DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1147'0
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 ... ... 323'6 13'2 337'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 313'6 13'2 327'0 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 303'6 13'2 317'0 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 293'6 13'2 307'0 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 283'6 13'2 297'0 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 273'6 13'2 287'0 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 263'6 13'2 277'0 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 253'6 13'2 267'0 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 243'6 13'2 257'0 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 233'6 13'2 247'0 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 223'6 13'2 237'0 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 213'6 13'2 227'0 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 203'6 13'2 217'0 9300 0'1 0'0 0'1 ... ... 825
1 ... ... 193'6 13'2 207'0 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 183'6 13'2 197'0 9500 0'1 0'0 0'1 ... ... 3532
0 ... ... 173'6 13'2 187'0 9600 0'1 0'0 0'1 ... ... 7599
0 ... ... 163'6 13'2 177'0 9700 0'1 0'0 0'1 0'1 0'1 3859
11 ... ... 153'6 13'2 167'0 9800 0'1 0'0 0'1 0'2 0'1 3971
145 ... ... 143'6 13'2 157'0 9900 0'1 0'0 0'1 0'2 0'2 3172
865 ... ... 133'6 13'3 147'1 10000 0'1 0'0 0'1 0'2 0'1 7109
0 ... ... 125'7 13'2 139'1 10080 0'2 0'1 0'1 ... ... 532
277 ... ... 123'7 13'2 137'1 10100 0'2 0'1 0'1 ... ... 7061
10 ... ... 121'7 13'2 135'1 10120 0'2 0'1 0'1 ... ... 224
0 ... ... 119'7 13'3 133'2 10140 0'2 0'0 0'2 ... ... 767
0 ... ... 117'7 13'3 131'2 10160 0'2 0'0 0'2 ... ... 129
0 125'6 125'6 115'7 13'3 129'2 10180 0'2 0'0 0'2 ... ... 243
1753 ... ... 113'7 13'3 127'2 10200 0'2 0'0 0'2 0'2 0'2 9711
0 ... ... 111'7 13'3 125'2 10220 0'2 0'0 0'2 ... ... 178
0 ... ... 109'7 13'3 123'2 10240 0'2 0'0 0'2 ... ... 208
0 ... ... 107'7 13'3 121'2 10260 0'3 0'1 0'2 0'2 0'2 152
0 ... ... 105'7 13'3 119'2 10280 0'3 0'1 0'2 ... ... 357
2115 114'3 112'5 104'0 13'2 117'2 10300 0'3 0'1 0'2 ... ... 10858
0 ... ... 102'0 13'2 115'2 10320 0'3 0'1 0'2 ... ... 1146
0 ... ... 100'0 13'2 113'2 10340 0'3 0'1 0'2 ... ... 84
0 ... ... 98'0 13'3 111'3 10360 0'3 0'1 0'2 0'2 0'2 378
0 ... ... 96'0 13'3 109'3 10380 0'3 0'1 0'2 ... ... 312
6369 107'4 102'7 94'0 13'3 107'3 10400 0'3 0'0 0'3 0'4 0'4 6808
0 ... ... 92'0 13'3 105'3 10420 0'4 0'1 0'3 ... ... 513
0 ... ... 90'0 13'3 103'3 10440 0'4 0'1 0'3 ... ... 268
0 ... ... 88'0 13'3 101'3 10460 0'4 0'1 0'3 ... ... 219
