DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'4
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 0'1 0'1 300
0 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 0'1 0'1 26
1 193'5 193'5 175'2 18'3 193'5 9400 0'1 0'0 0'1 ... ... 4
3 183'7 183'0 165'2 18'5 183'7 9500 0'2 0'0 0'2 ... ... 706
0 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 9
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 0'2 -0'1 0'3 0'2 0'2 12
2 133'0 133'0 115'4 17'4 133'0 10000 0'3 0'0 0'3 0'3 0'3 684
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 0'4 0'1 0'3 0'4 0'4 76
0 ... ... 101'4 0'0 101'4 10140 0'4 0'1 0'3 0'4 0'4 129
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 0'5 0'1 0'4 0'5 0'4 221
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
1 ... ... 85'6 0'0 85'6 10300 0'6 0'1 0'5 0'6 0'4 858
0 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 1
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
35 94'6 80'4 76'0 18'6 94'6 10400 0'7 0'0 0'7 1'0 0'5 680
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 1'0 -0'1 1'1 1'0 1'0 100
0 ... ... 68'3 0'0 68'3 10480 1'1 -0'1 1'2 1'1 1'0 112
2 70'2 70'2 66'4 3'6 70'2 10500 1'1 -0'1 1'2 1'5 1'0 176
0 ... ... 64'4 0'0 64'4 10520 1'2 -0'1 1'3 1'2 1'0 101
0 ... ... 62'5 0'0 62'5 10540 1'2 -0'2 1'4 1'2 1'2 334
0 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 10
0 ... ... 58'7 0'0 58'7 10580 1'3 -0'3 1'6 1'3 1'3 2
342 68'0 58'0 57'0 11'0 68'0 10600 1'4 -0'3 1'7 2'1 1'3 701
0 ... ... 55'2 0'0 55'2 10620 1'5 -0'3 2'0 2'1 1'4 101
0 ... ... 53'3 0'0 53'3 10640 1'7 -0'3 2'2 2'2 1'7 229
0 ... ... 51'5 0'0 51'5 10660 1'6 -0'5 2'3 2'4 1'6 174
0 ... ... 49'6 0'0 49'6 10680 1'7 -0'6 2'5 2'5 1'7 106
49 ... ... 48'0 0'0 48'0 10700 2'0 -0'7 2'7 2'5 1'6 1409
0 ... ... 46'2 0'0 46'2 10720 2'1 -1'0 3'1 2'6 2'1 204
0 ... ... 44'4 0'0 44'4 10740 2'2 -1'1 3'3 3'0 2'2 732
0 ... ... 42'7 0'0 42'7 10760 2'3 -1'2 3'5 2'5 2'3 152
0 ... ... 41'1 0'0 41'1 10780 2'5 -1'3 4'0 2'5 2'4 56
68 55'7 42'0 39'4 16'3 55'7 10800 2'7 -1'3 4'2 4'2 2'6 4416
0 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'4 3'0 131
0 ... ... 36'2 0'0 36'2 10840 3'2 -1'6 5'0 3'6 3'2 15
0 ... ... 34'5 0'0 34'5 10860 3'6 -1'6 5'4 4'4 3'6 24
0 ... ... 33'1 0'0 33'1 10880 4'2 -1'5 5'7 4'5 4'2 303
47 44'3 32'0 31'5 12'6 44'3 10900 3'6 -2'5 6'3 7'1 3'6 5744
0 ... ... 30'1 0'0 30'1 10920 4'4 -2'4 7'0 7'3 4'2 324
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 5'7 -2'2 8'1 7'0 5'7 39
