DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'4
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 ... ... 326'3 -13'6 312'5 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 316'3 -13'6 302'5 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 306'3 -13'6 292'5 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 296'3 -13'6 282'5 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 286'3 -13'6 272'5 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 276'3 -13'6 262'5 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 266'3 -13'6 252'5 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 256'3 -13'6 242'5 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 246'3 -13'6 232'5 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 236'3 -13'6 222'5 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 226'3 -13'6 212'5 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 216'3 -13'6 202'5 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 206'3 -13'6 192'5 9300 0'1 0'0 0'1 ... ... 825
0 ... ... 196'3 -13'6 182'5 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 186'3 -13'6 172'5 9500 0'1 0'0 0'1 ... ... 3531
0 ... ... 176'3 -13'6 162'5 9600 0'1 0'0 0'1 ... ... 7524
0 ... ... 166'3 -13'6 152'5 9700 0'1 0'0 0'1 ... ... 3834
0 ... ... 156'3 -13'6 142'5 9800 0'1 0'0 0'1 ... ... 4069
98 ... ... 146'3 -13'6 132'5 9900 0'1 0'0 0'1 ... ... 3209
133 ... ... 136'3 -13'6 122'5 10000 0'1 0'0 0'1 ... ... 7042
0 ... ... 128'3 -13'6 114'5 10080 0'1 0'0 0'1 ... ... 532
40 ... ... 126'3 -13'6 112'5 10100 0'1 0'0 0'1 ... ... 5443
0 ... ... 124'3 -13'6 110'5 10120 0'1 0'0 0'1 ... ... 224
0 ... ... 122'3 -13'6 108'5 10140 0'1 0'0 0'1 ... ... 717
0 ... ... 120'3 -13'6 106'5 10160 0'1 0'0 0'1 ... ... 129
0 ... ... 118'3 -13'6 104'5 10180 0'1 0'0 0'1 ... ... 243
338 ... ... 116'3 -13'6 102'5 10200 0'1 0'0 0'1 ... ... 9580
0 ... ... 114'3 -13'6 100'5 10220 0'1 0'0 0'1 ... ... 178
0 ... ... 112'3 -13'6 98'5 10240 0'1 0'0 0'1 ... ... 208
0 ... ... 110'3 -13'6 96'5 10260 0'1 0'0 0'1 ... ... 152
0 ... ... 108'3 -13'6 94'5 10280 0'1 0'0 0'1 ... ... 357
1041 ... ... 106'3 -13'6 92'5 10300 0'1 0'0 0'1 ... ... 10787
0 ... ... 104'3 -13'6 90'5 10320 0'1 0'0 0'1 ... ... 1145
0 ... ... 102'3 -13'6 88'5 10340 0'1 0'0 0'1 ... ... 84
0 ... ... 100'3 -13'6 86'5 10360 0'1 0'0 0'1 ... ... 405
0 ... ... 98'3 -13'6 84'5 10380 0'1 0'0 0'1 ... ... 261
4700 90'2 90'2 96'3 -13'6 82'5 10400 0'1 0'0 0'1 ... ... 6802
0 ... ... 94'3 -13'6 80'5 10420 0'1 0'0 0'1 ... ... 463
0 ... ... 92'3 -13'6 78'5 10440 0'1 0'0 0'1 ... ... 511
0 ... ... 90'3 -13'6 76'5 10460 0'1 0'0 0'1 ... ... 220
0 ... ... 88'3 -13'6 74'5 10480 0'1 0'0 0'1 ... ... 257
2242 80'2 80'2 86'3 -13'6 72'5 10500 0'1 0'0 0'1 ... ... 6597
0 ... ... 84'3 -13'6 70'5 10520 0'1 0'0 0'1 ... ... 325
0 ... ... 82'3 -13'6 68'5 10540 0'1 0'0 0'1 ... ... 438