0 ... ... 86'1 13'3 99'4 10480 0'4 0'1 0'3 ... ... 258
3579 99'2 85'0 84'1 13'3 97'4 10500 0'4 0'1 0'3 0'3 0'3 7345
0 ... ... 82'1 13'3 95'4 10520 0'4 0'1 0'3 ... ... 325
0 ... ... 80'1 13'3 93'4 10540 0'5 0'1 0'4 0'5 0'5 428
10 ... ... 78'1 13'4 91'5 10560 0'5 0'1 0'4 ... ... 465
18 ... ... 76'2 13'3 89'5 10580 0'5 0'1 0'4 ... ... 1176
6046 85'5 83'1 74'2 13'3 87'5 10600 0'6 0'2 0'4 0'5 0'4 3285
10 ... ... 72'2 13'3 85'5 10620 0'6 0'1 0'5 ... ... 404
15 ... ... 70'3 13'3 83'6 10640 0'6 0'1 0'5 ... ... 563
0 ... ... 68'3 13'3 81'6 10660 0'7 0'2 0'5 ... ... 677
10 ... ... 66'4 13'3 79'7 10680 0'7 0'1 0'6 ... ... 492
5218 74'6 73'2 64'4 13'3 77'7 10700 1'0 0'2 0'6 0'6 0'5 4726
0 ... ... 62'5 13'3 76'0 10720 1'0 0'1 0'7 ... ... 782
10 ... ... 60'5 13'3 74'0 10740 1'1 0'1 1'0 1'0 1'0 868
0 ... ... 58'6 13'3 72'1 10760 1'1 0'1 1'0 ... ... 380
10 ... ... 56'7 13'3 70'2 10780 1'2 0'1 1'1 ... ... 195
5168 63'6 63'6 55'0 13'2 68'2 10800 1'3 0'1 1'2 1'1 0'6 8138
16 ... ... 53'1 13'2 66'3 10820 1'3 0'0 1'3 ... ... 245
129 ... ... 51'2 13'2 64'4 10840 1'4 0'0 1'4 1'4 1'4 121
60 ... ... 49'3 13'2 62'5 10860 1'5 0'0 1'5 1'5 1'1 198
68 ... ... 47'5 13'1 60'6 10880 1'7 0'0 1'7 1'1 1'1 427
2546 60'0 48'0 45'6 13'1 58'7 10900 2'0 -0'1 2'1 1'6 1'2 6117
193 45'4 45'4 44'0 13'1 57'1 10920 2'1 -0'1 2'2 2'1 1'4 195
254 ... ... 42'2 13'0 55'2 10940 2'3 -0'1 2'4 ... ... 277
67 ... ... 40'4 13'0 53'4 10960 2'4 -0'3 2'7 2'4 1'6 231
99 ... ... 38'7 12'7 51'6 10980 2'6 -0'3 3'1 2'6 1'6 207
10967 50'4 41'0 37'1 12'7 50'0 11000 3'0 -0'3 3'3 3'7 2'0 14365
209 ... ... 35'4 12'5 48'1 11020 3'2 -0'4 3'6 3'0 2'4 2414
110 39'0 39'0 33'7 12'4 46'3 11040 3'4 -0'5 4'1 3'4 2'5 200
206 41'2 41'2 32'2 12'4 44'6 11060 3'6 -0'6 4'4 4'0 4'0 508
130 ... ... 30'6 12'2 43'0 11080 4'0 -1'0 5'0 4'1 3'3 373
3041 38'2 37'5 29'2 12'0 41'2 11100 4'2 -1'2 5'4 4'5 3'2 4877
333 ... ... 27'6 11'7 39'5 11120 4'5 -1'3 6'0 5'0 3'7 33
141 ... ... 26'2 11'6 38'0 11140 5'0 -1'4 6'4 4'4 4'2 49
242 ... ... 24'7 11'4 36'3 11160 5'3 -1'6 7'1 5'2 4'4 658
197 ... ... 23'4 11'2 34'6 11180 5'6 -2'0 7'6 5'3 4'5 77
7483 33'4 22'6 22'1 11'1 33'2 11200 6'2 -2'1 8'3 9'3 4'6 3892
937 32'0 26'0 20'7 10'7 31'6 11220 6'6 -2'3 9'1 7'1 6'2 802
382 26'7 26'7 19'5 10'5 30'2 11240 7'2 -2'5 9'7 7'6 5'7 726
113 ... ... 18'3 10'3 28'6 11260 7'6 -2'7 10'5 6'7 6'7 51
195 27'0 27'0 17'2 10'1 27'3 11280 8'3 -3'1 11'4 9'6 7'3 64
5674 25'7 18'0 16'1 9'7 26'0 11300 9'0 -3'4 12'4 11'2 7'2 2486
607 ... ... 15'1 9'4 24'5 11320 9'5 -3'6 13'3 9'5 9'5 132
75 22'5 21'6 14'1 9'2 23'3 11340 10'3 -4'0 14'3 14'7 8'7 30
