DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1088'0
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 ... ... 284'4 0'0 284'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 274'4 0'0 274'4 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 264'4 0'0 264'4 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 254'4 0'0 254'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 244'4 0'0 244'4 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 234'4 0'0 234'4 8600 0'1 0'0 0'1 0'1 0'1 121
0 ... ... 224'4 0'0 224'4 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 214'4 0'0 214'4 8800 0'1 0'0 0'1 ... ... 544
0 ... ... 204'4 0'0 204'4 8900 0'1 0'0 0'1 ... ... 424
0 ... ... 194'4 0'0 194'4 9000 0'2 0'0 0'2 ... ... 105
0 ... ... 184'5 0'0 184'5 9100 0'2 0'0 0'2 ... ... 95
0 ... ... 174'5 0'0 174'5 9200 0'2 -0'1 0'3 0'2 0'2 359
0 ... ... 164'5 0'0 164'5 9300 0'2 -0'1 0'3 0'2 0'2 296
1 ... ... 154'6 0'0 154'6 9400 0'3 0'0 0'3 ... ... 1113
3 ... ... 144'6 0'0 144'6 9500 0'4 0'0 0'4 0'4 0'4 2903
0 ... ... 134'7 0'0 134'7 9600 0'5 0'0 0'5 ... ... 7706
0 ... ... 125'0 0'0 125'0 9700 0'6 0'0 0'6 ... ... 3990
11 ... ... 115'2 0'0 115'2 9800 1'1 0'1 1'0 1'1 1'1 4624
145 ... ... 105'5 0'0 105'5 9900 1'4 0'2 1'2 1'4 1'4 3897
234 ... ... 96'0 0'0 96'0 10000 1'6 0'1 1'5 2'1 1'6 7530
0 ... ... 88'4 0'0 88'4 10080 2'1 0'0 2'1 ... ... 518
277 ... ... 86'5 0'0 86'5 10100 2'4 0'2 2'2 2'4 2'4 8414
0 ... ... 84'6 0'0 84'6 10120 2'6 0'2 2'4 2'6 2'6 166
0 ... ... 83'0 0'0 83'0 10140 2'7 0'2 2'5 2'7 2'7 708
0 ... ... 81'1 0'0 81'1 10160 3'1 0'3 2'6 3'1 3'1 128
0 ... ... 79'2 0'0 79'2 10180 3'2 0'2 3'0 3'2 3'1 193
1753 ... ... 77'4 0'0 77'4 10200 3'4 0'3 3'1 3'4 3'0 11357
0 ... ... 75'6 0'0 75'6 10220 3'5 0'2 3'3 3'5 3'5 178
0 ... ... 74'0 0'0 74'0 10240 4'0 0'3 3'5 4'0 4'0 176
0 ... ... 72'1 0'0 72'1 10260 3'5 -0'2 3'7 3'5 3'5 185
0 ... ... 70'3 0'0 70'3 10280 4'0 0'0 4'0 ... ... 372
2151 ... ... 68'6 0'0 68'6 10300 4'5 0'2 4'3 4'6 3'5 14841
0 ... ... 67'0 0'0 67'0 10320 4'5 0'0 4'5 ... ... 1051
0 ... ... 65'2 0'0 65'2 10340 4'7 0'0 4'7 ... ... 73
0 ... ... 63'5 0'0 63'5 10360 5'2 0'0 5'2 ... ... 224
0 ... ... 61'7 0'0 61'7 10380 5'6 0'2 5'4 5'6 5'6 71
6646 ... ... 60'2 0'0 60'2 10400 5'0 -0'7 5'7 6'0 5'0 11544
0 ... ... 58'5 0'0 58'5 10420 6'2 0'0 6'2 ... ... 193
0 ... ... 57'0 0'0 57'0 10440 6'4 0'0 6'4 ... ... 67
0 ... ... 55'3 0'0 55'3 10460 6'7 0'0 6'7 ... ... 124
0 ... ... 53'6 0'0 53'6 10480 7'2 0'0 7'2 ... ... 78
3923 55'2 49'2 52'1 -2'7 49'2 10500 8'6 1'0 7'6 8'6 7'0 9400
0 ... ... 50'4 0'0 50'4 10520 8'1 0'0 8'1 ... ... 158
0 ... ... 49'0 0'0 49'0 10540 8'5 0'0 8'5 ... ... 1
0 ... ... 47'4 0'0 47'4 10560 9'1 0'0 9'1 ... ... 80
0 ... ... 46'0 0'0 46'0 10580 9'5 0'0 9'5 ... ... 296
6290 52'7 46'6 44'4 6'7 51'3 10600 10'5 0'4 10'1 10'5 9'1 6991
10 ... ... 43'1 0'0 43'1 10620 10'5 0'0 10'5 ... ... 38
7 49'7 38'2 41'6 -3'4 38'2 10640 11'2 0'0 11'2 ... ... 97
0 ... ... 40'3 0'0 40'3 10660 11'7 0'0 11'7 ... ... 498
10 ... ... 39'0 0'0 39'0 10680 12'4 0'0 12'4 ... ... 4
5685 ... ... 37'5 0'0 37'5 10700 13'0 -0'1 13'1 13'4 12'3 3504
0 ... ... 36'3 0'0 36'3 10720 13'7 0'0 13'7 ... ... 78
0 ... ... 35'0 0'0 35'0 10740 14'5 0'0 14'5 ... ... 99
