DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1115'2
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 ... ... 297'4 0'0 297'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 287'4 0'0 287'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 277'4 0'0 277'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 267'4 0'0 267'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 257'4 0'0 257'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 247'4 0'0 247'4 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 237'4 0'0 237'4 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 227'4 0'0 227'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 0'0 217'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 0'0 177'4 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 0'0 167'4 9400 0'1 0'0 0'1 ... ... 90
0 ... ... 157'4 0'0 157'4 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 0'0 147'4 9600 0'1 0'0 0'1 ... ... 10
0 ... ... 137'5 0'0 137'5 9700 0'2 0'1 0'1 0'2 0'2 17
0 ... ... 127'6 0'0 127'6 9800 0'2 0'0 0'2 ... ... 1
0 ... ... 117'6 0'0 117'6 9900 0'3 0'0 0'3 0'3 0'3 8
17 ... ... 108'0 0'0 108'0 10000 0'3 -0'1 0'4 0'3 0'3 49
0 ... ... 100'1 0'0 100'1 10080 0'5 0'0 0'5 ... ... 0
0 ... ... 98'1 0'0 98'1 10100 0'4 -0'2 0'6 0'4 0'4 7
0 ... ... 96'1 0'0 96'1 10120 0'4 -0'2 0'6 0'4 0'4 2
0 ... ... 94'1 0'0 94'1 10140 0'6 0'0 0'6 ... ... 0
0 ... ... 92'2 0'0 92'2 10160 0'7 0'0 0'7 ... ... 0
0 ... ... 90'2 0'0 90'2 10180 0'7 0'0 0'7 ... ... 0
1 ... ... 88'2 0'0 88'2 10200 0'5 -0'2 0'7 0'6 0'5 85
0 ... ... 86'3 0'0 86'3 10220 0'7 0'0 0'7 ... ... 2
0 ... ... 84'3 0'0 84'3 10240 1'0 0'0 1'0 ... ... 0
0 ... ... 82'4 0'0 82'4 10260 0'6 -0'2 1'0 0'6 0'6 34
0 ... ... 80'4 0'0 80'4 10280 1'1 0'0 1'1 ... ... 0
13 ... ... 78'5 0'0 78'5 10300 0'6 -0'3 1'1 0'6 0'6 296
0 ... ... 76'5 0'0 76'5 10320 1'2 0'0 1'2 ... ... 0
0 ... ... 74'6 0'0 74'6 10340 1'2 0'0 1'2 ... ... 1
0 ... ... 72'6 0'0 72'6 10360 1'3 0'0 1'3 ... ... 65
0 ... ... 70'7 0'0 70'7 10380 1'1 -0'3 1'4 1'1 1'1 23
110 74'6 74'6 69'0 5'6 74'6 10400 1'5 0'0 1'5 ... ... 4160
0 ... ... 67'1 0'0 67'1 10420 1'5 0'0 1'5 ... ... 13
0 ... ... 65'2 0'0 65'2 10440 1'6 0'0 1'6 ... ... 0
0 ... ... 63'3 0'0 63'3 10460 1'7 0'0 1'7 ... ... 3
0 ... ... 61'4 0'0 61'4 10480 2'0 0'0 2'0 ... ... 49
20 ... ... 59'5 0'0 59'5 10500 1'4 -0'6 2'2 1'6 1'4 917
0 ... ... 57'6 0'0 57'6 10520 2'3 0'0 2'3 ... ... 0
