DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1125'0
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 ... ... 312'5 2'3 315'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 302'5 2'3 305'0 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 292'5 2'3 295'0 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 282'5 2'3 285'0 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 272'5 2'3 275'0 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 262'5 2'3 265'0 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 252'5 2'3 255'0 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 242'5 2'3 245'0 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 232'5 2'3 235'0 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 222'5 2'3 225'0 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 212'5 2'3 215'0 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 202'5 2'3 205'0 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 192'5 2'3 195'0 9300 0'1 0'0 0'1 ... ... 825
0 ... ... 182'5 2'3 185'0 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 172'5 2'3 175'0 9500 0'1 0'0 0'1 ... ... 3531
0 ... ... 162'5 2'3 165'0 9600 0'1 0'0 0'1 ... ... 7524
0 ... ... 152'5 2'3 155'0 9700 0'1 0'0 0'1 ... ... 3828
0 ... ... 142'5 2'3 145'0 9800 0'1 0'0 0'1 ... ... 3813
98 ... ... 132'5 2'3 135'0 9900 0'1 0'0 0'1 ... ... 3209
133 ... ... 122'5 2'3 125'0 10000 0'1 0'0 0'1 0'1 0'1 7042
0 ... ... 114'5 2'3 117'0 10080 0'1 0'0 0'1 ... ... 532
40 ... ... 112'5 2'3 115'0 10100 0'1 0'0 0'1 0'1 0'1 5443
0 ... ... 110'5 2'3 113'0 10120 0'1 0'0 0'1 ... ... 224
0 ... ... 108'5 2'3 111'0 10140 0'1 0'0 0'1 ... ... 717
0 ... ... 106'5 2'3 109'0 10160 0'1 0'0 0'1 ... ... 129
0 ... ... 104'5 2'3 107'0 10180 0'1 0'0 0'1 ... ... 243
338 ... ... 102'5 2'3 105'0 10200 0'1 0'0 0'1 ... ... 9580
0 ... ... 100'5 2'3 103'0 10220 0'1 0'0 0'1 ... ... 178
0 ... ... 98'5 2'3 101'0 10240 0'1 0'0 0'1 ... ... 208
0 ... ... 96'5 2'3 99'0 10260 0'1 0'0 0'1 ... ... 152
0 ... ... 94'5 2'3 97'0 10280 0'1 0'0 0'1 ... ... 357
837 94'2 85'4 92'5 2'3 95'0 10300 0'1 0'0 0'1 ... ... 10787
0 ... ... 90'5 2'3 93'0 10320 0'1 0'0 0'1 ... ... 1145
0 ... ... 88'5 2'3 91'0 10340 0'1 0'0 0'1 ... ... 84
0 ... ... 86'5 2'3 89'0 10360 0'1 0'0 0'1 ... ... 405
0 ... ... 84'5 2'3 87'0 10380 0'1 0'0 0'1 ... ... 261
2037 84'0 84'0 82'5 2'3 85'0 10400 0'1 0'0 0'1 ... ... 6800
0 ... ... 80'5 2'3 83'0 10420 0'1 0'0 0'1 ... ... 463
0 ... ... 78'5 2'3 81'0 10440 0'1 0'0 0'1 ... ... 511
0 ... ... 76'5 2'3 79'0 10460 0'1 0'0 0'1 ... ... 220
0 ... ... 74'5 2'3 77'0 10480 0'1 0'0 0'1 ... ... 257
2239 65'0 65'0 72'5 2'3 75'0 10500 0'1 0'0 0'1 0'1 0'1 6597
0 ... ... 70'5 2'3 73'0 10520 0'1 0'0 0'1 ... ... 325
0 ... ... 68'5 2'3 71'0 10540 0'1 0'0 0'1 ... ... 438
10 ... ... 66'5 2'3 69'0 10560 0'1 0'0 0'1 ... ... 467
