DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1124'4
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 ... ... 337'0 -22'4 314'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 327'0 -22'4 304'4 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 317'0 -22'4 294'4 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 307'0 -22'4 284'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 297'0 -22'4 274'4 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 287'0 -22'4 264'4 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 277'0 -22'4 254'4 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 267'0 -22'4 244'4 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 257'0 -22'4 234'4 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 247'0 -22'4 224'4 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 237'0 -22'4 214'4 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 227'0 -22'4 204'4 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 217'0 -22'4 194'4 9300 0'1 0'0 0'1 ... ... 825
1 ... ... 207'0 -22'4 184'4 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 197'0 -22'4 174'4 9500 0'1 0'0 0'1 ... ... 3532
0 ... ... 187'0 -22'3 164'5 9600 0'1 0'0 0'1 ... ... 7524
0 ... ... 177'0 -22'3 154'5 9700 0'1 0'0 0'1 ... ... 3834
3 ... ... 167'0 -22'3 144'5 9800 0'1 0'0 0'1 0'1 0'1 4039
145 ... ... 157'0 -22'3 134'5 9900 0'1 0'0 0'1 0'1 0'1 3112
873 ... ... 147'1 -22'4 124'5 10000 0'1 0'0 0'1 0'2 0'2 7045
0 ... ... 139'1 -22'4 116'5 10080 0'1 -0'1 0'2 ... ... 532
277 ... ... 137'1 -22'4 114'5 10100 0'1 -0'1 0'2 0'2 0'2 5412
10 ... ... 135'1 -22'4 112'5 10120 0'2 0'0 0'2 ... ... 224
0 ... ... 133'2 -22'5 110'5 10140 0'2 0'0 0'2 ... ... 767
0 ... ... 131'2 -22'4 108'6 10160 0'2 0'0 0'2 ... ... 129
5 ... ... 129'2 -22'4 106'6 10180 0'2 0'0 0'2 ... ... 243
1753 108'4 108'4 127'2 -22'4 104'6 10200 0'2 0'0 0'2 0'2 0'2 9701
0 ... ... 125'2 -22'4 102'6 10220 0'2 0'0 0'2 ... ... 178
0 ... ... 123'2 -22'4 100'6 10240 0'2 0'0 0'2 ... ... 208
0 ... ... 121'2 -22'4 98'6 10260 0'2 -0'1 0'3 ... ... 152
0 ... ... 119'2 -22'4 96'6 10280 0'2 -0'1 0'3 ... ... 357
2104 ... ... 117'2 -22'4 94'6 10300 0'3 0'0 0'3 ... ... 10792
0 ... ... 115'2 -22'4 92'6 10320 0'3 0'0 0'3 ... ... 1146
0 ... ... 113'2 -22'3 90'7 10340 0'3 0'0 0'3 0'3 0'3 84
0 ... ... 111'3 -22'4 88'7 10360 0'3 0'0 0'3 0'3 0'3 408
0 ... ... 109'3 -22'4 86'7 10380 0'3 0'0 0'3 0'3 0'3 312
6326 106'4 89'0 107'3 -22'4 84'7 10400 0'4 0'1 0'3 0'3 0'2 6804
0 ... ... 105'3 -22'3 83'0 10420 0'4 0'0 0'4 0'3 0'3 513
0 ... ... 103'3 -22'3 81'0 10440 0'4 0'0 0'4 ... ... 268
0 ... ... 101'3 -22'3 79'0 10460 0'4 0'0 0'4 0'4 0'3 219
0 ... ... 99'4 -22'4 77'0 10480 0'4 0'0 0'4 ... ... 258
3206 99'0 75'4 97'4 -22'4 75'0 10500 0'5 0'1 0'4 0'4 0'3 6513