0 ... ... 33'6 0'0 33'6 10760 13'3 -2'0 15'3 14'2 13'3 80
11 ... ... 32'4 0'0 32'4 10780 16'1 0'0 16'1 ... ... 71
5413 36'6 36'2 31'3 4'7 36'2 10800 16'3 -0'4 16'7 17'6 16'3 7239
16 ... ... 30'1 0'0 30'1 10820 16'0 -1'6 17'6 16'0 16'0 86
131 ... ... 29'0 0'0 29'0 10840 18'2 -0'2 18'4 18'2 18'2 90
43 ... ... 27'7 0'0 27'7 10860 19'3 0'0 19'3 ... ... 153
60 ... ... 26'7 0'0 26'7 10880 19'4 -0'7 20'3 19'4 19'4 157
2795 30'0 29'0 25'6 4'2 30'0 10900 21'0 -0'2 21'2 21'4 21'0 2370
31 ... ... 24'6 0'0 24'6 10920 20'6 -1'4 22'2 20'6 20'6 87
116 23'0 22'0 23'6 -1'6 22'0 10940 23'2 0'0 23'2 ... ... 68
42 ... ... 22'6 0'0 22'6 10960 24'2 0'0 24'2 ... ... 92
90 ... ... 21'7 0'0 21'7 10980 25'3 0'0 25'3 ... ... 69
11273 28'2 17'5 21'0 -2'5 18'3 11000 27'0 0'4 26'4 27'0 27'0 2376
219 ... ... 20'1 0'0 20'1 11020 27'5 0'0 27'5 ... ... 100
68 ... ... 19'2 0'0 19'2 11040 28'6 0'0 28'6 ... ... 110
552 18'0 16'2 18'4 -2'2 16'2 11060 29'7 0'0 29'7 ... ... 148
96 ... ... 17'5 0'0 17'5 11080 31'1 0'0 31'1 ... ... 73
2961 21'4 16'3 16'7 4'5 21'4 11100 30'4 -1'7 32'3 30'4 30'4 32
129 ... ... 16'2 0'0 16'2 11120 33'5 0'0 33'5 ... ... 0
125 ... ... 15'4 0'0 15'4 11140 35'0 0'0 35'0 ... ... 0
33 ... ... 14'7 0'0 14'7 11160 36'3 0'0 36'3 ... ... 0
18 ... ... 14'2 0'0 14'2 11180 37'5 0'0 37'5 ... ... 0
9039 17'7 14'3 13'5 4'2 17'7 11200 39'0 0'0 39'0 ... ... 50
57 ... ... 13'0 0'0 13'0 11220 40'4 0'0 40'4 ... ... 0
388 ... ... 12'4 0'0 12'4 11240 41'7 0'0 41'7 ... ... 0
0 ... ... 11'7 0'0 11'7 11260 43'3 0'0 43'3 ... ... 0
28 ... ... 11'3 0'0 11'3 11280 44'7 0'0 44'7 ... ... 0
6274 15'3 8'7 10'7 -2'0 8'7 11300 46'3 0'0 46'3 ... ... 39
20 ... ... 10'4 0'0 10'4 11320 47'7 0'0 47'7 ... ... 0
43 ... ... 10'0 0'0 10'0 11340 49'3 0'0 49'3 ... ... 0
32 ... ... 9'5 0'0 9'5 11360 51'0 0'0 51'0 ... ... 0
85 ... ... 9'1 0'0 9'1 11380 52'5 0'0 52'5 ... ... 0
4022 12'4 12'4 8'6 3'6 12'4 11400 54'2 0'0 54'2 ... ... 1
1 ... ... 8'4 0'0 8'4 11420 55'7 0'0 55'7 ... ... 0
75 ... ... 8'1 0'0 8'1 11440 57'4 0'0 57'4 ... ... 0
0 ... ... 7'6 0'0 7'6 11460 59'1 0'0 59'1 ... ... 0
0 8'0 8'0 7'4 0'4 8'0 11480 60'7 0'0 60'7 ... ... 0
5574 9'2 8'2 7'1 2'1 9'2 11500 62'5 0'0 62'5 ... ... 0
4704 4'6 4'6 5'7 -1'1 4'6 11600 71'2 0'0 71'2 ... ... 0
234 6'6 6'4 4'6 2'0 6'6 11700 80'1 0'0 80'1 ... ... 0
705 5'0 4'3 4'0 1'0 5'0 11800 89'2 0'0 89'2 ... ... 0
685 4'4 4'4 3'2 1'2 4'4 11900 98'5 0'0 98'5 ... ... 0
2383 3'6 2'7 2'6 0'7 3'5 12000 108'1 0'0 108'1 ... ... 104
152 2'5 2'5 2'3 0'2 2'5 12100 117'6 0'0 117'6 ... ... 0
304 2'6 2'6 2'1 0'5 2'6 12200 127'3 0'0 127'3 ... ... 10
505 2'0 2'0 1'7 0'1 2'0 12300 137'1 0'0 137'1 ... ... 0
93 ... ... 1'5 0'0 1'5 12400 146'7 0'0 146'7 ... ... 0
3981 ... ... 1'4 0'0 1'4 12500 156'6 0'0 156'6 ... ... 100
416 ... ... 1'2 0'0 1'2 12600 166'4 0'0 166'4 ... ... 0
1560 1'4 1'2 1'1 0'2 1'3 12700 176'3 0'0 176'3 ... ... 0
16 1'2 1'1 1'0 0'2 1'2 12800 186'2 0'0 186'2 ... ... 0
391 1'2 1'1 1'0 0'2 1'2 12900 196'2 0'0 196'2 ... ... 0
0 ... ... 0'7 0'0 0'7 13000 206'1 0'0 206'1 ... ... 0
1 ... ... 0'7 0'0 0'7 13100 216'0 0'0 216'0 ... ... 0
130 ... ... 0'6 0'0 0'6 13200 226'0 0'0 226'0 ... ... 100
0 0'6 0'6 0'6 0'0 0'6 13400 245'7 0'0 245'7 ... ... 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.