0 ... ... 56'0 0'0 56'0 10540 2'4 0'0 2'4 ... ... 39
10 59'4 59'4 54'1 5'3 59'4 10560 2'6 0'0 2'6 ... ... 0
18 ... ... 52'3 0'0 52'3 10580 3'0 0'0 3'0 ... ... 924
132 57'1 57'1 50'5 6'4 57'1 10600 2'6 -0'4 3'2 2'6 2'3 372
0 ... ... 48'7 0'0 48'7 10620 3'4 0'0 3'4 ... ... 39
0 ... ... 47'2 0'0 47'2 10640 2'6 -1'0 3'6 3'0 2'6 90
0 ... ... 45'4 0'0 45'4 10660 4'1 0'0 4'1 ... ... 12
0 ... ... 43'7 0'0 43'7 10680 3'3 -1'0 4'3 3'3 3'3 103
14 ... ... 42'2 0'0 42'2 10700 3'5 -1'1 4'6 4'1 3'0 881
0 ... ... 40'5 0'0 40'5 10720 4'0 -1'1 5'1 4'0 4'0 1008
0 ... ... 39'0 0'0 39'0 10740 4'2 -1'3 5'5 4'4 4'2 8
0 ... ... 37'4 0'0 37'4 10760 6'0 0'0 6'0 ... ... 19
0 ... ... 36'0 0'0 36'0 10780 4'6 -1'6 6'4 4'6 4'6 6
38 40'6 40'6 34'4 6'2 40'6 10800 5'4 -1'4 7'0 6'5 4'4 4966
0 ... ... 33'0 0'0 33'0 10820 7'4 0'0 7'4 ... ... 0
0 ... ... 31'5 0'0 31'5 10840 6'3 -1'6 8'1 6'3 5'5 28
10 ... ... 30'1 0'0 30'1 10860 6'7 -1'7 8'6 6'7 6'7 11
10 ... ... 28'6 0'0 28'6 10880 8'2 -1'1 9'3 8'2 8'2 185
19 ... ... 27'4 0'0 27'4 10900 8'2 -1'6 10'0 8'6 7'2 935
10 32'0 32'0 26'1 5'7 32'0 10920 10'5 0'0 10'5 ... ... 56
41 31'0 31'0 24'7 6'1 31'0 10940 8'4 -2'7 11'3 10'2 8'4 35
10 29'3 29'3 23'5 5'6 29'3 10960 9'5 -2'4 12'1 9'5 9'0 58
10 ... ... 22'3 0'0 22'3 10980 10'0 -3'0 13'0 10'0 9'7 69
1434 27'0 27'0 21'2 5'6 27'0 11000 11'4 -2'2 13'6 13'3 9'5 1677
4 ... ... 20'1 0'0 20'1 11020 11'6 -2'7 14'5 11'6 11'0 43
41 ... ... 19'0 0'0 19'0 11040 12'4 -3'0 15'4 12'4 11'2 79
30 22'5 22'5 18'0 4'5 22'5 11060 13'2 -3'2 16'4 13'2 12'0 129
58 22'5 22'5 17'0 5'5 22'5 11080 12'7 -4'5 17'4 16'1 12'7 10
64 21'0 18'0 16'0 5'0 21'0 11100 15'2 -3'2 18'4 16'5 14'2 676
44 19'3 16'7 15'1 4'1 19'2 11120 19'5 0'0 19'5 ... ... 20
70 18'7 18'2 14'2 4'5 18'7 11140 17'2 -3'4 20'6 17'2 17'2 50
20 17'6 17'6 13'3 4'3 17'6 11160 18'2 -3'5 21'7 18'4 17'3 28
22 17'4 16'0 12'5 4'7 17'4 11180 19'0 -4'1 23'1 19'0 18'5 16
3293 16'5 12'2 11'7 3'7 15'6 11200 20'1 -4'2 24'3 21'0 18'1 274
64 14'6 14'1 11'1 3'5 14'6 11220 20'4 -5'1 25'5 20'4 20'4 16
32 14'6 13'2 10'4 4'2 14'6 11240 20'7 -6'1 27'0 20'7 20'7 53
33 13'2 12'5 9'7 3'3 13'2 11260 28'3 0'0 28'3 ... ... 11
36 11'7 11'7 9'2 2'5 11'7 11280 29'6 0'0 29'6 ... ... 0
1351 12'1 8'7 8'6 3'2 12'0 11300 25'4 -5'5 31'1 25'4 25'4 1154
109 10'5 10'5 8'1 2'4 10'5 11320 28'5 -4'0 32'5 28'5 28'5 23
14 10'5 10'4 7'5 3'0 10'5 11340 34'1 0'0 34'1 ... ... 1
173 10'0 9'6 7'1 2'5 9'6 11360 35'5 0'0 35'5 ... ... 15