18 ... ... 64'5 2'3 67'0 10580 0'1 0'0 0'1 ... ... 1176
5830 57'3 57'3 62'5 2'3 65'0 10600 0'1 0'0 0'1 0'1 0'1 3011
10 ... ... 60'5 2'3 63'0 10620 0'1 0'0 0'1 ... ... 404
15 ... ... 58'5 2'3 61'0 10640 0'1 0'0 0'1 ... ... 563
0 ... ... 56'5 2'3 59'0 10660 0'1 0'0 0'1 ... ... 730
10 ... ... 54'5 2'3 57'0 10680 0'1 0'0 0'1 ... ... 632
4083 54'6 48'4 52'5 2'3 55'0 10700 0'1 0'0 0'1 ... ... 7121
0 ... ... 50'5 2'3 53'0 10720 0'1 0'0 0'1 ... ... 902
10 ... ... 48'5 2'3 51'0 10740 0'1 0'0 0'1 ... ... 947
0 ... ... 46'5 2'3 49'0 10760 0'1 0'0 0'1 ... ... 388
10 ... ... 44'5 2'3 47'0 10780 0'1 0'0 0'1 ... ... 205
4961 44'1 40'0 42'5 2'3 45'0 10800 0'1 0'0 0'1 ... ... 8878
16 ... ... 40'5 2'3 43'0 10820 0'1 0'0 0'1 ... ... 410
129 ... ... 38'5 2'3 41'0 10840 0'1 0'0 0'1 ... ... 462
60 ... ... 36'5 2'3 39'0 10860 0'1 0'0 0'1 ... ... 160
68 ... ... 34'5 2'3 37'0 10880 0'1 0'0 0'1 ... ... 436
2329 24'3 24'3 32'6 2'2 35'0 10900 0'2 0'0 0'2 ... ... 6059
193 ... ... 30'6 2'2 33'0 10920 0'2 0'0 0'2 ... ... 267
221 ... ... 28'6 2'2 31'0 10940 0'2 0'0 0'2 ... ... 274
67 ... ... 26'6 2'2 29'0 10960 0'2 0'0 0'2 ... ... 432
99 ... ... 24'7 2'1 27'0 10980 0'3 0'0 0'3 ... ... 1049
9882 21'7 15'6 22'7 2'1 25'0 11000 0'1 -0'2 0'3 0'2 0'1 12246
209 ... ... 21'0 2'0 23'0 11020 0'1 -0'3 0'4 0'1 0'1 2449
71 ... ... 19'1 1'7 21'0 11040 0'2 -0'3 0'5 0'3 0'2 330
206 13'2 13'2 17'2 1'6 19'0 11060 0'2 -0'4 0'6 0'4 0'2 462
132 ... ... 15'3 1'5 17'0 11080 0'2 -0'5 0'7 0'6 0'2 368
2346 14'4 6'3 13'5 1'3 15'0 11100 0'1 -1'0 1'1 1'3 0'1 5197
352 ... ... 12'0 1'0 13'0 11120 0'5 -0'7 1'4 1'4 0'5 73
150 9'7 2'5 10'3 0'5 11'0 11140 0'2 -1'5 1'7 2'2 0'2 278
242 9'0 1'6 9'0 0'0 9'0 11160 0'1 -2'3 2'4 2'3 0'1 643
205 7'2 1'2 7'5 -0'5 7'0 11180 0'2 -2'7 3'1 4'3 0'2 408
5943 6'3 0'3 6'3 -1'3 5'0 11200 0'3 -3'4 3'7 5'4 0'3 6245
987 3'6 0'5 5'2 -2'2 3'0 11220 0'1 -4'5 4'6 5'2 0'1 1837
559 5'0 0'1 4'3 -3'3 1'0 11240 0'2 -5'5 5'7 8'3 0'1 957
123 2'0 0'2 3'5 -3'2 0'3 11260 1'0 -6'1 7'1 12'1 0'1 1087
203 1'1 0'2 2'7 -2'5 0'2 11280 3'0 -5'3 8'3 4'2 4'2 195
4753 3'0 0'1 2'3 -2'2 0'1 11300 5'0 -4'7 9'7 16'0 4'3 3576
590 0'1 0'1 1'7 -1'6 0'1 11320 7'0 -4'3 11'3 7'7 7'6 356
230 0'2 0'2 1'4 -1'2 0'2 11340 9'0 -4'0 13'0 16'6 9'6 200
218 0'3 0'1 1'2 -1'1 0'1 11360 11'0 -3'6 14'6 ... ... 382
229 ... ... 1'0 0'0 1'0 11380 13'0 -3'4 16'4 ... ... 167
3844 0'7 0'1 0'7 -0'6 0'1 11400 15'0 -3'3 18'3 25'0 14'1 4193
135 0'4 0'2 0'6 -0'4 0'2 11420 17'0 -3'2 20'2 ... ... 121
1025 0'1 0'1 0'5 -0'4 0'1 11440 19'0 -3'1 22'1 19'6 19'6 109
669 ... ... 0'4 0'0 0'4 11460 21'0 -3'0 24'0 27'2 27'2 430
747 0'1 0'1 0'3 -0'2 0'1 11480 23'0 -2'7 25'7 ... ... 244
5843 ... ... 0'3 0'0 0'3 11500 25'0 -2'7 27'7 31'2 25'0 2120
84 ... ... 0'3 0'0 0'3 11520 27'0 -2'7 29'7 ... ... 79
245 0'2 0'2 0'2 0'0 0'2 11540 29'0 -2'6 31'6 ... ... 94
