0'4 0'0 0'4 0'4 0'4 103
0 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 0
0 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 33
0 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 1
0 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 1
0 ... ... 85'6 0'0 85'6 10300 0'4 -0'1 0'5 0'4 0'4 30
0 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 0
0 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 0
0 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 3
0 ... ... 78'0 0'0 78'0 10380 1'0 0'1 0'7 1'0 1'0 60
21 86'0 80'4 76'0 4'6 80'6 10400 0'5 -0'2 0'7 0'5 0'5 258
0 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 1
0 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 55
0 ... ... 70'2 0'0 70'2 10460 1'1 0'0 1'1 ... ... 50
0 ... ... 68'3 0'0 68'3 10480 1'0 -0'2 1'2 1'0 1'0 20
2 70'2 70'2 66'4 3'6 70'2 10500 1'5 0'3 1'2 1'5 1'0 104
0 ... ... 64'4 0'0 64'4 10520 1'3 0'0 1'3 ... ... 155
0 ... ... 62'5 0'0 62'5 10540 1'4 0'0 1'4 ... ... 234
0 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 197
0 ... ... 58'7 0'0 58'7 10580 1'6 0'0 1'6 ... ... 201
332 62'6 58'0 57'0 1'0 58'0 10600 2'1 0'2 1'7 2'1 1'6 286
0 ... ... 55'2 0'0 55'2 10620 2'1 0'1 2'0 2'1 1'6 100
0 ... ... 53'3 0'0 53'3 10640 2'2 0'0 2'2 2'2 1'7 179
0 ... ... 51'5 0'0 51'5 10660 2'4 0'1 2'3 2'4 2'0 168
0 ... ... 49'6 0'0 49'6 10680 2'5 0'0 2'5 2'5 2'5 33
47 ... ... 48'0 0'0 48'0 10700 2'5 -0'2 2'7 2'5 1'6 492
0 ... ... 46'2 0'0 46'2 10720 2'5 -0'4 3'1 2'5 2'5 39
0 ... ... 44'4 0'0 44'4 10740 3'0 -0'3 3'3 3'0 2'4 506
0 ... ... 42'7 0'0 42'7 10760 3'5 0'0 3'5 ... ... 55
0 ... ... 41'1 0'0 41'1 10780 4'0 0'0 4'0 ... ... 49
61 42'4 42'0 39'4 3'0 42'4 10800 3'7 -0'3 4'2 4'2 2'6 4275
0 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'0 3'0 1
0 ... ... 36'2 0'0 36'2 10840 5'0 0'0 5'0 ... ... 58
0 ... ... 34'5 0'0 34'5 10860 4'4 -1'0 5'4 4'4 4'2 17
0 ... ... 33'1 0'0 33'1 10880 4'5 -1'2 5'7 4'5 4'5 5
19 37'5 32'0 31'5 0'3 32'0 10900 5'4 -0'7 6'3 7'1 4'6 461
0 ... ... 30'1 0'0 30'1 10920 6'6 -0'2 7'0 7'3 5'4 156
0 ... ... 28'6 0'0 28'6 10940 7'2 -0'2 7'4 8'0 6'3 81
0 ... ... 27'3 0'0 27'3 10960 7'0 -1'1 8'1 7'0 6'4 18
0 ... ... 26'0 0'0 26'0 10980 9'0 0'2 8'6 9'0 6'6 41
396 31'4 25'0 24'5 3'0 27'5 11000 8'1 -1'3 9'4 10'1 5'5 3146
0 ... ... 23'3 0'0 23'3 11020 8'5 -1'4 10'1 8'7 8'2 25
0 ... ... 22'1 0'0 22'1 11040 8'4 -2'4 11'0 9'1 8'4 20
32 27'2 26'6 21'0 6'2 27'2 11060 10'3 -1'3 11'6 10'3 9'1 39
0 ... ... 19'7 0'0 19'7 11080 11'6 -0'7 12'5 11'6 11'6 21
99 21'6 21'6 18'6 3'0 21'6 11100 11'1 -2'3 13'4 13'6 8'4 2653
249 ... ... 17'6 0'0 17'6 11120 12'2 -2'2 14'4 12'2 11'0 24
2 ... ... 16'6 0'0 16'6 11140 11'4 -4'0 15'4 11'4 11'4 1
44 18'1 18'1 15'6 2'3 18'1 11160 16'4 0'0 16'4 ... ... 0
31 17'5 16'3 14'6 2'7 17'5 11180 17'4 0'0 17'4 ... ... 10
1376 20'6 14'2 13'7 4'1 18'0 11200 15'6 -2'7 18'5 17'0 13'7 409
247 13'7 13'6 13'1 0'5 13'6 11220 15'2 -4'4 19'6 15'2 15'2 5
51 14'3 13'1 12'2 2'1 14'3 11240 18'6 -2'2 21'0 18'6 18'6 10
29 17'6 12'4 11'4 3'3 14'7 11260 22'2 0'0 22'2 ... ... 0
11 12'1 11'6 10'6 1'0 11'6 11280 23'4 0'0 23'4 ... ... 0
842 15'0 10'7 10'1 3'3 13'4 11300 23'7 -1'0 24'7 23'7 23'7 1
269 12'7 10'1 9'4 3'3 12'7 11320 26'2 0'0 26'2 ... ... 0
4 12'7 12'7 8'7 4'0 12'7 11340 27'5 0'0 27'5 ... ... 0
22 10'2 10'2 8'3 1'7 10'2 11360 29'0 0'0 29'0 ... ... 0
115 9'2 8'4 7'6 0'6 8'4 11380 30'4 0'0 30'4 ... ... 0
333 11'1 8'0 7'2 2'2 9'4 11400 27'2 -4'6 32'0 27'2 27'1 196
31 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 0
23 8'5 6'7 6'3 0'4 6'7 11440 35'0 0'0 35'0 ... ... 0
34 7'7 6'2 5'7 2'0 7'7 11460 36'5 0'0 36'5 ... ... 0
366 ... ... 5'4 0'0 5'4 11480 38'1 0'0 38'1 ... ... 0
1349 8'6 5'0 5'1 1'4 6'5 11500 39'6 0'0 39'6 ... ... 0
42 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 0
161 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 0
3 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 0
211 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 0
73 6'0 3'7 3'5 1'3 5'0 11600 48'2 0'0 48'2 ... ... 0
63 4'5 3'6 3'3 0'6 4'1 11620 50'0 0'0 50'0 ... ... 0
135 4'2 3'4 ... ... 4'1 11640 45'4 ... ... 45'4 45'4 10
38 3'7 3'2 ... ... 3'7 11660 ... ... ... ... ... 0
95 3'5 2'7 ... ... 3'5 11680 ... ... ... ... ... 0
194 3'4 2'6 2'5 0'6 3'3 11700 57'2 0'0 57'2 ... ... 0
617 3'1 2'1 1'7 0'6 2'5 11800 66'4 0'0 66'4 ... ... 0
405 2'1 1'5 1'4 0'3 1'7 11900 76'1 0'0 76'1 ... ... 0
886 1'4 1'1 1'2 0'0 1'2 12000 85'7 0'0 85'7 ... ... 0
1 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 0
1 ... ... 0'7 0'0 0'7 12200 105'4 0'0 105'4 ... ... 0
23 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 0
1 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 0
25 ... ... 0'5 0'0 0'5 12500 135'1 0'0 135'1 ... ... 0
0 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 0
3 0'4 0'4 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 0
0 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 0
7 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 0
50 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 0
2 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 0
0 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 0
0 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 0
36 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 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.