207 23'4 13'6 13'1 8'7 22'0 11360 11'0 -4'3 15'3 14'0 10'2 22
168 14'6 14'6 12'2 8'5 20'7 11380 11'7 -4'5 16'4 14'6 10'0 19
6668 19'7 10'0 11'3 8'2 19'5 11400 12'5 -5'0 17'5 15'2 10'6 335
149 19'6 19'6 10'4 8'0 18'4 11420 13'4 -5'2 18'6 14'0 14'0 0
811 17'0 12'6 9'6 7'5 17'3 11440 14'3 -5'5 20'0 14'1 12'7 0
363 15'5 15'0 9'0 7'2 16'2 11460 15'2 -6'0 21'2 15'3 14'0 0
642 14'6 10'0 8'3 6'7 15'2 11480 16'2 -6'3 22'5 17'6 15'7 0
5935 15'0 6'7 7'6 6'4 14'2 11500 17'2 -6'6 24'0 18'4 15'5 12
102 12'3 10'4 7'1 6'2 13'3 11520 18'3 -7'0 25'3 ... ... 0
179 9'4 9'4 6'5 5'6 12'3 11540 19'3 -7'3 26'6 ... ... 0
255 10'7 9'4 6'1 5'4 11'5 11560 20'4 -7'6 28'2 ... ... 10
528 10'1 6'2 5'5 5'1 10'6 11580 21'6 -8'1 29'7 ... ... 10
6067 11'0 5'2 5'1 4'7 10'0 11600 23'0 -8'3 31'3 ... ... 0
262 9'2 8'6 4'6 4'4 9'2 11620 24'2 -8'6 33'0 ... ... 0
265 8'4 6'5 4'3 4'2 8'5 11640 25'5 -9'0 34'5 ... ... 10
246 8'7 4'2 4'0 4'0 8'0 11660 27'0 -9'2 36'2 ... ... 0
259 7'3 4'4 3'6 3'5 7'3 11680 28'3 -9'4 37'7 ... ... 5
1881 6'6 3'6 3'3 3'4 6'7 11700 29'6 -9'7 39'5 ... ... 10
404 6'7 5'4 3'1 3'1 6'2 11720 31'2 -10'1 41'3 ... ... 0
279 5'5 5'2 2'7 3'0 5'7 11740 32'6 -10'3 43'1 ... ... 0
228 ... ... 2'5 2'6 5'3 11760 34'3 -10'4 44'7 ... ... 0
313 4'5 4'0 2'3 2'5 5'0 11780 36'0 -10'5 46'5 ... ... 0
2228 5'0 3'7 2'2 2'3 4'5 11800 37'5 -10'7 48'4 ... ... 12
173 4'0 3'0 2'0 2'2 4'2 11820 39'2 -11'0 50'2 ... ... 0
112 3'6 3'6 1'7 2'0 3'7 11840 40'7 -11'2 52'1 ... ... 0
254 3'3 3'3 1'6 1'7 3'5 11860 42'5 -11'3 54'0 ... ... 0
188 ... ... 1'5 1'6 3'3 11880 44'3 -11'4 55'7 ... ... 0
857 3'2 2'4 1'4 1'5 3'1 11900 46'0 -11'6 57'6 ... ... 3
4385 2'2 1'0 1'0 1'1 2'1 12000 55'0 -12'2 67'2 ... ... 104
143 1'3 0'6 0'6 0'5 1'3 12100 64'3 -12'4 76'7 ... ... 0
430 1'0 0'4 0'5 0'3 1'0 12200 73'7 -12'7 86'6 ... ... 10
334 0'6 0'6 0'4 0'2 0'6 12300 83'5 -13'0 96'5 ... ... 0
96 0'4 0'3 0'3 0'1 0'4 12400 93'4 -13'0 106'4 ... ... 0
3947 0'3 0'3 0'2 0'1 0'3 12500 103'3 -13'0 116'3 ... ... 100
419 0'2 0'2 0'2 0'1 0'3 12600 113'2 -13'1 126'3 ... ... 0
1458 ... ... 0'1 0'1 0'2 12700 123'2 -13'1 136'3 ... ... 0
599 ... ... 0'1 0'1 0'2 12800 133'1 -13'1 146'2 ... ... 0
389 0'1 0'1 0'1 0'0 0'1 12900 143'1 -13'1 156'2 ... ... 0
147 0'1 0'1 0'1 0'0 0'1 13000 153'0 -13'2 166'2 ... ... 0
47 0'1 0'1 0'1 0'0 0'1 13100 163'0 -13'2 176'2 ... ... 0
130 0'1 0'1 0'1 0'0 0'1 13200 173'0 -13'2 186'2 ... ... 100
0 ... ... 0'1 0'0 0'1 13300 183'0 -13'2 196'2 ... ... 0
80 ... ... 0'1 0'0 0'1 13400 193'0 -13'2 206'2 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 203'0 -13'2 216'2 ... ... 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.