24 8'6 8'4 6'6 2'0 8'6 11380 37'1 0'0 37'1 ... ... 0
1765 9'1 6'6 6'2 1'7 8'1 11400 32'6 -6'0 38'6 32'6 32'0 21
62 8'3 8'3 5'7 2'4 8'3 11420 40'2 0'0 40'2 ... ... 10
0 ... ... 5'4 0'0 5'4 11440 41'7 0'0 41'7 ... ... 0
75 7'2 6'3 5'1 2'1 7'2 11460 43'4 0'0 43'4 ... ... 0
19 ... ... 4'6 0'0 4'6 11480 45'2 0'0 45'2 ... ... 0
3824 6'6 4'5 4'3 2'2 6'5 11500 46'7 0'0 46'7 ... ... 1
41 5'7 5'2 4'1 1'6 5'7 11520 48'4 0'0 48'4 ... ... 0
14 ... ... 3'7 0'0 3'7 11540 50'2 0'0 50'2 ... ... 0
21 5'2 4'7 3'5 1'2 4'7 11560 52'0 0'0 52'0 ... ... 10
55 4'5 4'5 3'3 1'2 4'5 11580 46'6 -7'0 53'6 46'6 46'6 10
1737 4'7 3'6 3'1 1'6 4'7 11600 55'4 0'0 55'4 ... ... 0
35 4'3 4'3 2'7 1'4 4'3 11620 57'3 0'0 57'3 ... ... 0
68 3'2 3'2 2'6 0'4 3'2 11640 59'1 0'0 59'1 ... ... 0
19 3'7 3'3 2'4 1'3 3'7 11660 61'0 0'0 61'0 ... ... 0
61 3'1 2'7 2'3 0'6 3'1 11680 62'6 0'0 62'6 ... ... 0
745 3'3 2'7 2'2 1'1 3'3 11700 64'5 0'0 64'5 ... ... 9
125 ... ... 2'1 0'0 2'1 11720 66'4 0'0 66'4 ... ... 0
9 3'0 3'0 2'0 1'0 3'0 11740 68'3 0'0 68'3 ... ... 0
0 ... ... 1'7 0'0 1'7 11760 70'2 0'0 70'2 ... ... 0
227 2'7 2'5 1'6 1'1 2'7 11780 72'1 0'0 72'1 ... ... 0
48 2'4 1'7 1'5 0'7 2'4 11800 74'0 0'0 74'0 ... ... 0
0 ... ... 1'4 0'0 1'4 11820 76'0 0'0 76'0 ... ... 0
0 ... ... 1'4 0'0 1'4 11840 77'7 0'0 77'7 ... ... 0
0 ... ... 1'3 0'0 1'3 11860 79'6 0'0 79'6 ... ... 0
0 ... ... 1'2 0'0 1'2 11880 81'6 0'0 81'6 ... ... 0
34 2'0 2'0 1'2 0'6 2'0 11900 83'5 0'0 83'5 ... ... 0
646 1'5 1'1 1'0 0'5 1'5 12000 93'3 0'0 93'3 ... ... 0
0 ... ... 0'6 0'0 0'6 12100 103'1 0'0 103'1 ... ... 0
116 ... ... 0'5 0'0 0'5 12200 113'0 0'0 113'0 ... ... 0
205 0'6 0'6 0'4 0'2 0'6 12300 122'7 0'0 122'7 ... ... 0
1 0'5 0'5 0'3 0'2 0'5 12400 132'6 0'0 132'6 ... ... 0
13 ... ... 0'3 0'0 0'3 12500 142'6 0'0 142'6 ... ... 0
17 0'3 0'3 0'2 0'1 0'3 12600 152'5 0'0 152'5 ... ... 0
96 ... ... 0'2 0'0 0'2 12700 162'5 0'0 162'5 ... ... 0
6 0'3 0'3 0'2 0'1 0'3 12800 172'5 0'0 172'5 ... ... 0
25 ... ... 0'2 0'0 0'2 12900 182'5 0'0 182'5 ... ... 0
0 ... ... 0'2 0'0 0'2 13000 192'5 0'0 192'5 ... ... 0
15 ... ... 0'2 0'0 0'2 13100 202'4 0'0 202'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 212'4 0'0 212'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 222'4 0'0 222'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 232'4 0'0 232'4 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 242'4 0'0 242'4 ... ... 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.