0 ... ... 95'4 -22'4 73'0 10520 0'5 0'1 0'4 ... ... 325
0 ... ... 93'4 -22'3 71'1 10540 0'5 0'0 0'5 0'4 0'4 438
10 ... ... 91'5 -22'4 69'1 10560 0'5 0'0 0'5 ... ... 465
18 ... ... 89'5 -22'4 67'1 10580 0'5 0'0 0'5 0'5 0'5 1176
5970 88'4 88'4 87'5 -22'4 65'1 10600 0'6 0'0 0'6 0'7 0'4 3275
10 ... ... 85'5 -22'3 63'2 10620 0'6 0'0 0'6 ... ... 404
15 ... ... 83'6 -22'4 61'2 10640 0'7 0'1 0'6 0'6 0'6 563
0 ... ... 81'6 -22'3 59'3 10660 0'7 0'0 0'7 0'7 0'6 677
10 ... ... 79'7 -22'3 57'4 10680 1'0 0'1 0'7 0'7 0'6 492
5108 ... ... 77'7 -22'3 55'4 10700 1'1 0'1 1'0 1'2 0'6 7494
0 ... ... 76'0 -22'3 53'5 10720 1'2 0'2 1'0 1'1 0'7 785
10 ... ... 74'0 -22'2 51'6 10740 1'2 0'1 1'1 1'2 0'7 869
0 ... ... 72'1 -22'2 49'7 10760 1'3 0'2 1'1 1'2 0'7 380
10 ... ... 70'2 -22'2 48'0 10780 1'4 0'2 1'2 1'3 1'0 195
5124 69'0 67'3 68'2 -22'1 46'1 10800 1'6 0'3 1'3 2'2 1'1 8018
16 ... ... 66'3 -22'0 44'3 10820 1'7 0'4 1'3 2'1 1'2 245
129 ... ... 64'4 -22'0 42'4 10840 2'0 0'4 1'4 2'2 1'4 223
60 ... ... 62'5 -22'0 40'5 10860 2'2 0'5 1'5 1'5 1'3 198
68 ... ... 60'6 -21'7 38'7 10880 2'3 0'4 1'7 2'3 1'4 411
2535 57'7 55'0 58'7 -21'6 37'1 10900 2'5 0'5 2'0 3'1 1'4 6129
196 ... ... 57'1 -21'6 35'3 10920 2'7 0'6 2'1 2'0 1'7 244
254 55'4 55'4 55'2 -21'5 33'5 10940 3'1 0'6 2'3 3'1 2'0 277
67 ... ... 53'4 -21'5 31'7 10960 3'4 1'0 2'4 2'3 2'1 326
99 ... ... 51'6 -21'4 30'2 10980 3'6 1'0 2'6 2'3 2'2 180
10241 49'0 46'0 50'0 -21'3 28'5 11000 4'1 1'1 3'0 5'0 2'3 15088
209 ... ... 48'1 -21'1 27'0 11020 4'4 1'2 3'2 4'4 2'6 2414
70 ... ... 46'3 -20'7 25'4 11040 5'0 1'4 3'4 5'1 3'0 269
206 ... ... 44'6 -20'7 23'7 11060 5'4 1'6 3'6 5'7 3'0 488
130 25'3 25'3 43'0 -20'4 22'4 11080 6'0 2'0 4'0 5'5 3'2 388
2554 22'4 22'4 41'2 -20'2 21'0 11100 6'4 2'2 4'2 7'2 3'5 4534
333 ... ... 39'5 -20'0 19'5 11120 7'1 2'4 4'5 8'0 3'7 39
141 ... ... 38'0 -19'5 18'3 11140 7'7 2'7 5'0 8'7 4'3 50
242 ... ... 36'3 -19'2 17'1 11160 8'5 3'2 5'3 9'1 4'6 618
197 17'4 17'4 34'6 -18'7 15'7 11180 9'3 3'5 5'6 7'2 4'7 77
7461 34'4 13'5 33'2 -18'4 14'6 11200 10'2 4'0 6'2 11'1 5'0 2986
937 ... ... 31'6 -18'1 13'5 11220 11'1 4'3 6'6 8'0 5'6 955
382 ... ... 30'2 -17'5 12'5 11240 12'1 4'7 7'2 10'4 6'2 769
113 ... ... 28'6 -17'1 11'5 11260 13'1 5'3 7'6 12'1 6'4 514
194 27'0 27'0 27'3 -16'6 10'5 11280 14'1 5'6 8'3 14'0 7'1 81
5420 27'2 9'0 26'0 -16'2 9'6 11300 15'2 6'2 9'0 16'4 7'0 2911
607 10'3 8'4 24'5 -15'5 9'0 11320 16'4 6'7 9'5 14'2 8'7 132
70 22'4 11'2 23'3 -15'1 8'2 11340 17'6 7'3 10'3 16'0 9'3 83
210 22'2 7'7 22'0 -14'4 7'4 11360 19'0 8'0 11'0 18'1 9'3 43
200 20'2 8'0 20'7 -14'0 6'7 11380 20'3 8'4 11'7 16'7 10'4 82
7036 21'6 6'2 19'5 -13'3 6'2 11400 21'6 9'1 12'5 21'0 11'0 1854
159 18'4 6'7 18'4 -12'6 5'6 11420 23'2 9'6 13'4 13'6 12'4 14
811 16'7 6'1 17'3 -12'1 5'2 11440 24'6 10'3 14'3 21'0 13'4 58