10 ... ... 80'3 -13'6 66'5 10560 0'1 0'0 0'1 ... ... 467
18 ... ... 78'3 -13'6 64'5 10580 0'1 0'0 0'1 ... ... 1176
5968 ... ... 76'3 -13'6 62'5 10600 0'1 0'0 0'1 ... ... 3011
10 ... ... 74'3 -13'6 60'5 10620 0'1 0'0 0'1 ... ... 404
15 ... ... 72'3 -13'6 58'5 10640 0'1 0'0 0'1 ... ... 563
0 ... ... 70'3 -13'6 56'5 10660 0'1 0'0 0'1 ... ... 730
10 ... ... 68'3 -13'6 54'5 10680 0'1 0'0 0'1 ... ... 632
5105 62'6 51'4 66'3 -13'6 52'5 10700 0'1 0'0 0'1 ... ... 7121
0 ... ... 64'3 -13'6 50'5 10720 0'1 0'0 0'1 ... ... 902
10 ... ... 62'3 -13'6 48'5 10740 0'1 0'0 0'1 ... ... 947
0 ... ... 60'3 -13'6 46'5 10760 0'1 0'0 0'1 ... ... 388
10 ... ... 58'3 -13'6 44'5 10780 0'1 0'0 0'1 ... ... 205
4961 ... ... 56'3 -13'6 42'5 10800 0'1 0'0 0'1 ... ... 8720
16 ... ... 54'3 -13'6 40'5 10820 0'1 0'0 0'1 0'1 0'1 269
129 ... ... 52'3 -13'6 38'5 10840 0'1 0'0 0'1 ... ... 462
60 ... ... 50'3 -13'6 36'5 10860 0'1 0'0 0'1 ... ... 190
68 ... ... 48'3 -13'6 34'5 10880 0'1 0'0 0'1 ... ... 436
2338 42'5 32'3 46'3 -13'5 32'6 10900 0'2 0'1 0'1 0'1 0'1 6098
193 ... ... 44'3 -13'5 30'6 10920 0'2 0'1 0'1 0'1 0'1 290
221 ... ... 42'3 -13'5 28'6 10940 0'2 0'1 0'1 0'1 0'1 274
67 ... ... 40'3 -13'5 26'6 10960 0'2 0'1 0'1 0'2 0'2 435
99 ... ... 38'3 -13'4 24'7 10980 0'3 0'1 0'2 0'2 0'2 1046
9872 27'6 22'2 36'4 -13'5 22'7 11000 0'3 0'1 0'2 0'2 0'1 12409
209 ... ... 34'4 -13'4 21'0 11020 0'4 0'1 0'3 ... ... 2449
71 ... ... 32'5 -13'4 19'1 11040 0'5 0'2 0'3 ... ... 330
206 ... ... 30'5 -13'3 17'2 11060 0'6 0'3 0'3 ... ... 462
132 ... ... 28'6 -13'3 15'3 11080 0'7 0'3 0'4 0'3 0'3 368
2492 23'5 14'6 26'7 -13'2 13'5 11100 1'1 0'4 0'5 1'3 0'2 5353
352 21'2 12'3 25'0 -13'0 12'0 11120 1'4 0'6 0'6 1'0 0'4 50
141 23'1 23'1 23'2 -12'7 10'3 11140 1'7 0'7 1'0 1'7 0'4 282
242 ... ... 21'3 -12'3 9'0 11160 2'4 1'3 1'1 2'4 0'7 643
205 ... ... 19'6 -12'1 7'5 11180 3'1 1'5 1'4 3'3 2'0 428
7251 16'0 6'0 18'0 -11'5 6'3 11200 3'7 2'1 1'6 4'3 0'6 6690
934 8'1 5'2 16'3 -11'1 5'2 11220 4'6 2'5 2'1 4'7 1'4 796
566 6'0 6'0 14'7 -10'4 4'3 11240 5'7 3'2 2'5 6'3 2'0 965
113 5'7 5'1 13'4 -9'7 3'5 11260 7'1 3'7 3'2 7'4 1'2 1488
203 8'7 2'7 12'1 -9'2 2'7 11280 8'3 4'4 3'7 3'6 3'1 197
4997 11'0 2'3 10'6 -8'3 2'3 11300 9'7 5'3 4'4 10'4 2'2 3381
590 10'0 2'7 9'4 -7'5 1'7 11320 11'3 6'1 5'2 8'5 5'4 346
70 8'2 2'1 8'3 -6'7 1'4 11340 13'0 6'7 6'1 7'6 6'2 254
195 7'0 3'1 7'3 -6'1 1'2 11360 14'6 7'5 7'1 9'4 4'2 523
286 4'1 1'5 6'3 -5'3 1'0 11380 16'4 8'3 8'1 11'2 6'4 172
3595 5'2 1'0 5'4 -4'5 0'7 11400 18'3 9'1 9'2 17'7 5'5 4622
168 3'5 0'6 4'6 -4'0 0'6 11420 20'2 9'6 10'4 15'6 12'0 121
871 3'6 2'0 4'0 -3'3 0'5 11440 22'1 10'3 11'6 17'4 14'0 120
426 4'3 1'4 3'4 -3'0 0'4 11460 24'0 10'6 13'2 21'2 11'5 420
736 2'7 0'4 3'0 -2'5 0'3 11480 25'7 11'1 14'6 23'2 23'2 246
5892 3'2 0'4 2'4 -2'1 0'3 11500 27'7 11'5 16'2 12'0 12'0 2114
84 ... ... 2'1 -1'6 0'3 11520 29'7 12'0 17'7 ... ... 79