796 ... ... 0'2 0'0 0'2 11560 31'0 -2'6 33'6 ... ... 127
470 ... ... 0'2 0'0 0'2 11580 33'0 -2'6 35'6 ... ... 102
3844 ... ... 0'2 0'0 0'2 11600 35'0 -2'6 37'6 35'0 35'0 286
332 0'1 0'1 0'1 0'0 0'1 11620 37'0 -2'5 39'5 ... ... 108
507 0'1 0'1 0'1 0'0 0'1 11640 39'0 -2'5 41'5 ... ... 40
424 0'1 0'1 0'1 0'0 0'1 11660 41'0 -2'5 43'5 ... ... 0
325 ... ... 0'1 0'0 0'1 11680 43'0 -2'5 45'5 ... ... 5
4096 ... ... 0'1 0'0 0'1 11700 45'0 -2'5 47'5 ... ... 11
495 0'1 0'1 0'1 0'0 0'1 11720 47'0 -2'5 49'5 ... ... 11
372 ... ... 0'1 0'0 0'1 11740 49'0 -2'5 51'5 ... ... 0
433 ... ... 0'1 0'0 0'1 11760 51'0 -2'5 53'5 ... ... 0
551 ... ... 0'1 0'0 0'1 11780 53'0 -2'5 55'5 ... ... 1
2291 0'1 0'1 0'1 0'0 0'1 11800 55'0 -2'5 57'5 ... ... 13
300 ... ... 0'1 0'0 0'1 11820 57'0 -2'5 59'5 ... ... 10
258 ... ... 0'1 0'0 0'1 11840 59'0 -2'5 61'5 ... ... 0
448 ... ... 0'1 0'0 0'1 11860 61'0 -2'5 63'5 ... ... 10
482 ... ... 0'1 0'0 0'1 11880 63'0 -2'5 65'5 ... ... 0
535 0'1 0'1 0'1 0'0 0'1 11900 65'0 -2'5 67'5 ... ... 2
135 ... ... 0'1 0'0 0'1 11920 67'0 -2'5 69'5 ... ... 0
76 ... ... 0'1 0'0 0'1 11940 69'0 -2'5 71'5 ... ... 0
120 ... ... 0'1 0'0 0'1 11960 71'0 -2'5 73'5 ... ... 0
62 ... ... 0'1 0'0 0'1 11980 73'0 -2'5 75'5 ... ... 0
3532 ... ... 0'1 0'0 0'1 12000 75'0 -2'5 77'5 ... ... 1
15 ... ... 0'1 0'0 0'1 12020 77'0 -2'5 79'5 ... ... 0
0 ... ... 0'1 0'0 0'1 12040 79'0 -2'5 81'5 ... ... 0
0 ... ... 0'1 0'0 0'1 12060 81'0 -2'5 83'5 ... ... 0
0 ... ... 0'1 0'0 0'1 12080 83'0 -2'5 85'5 ... ... 0
427 ... ... 0'1 0'0 0'1 12100 85'0 -2'5 87'5 ... ... 0
14 ... ... 0'1 0'0 0'1 12120 87'0 -2'5 89'5 ... ... 0
0 ... ... 0'1 0'0 0'1 12140 89'0 -2'5 91'5 ... ... 0
663 ... ... 0'1 0'0 0'1 12200 95'0 -2'5 97'5 ... ... 10
361 ... ... 0'1 0'0 0'1 12300 105'0 -2'5 107'5 ... ... 0
101 ... ... 0'1 0'0 0'1 12400 115'0 -2'5 117'5 ... ... 0
3760 ... ... 0'1 0'0 0'1 12500 125'0 -2'5 127'5 ... ... 0
1625 ... ... 0'1 0'0 0'1 12600 135'0 -2'5 137'5 ... ... 0
1473 ... ... 0'1 0'0 0'1 12700 145'0 -2'5 147'5 ... ... 0
624 ... ... 0'1 0'0 0'1 12800 155'0 -2'5 157'5 ... ... 0
559 ... ... 0'1 0'0 0'1 12900 165'0 -2'5 167'5 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 175'0 -2'5 177'5 ... ... 0
147 ... ... 0'1 0'0 0'1 13100 185'0 -2'5 187'5 ... ... 0
220 ... ... 0'1 0'0 0'1 13200 195'0 -2'5 197'5 ... ... 0
25 ... ... 0'1 0'0 0'1 13300 205'0 -2'5 207'5 ... ... 0
157 ... ... 0'1 0'0 0'1 13400 215'0 -2'5 217'5 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 225'0 -2'5 227'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 235'0 -2'5 237'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 245'0 -2'5 247'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 255'0 -2'5 257'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13900 265'0 -2'5 267'5 ... ... 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.