364 16'3 4'5 16'2 -11'4 4'6 11460 26'2 11'0 15'2 22'4 14'3 31
646 15'6 5'4 15'2 -10'7 4'3 11480 27'6 11'4 16'2 16'6 15'4 17
5810 16'1 3'5 14'2 -10'2 4'0 11500 29'3 12'1 17'2 27'4 14'6 833
98 13'6 4'4 13'3 -9'6 3'5 11520 31'1 12'6 18'3 19'3 17'7 0
180 13'0 3'2 12'3 -9'1 3'2 11540 32'6 13'3 19'3 21'0 18'3 0
255 12'1 4'2 11'5 -8'5 3'0 11560 34'4 14'0 20'4 20'2 20'2 10
543 11'2 3'3 10'6 -8'0 2'6 11580 36'2 14'4 21'6 ... ... 10
6166 11'4 2'3 10'0 -7'4 2'4 11600 38'0 15'0 23'0 35'0 22'0 0
278 10'1 9'1 9'2 -7'0 2'2 11620 39'6 15'4 24'2 24'1 24'1 0
326 9'6 2'1 8'5 -6'4 2'1 11640 41'4 15'7 25'5 26'1 24'7 10
287 8'3 1'7 8'0 -6'1 1'7 11660 43'3 16'3 27'0 ... ... 0
278 7'7 2'1 7'3 -5'5 1'6 11680 45'2 16'7 28'3 ... ... 5
2374 7'6 1'4 6'7 -5'2 1'5 11700 47'0 17'2 29'6 ... ... 10
412 6'7 1'6 6'2 -4'6 1'4 11720 48'7 17'5 31'2 44'5 44'5 0
427 6'2 1'2 5'7 -4'4 1'3 11740 50'6 18'0 32'6 ... ... 0
228 6'0 5'2 5'3 -4'1 1'2 11760 52'6 18'3 34'3 ... ... 0
313 5'4 1'3 5'0 -3'7 1'1 11780 54'5 18'5 36'0 ... ... 0
2244 5'3 0'7 4'5 -3'5 1'0 11800 56'4 18'7 37'5 37'3 37'3 12
182 4'5 1'2 4'2 -3'2 1'0 11820 58'3 19'1 39'2 ... ... 0
118 4'3 1'0 3'7 -3'0 0'7 11840 60'3 19'4 40'7 ... ... 0
269 4'0 1'1 3'5 -2'6 0'7 11860 62'2 19'5 42'5 ... ... 0
188 3'6 1'0 3'3 -2'5 0'6 11880 64'2 19'7 44'3 ... ... 0
834 3'5 0'5 3'1 -2'3 0'6 11900 66'1 20'1 46'0 ... ... 3
0 3'2 2'5 ... ... 0'5 11920 68'1 ... ... ... ... 0
0 3'0 2'4 ... ... 0'5 11940 70'1 ... ... ... ... 0
0 2'6 2'2 ... ... 0'5 11960 72'0 ... ... ... ... 0
0 2'4 2'1 ... ... 0'4 11980 74'0 ... ... ... ... 0
4276 2'4 0'3 2'1 -1'5 0'4 12000 76'0 21'0 55'0 ... ... 104
0 ... ... ... ... 0'4 12020 77'7 ... ... ... ... 0
332 1'4 0'2 1'3 -1'0 0'3 12100 85'7 21'4 64'3 ... ... 0
494 1'1 0'7 1'0 -0'6 0'2 12200 95'6 21'7 73'7 ... ... 10
334 ... ... 0'6 -0'4 0'2 12300 105'5 22'0 83'5 ... ... 0
99 ... ... 0'4 -0'2 0'2 12400 115'5 22'1 93'4 ... ... 0
3948 0'3 0'3 0'3 -0'2 0'1 12500 125'5 22'2 103'3 ... ... 100
421 ... ... 0'3 -0'2 0'1 12600 135'5 22'3 113'2 ... ... 0
1458 0'1 0'1 0'2 -0'1 0'1 12700 145'5 22'3 123'2 ... ... 0
599 ... ... 0'2 -0'1 0'1 12800 155'5 22'4 133'1 ... ... 0
559 ... ... 0'1 0'0 0'1 12900 165'5 22'4 143'1 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 175'4 22'4 153'0 ... ... 0
147 ... ... 0'1 0'0 0'1 13100 185'4 22'4 163'0 ... ... 0
220 ... ... 0'1 0'0 0'1 13200 195'4 22'4 173'0 ... ... 100
0 0'1 0'1 0'1 0'0 0'1 13300 205'4 22'4 183'0 ... ... 0
80 0'1 0'1 0'1 0'0 0'1 13400 215'4 22'4 193'0 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 225'4 22'4 203'0 ... ... 0
0 ... ... ... ... 0'1 13600 235'4 ... ... ... ... 0
0 ... ... ... ... 0'1 13700 245'4 ... ... ... ... 0
0 ... ... ... ... 0'1 13800 255'4 ... ... ... ... 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.