243 1'6 0'3 1'7 -1'5 0'2 11540 31'6 12'2 19'4 ... ... 96
332 1'4 0'5 1'4 -1'2 0'2 11560 33'6 12'4 21'2 ... ... 129
470 ... ... 1'2 -1'0 0'2 11580 35'6 12'6 23'0 ... ... 102
3775 1'3 0'2 1'1 -0'7 0'2 11600 37'6 12'7 24'7 28'0 27'0 298
331 ... ... 0'7 -0'6 0'1 11620 39'5 13'0 26'5 ... ... 108
508 0'3 0'3 0'6 -0'5 0'1 11640 41'5 13'1 28'4 ... ... 40
424 ... ... 0'5 -0'4 0'1 11660 43'5 13'2 30'3 ... ... 0
308 0'3 0'3 0'4 -0'3 0'1 11680 45'5 13'3 32'2 ... ... 5
4349 0'6 0'1 0'4 -0'3 0'1 11700 47'5 13'3 34'2 ... ... 10
418 0'2 0'1 0'3 -0'2 0'1 11720 49'5 13'4 36'1 ... ... 11
372 ... ... 0'3 -0'2 0'1 11740 51'5 13'4 38'1 ... ... 0
433 ... ... 0'2 -0'1 0'1 11760 53'5 13'5 40'0 ... ... 0
550 0'2 0'2 0'2 -0'1 0'1 11780 55'5 13'5 42'0 ... ... 1
2339 0'2 0'1 0'1 0'0 0'1 11800 57'5 13'6 43'7 ... ... 16
300 ... ... 0'1 0'0 0'1 11820 59'5 13'6 45'7 43'6 43'6 0
195 0'1 0'1 0'1 0'0 0'1 11840 61'5 13'6 47'7 ... ... 0
448 ... ... 0'1 0'0 0'1 11860 63'5 13'6 49'7 ... ... 10
483 0'1 0'1 0'1 0'0 0'1 11880 65'5 13'6 51'7 ... ... 0
517 0'1 0'1 0'1 0'0 0'1 11900 67'5 13'6 53'7 ... ... 2
115 0'1 0'1 0'1 0'0 0'1 11920 69'5 13'6 55'7 ... ... 0
76 ... ... 0'1 0'0 0'1 11940 71'5 13'6 57'7 ... ... 0
120 ... ... 0'1 0'0 0'1 11960 73'5 13'6 59'7 ... ... 0
62 ... ... 0'1 0'0 0'1 11980 75'5 13'6 61'7 ... ... 0
3436 0'1 0'1 0'1 0'0 0'1 12000 77'5 13'6 63'7 ... ... 105
15 ... ... 0'1 0'0 0'1 12020 79'5 13'6 65'7 ... ... 0
0 ... ... 0'1 0'0 0'1 12040 81'5 13'6 67'7 ... ... 0
0 ... ... 0'1 0'0 0'1 12060 83'5 13'6 69'7 ... ... 0
0 ... ... 0'1 0'0 0'1 12080 85'5 13'6 71'7 ... ... 0
427 ... ... 0'1 0'0 0'1 12100 87'5 13'6 73'7 ... ... 0
14 ... ... 0'1 0'0 0'1 12120 89'5 13'6 75'7 ... ... 0
0 ... ... 0'1 0'0 0'1 12140 91'5 13'6 77'7 ... ... 0
663 ... ... 0'1 0'0 0'1 12200 97'5 13'6 83'7 ... ... 10
357 ... ... 0'1 0'0 0'1 12300 107'5 13'6 93'7 ... ... 0
101 ... ... 0'1 0'0 0'1 12400 117'5 13'6 103'7 ... ... 0
3760 ... ... 0'1 0'0 0'1 12500 127'5 13'6 113'7 ... ... 0
1625 ... ... 0'1 0'0 0'1 12600 137'5 13'6 123'7 ... ... 0
1473 ... ... 0'1 0'0 0'1 12700 147'5 13'6 133'7 ... ... 0
624 ... ... 0'1 0'0 0'1 12800 157'5 13'6 143'7 ... ... 0
559 ... ... 0'1 0'0 0'1 12900 167'5 13'6 153'7 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 177'5 13'6 163'7 ... ... 0
147 ... ... 0'1 0'0 0'1 13100 187'5 13'6 173'7 ... ... 0
220 ... ... 0'1 0'0 0'1 13200 197'5 13'6 183'7 ... ... 0
25 ... ... 0'1 0'0 0'1 13300 207'5 13'6 193'7 ... ... 0
157 ... ... 0'1 0'0 0'1 13400 217'5 13'6 203'7 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 227'5 13'6 213'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 237'5 13'6 223'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 247'5 13'6 233'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 257'5 13'6 243'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13900 267'5 13'6 253'7 ... ... 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.