0 ... ... 26'0 0'0 26'0 10980 9'0 0'2 8'6 9'0 6'6 25
512 39'4 25'0 24'5 14'6 39'3 11000 5'6 -3'6 9'4 10'1 5'4 10506
0 ... ... 23'3 0'0 23'3 11020 6'0 -4'1 10'1 8'7 6'0 2540
1 33'0 33'0 22'1 10'7 33'0 11040 6'4 -4'4 11'0 9'1 6'4 47
32 27'2 26'6 21'0 6'2 27'2 11060 8'2 -3'4 11'6 10'3 8'2 85
0 ... ... 19'7 0'0 19'7 11080 8'0 -4'5 12'5 11'6 8'0 46
192 28'5 21'6 18'6 9'7 28'5 11100 8'3 -5'1 13'4 13'6 7'7 3453
11 27'2 26'5 17'6 9'4 27'2 11120 8'2 -6'2 14'4 12'2 8'2 25
0 ... ... 16'6 0'0 16'6 11140 9'2 -6'2 15'4 11'4 9'2 19
67 20'7 18'1 15'6 5'1 20'7 11160 16'4 0'0 16'4 ... ... 0
21 26'0 16'3 14'6 11'2 26'0 11180 17'4 0'0 17'4 ... ... 0
2144 25'0 14'2 13'7 11'1 25'0 11200 11'2 -7'3 18'5 17'0 11'0 5850
385 23'2 13'6 13'1 10'1 23'2 11220 12'0 -7'6 19'6 15'2 11'7 818
16 19'6 13'1 12'2 7'4 19'6 11240 12'4 -8'4 21'0 18'6 12'4 930
50 18'4 12'4 11'4 7'0 18'4 11260 22'2 0'0 22'2 ... ... 0
80 17'7 11'6 10'6 7'1 17'7 11280 15'7 -7'5 23'4 15'7 15'7 1
1432 18'7 10'7 10'1 8'6 18'7 11300 15'3 -9'4 24'7 23'7 15'3 2218
278 15'4 10'1 9'4 6'0 15'4 11320 19'5 -6'5 26'2 19'5 19'5 15
6 13'4 12'7 8'7 4'5 13'4 11340 27'5 0'0 27'5 ... ... 0
99 15'5 10'2 8'3 7'2 15'5 11360 29'0 0'0 29'0 ... ... 0
115 9'2 8'4 7'6 0'6 8'4 11380 19'4 -11'0 30'4 19'4 19'4 8
1499 14'4 8'0 7'2 7'2 14'4 11400 20'5 -11'3 32'0 27'2 20'5 267
31 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 0
117 11'4 6'7 6'3 5'1 11'4 11440 35'0 0'0 35'0 ... ... 0
27 10'1 6'2 5'7 4'2 10'1 11460 36'5 0'0 36'5 ... ... 0
399 9'4 9'3 5'4 4'0 9'4 11480 38'1 0'0 38'1 ... ... 0
2128 10'6 5'0 5'1 5'2 10'3 11500 39'6 0'0 39'6 ... ... 0
41 8'6 7'7 4'6 4'0 8'6 11520 41'3 0'0 41'3 ... ... 0
0 ... ... 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
3 7'1 7'0 3'7 3'2 7'1 11580 46'4 0'0 46'4 ... ... 0
1343 7'7 3'7 3'5 4'2 7'7 11600 48'2 0'0 48'2 ... ... 0
120 5'6 3'6 3'3 2'3 5'6 11620 50'0 0'0 50'0 ... ... 0
271 6'7 3'4 ... ... 6'7 11640 39'3 ... ... 45'4 39'3 11
136 6'3 3'2 ... ... 6'3 11660 ... ... ... ... ... 0
177 6'0 2'7 ... ... 6'0 11680 ... ... ... ... ... 0
341 5'5 2'6 2'5 3'0 5'5 11700 57'2 0'0 57'2 ... ... 0
1100 4'0 2'1 1'7 2'1 4'0 11800 66'4 0'0 66'4 ... ... 0
443 3'0 1'5 1'4 1'4 3'0 11900 76'1 0'0 76'1 ... ... 0
960 2'1 1'1 1'2 0'6 2'0 12000 85'7 0'0 85'7 ... ... 0
1 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 0
68 1'0 1'0 0'7 0'1 1'0 12200 105'4 0'0 105'4 ... ... 0
73 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
26 0'6 0'6 0'5 0'1 0'6 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.