DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1145'6
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 ... ... 343'5 0'0 343'5 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 333'5 0'0 333'5 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 323'5 0'0 323'5 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 313'5 0'0 313'5 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 303'5 0'0 303'5 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 293'5 0'0 293'5 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 283'5 0'0 283'5 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 273'5 0'0 273'5 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 263'5 0'0 263'5 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 253'5 0'0 253'5 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 243'5 0'0 243'5 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 233'5 0'0 233'5 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 223'5 0'0 223'5 9300 0'1 0'0 0'1 ... ... 825
0 ... ... 213'5 0'0 213'5 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 203'5 0'0 203'5 9500 0'1 0'0 0'1 ... ... 3531
0 ... ... 193'5 0'0 193'5 9600 0'1 0'0 0'1 ... ... 7524
0 ... ... 183'5 0'0 183'5 9700 0'1 0'0 0'1 ... ... 3834
0 ... ... 173'5 0'0 173'5 9800 0'1 0'0 0'1 ... ... 4069
98 ... ... 163'5 0'0 163'5 9900 0'1 0'0 0'1 ... ... 3209
442 ... ... 153'5 0'0 153'5 10000 0'1 0'0 0'1 0'1 0'1 7042
0 ... ... 145'5 0'0 145'5 10080 0'1 0'0 0'1 ... ... 532
40 ... ... 143'5 0'0 143'5 10100 0'1 0'0 0'1 ... ... 5443
0 ... ... 141'5 0'0 141'5 10120 0'1 0'0 0'1 ... ... 224
0 ... ... 139'5 0'0 139'5 10140 0'1 0'0 0'1 ... ... 717
0 ... ... 137'5 0'0 137'5 10160 0'1 0'0 0'1 ... ... 129
0 ... ... 135'5 0'0 135'5 10180 0'1 0'0 0'1 ... ... 243
1190 ... ... 133'5 0'0 133'5 10200 0'1 0'0 0'1 ... ... 9580
0 ... ... 131'5 0'0 131'5 10220 0'1 0'0 0'1 ... ... 178
0 ... ... 129'5 0'0 129'5 10240 0'1 0'0 0'1 ... ... 208
0 ... ... 127'5 0'0 127'5 10260 0'1 0'0 0'1 ... ... 152
0 ... ... 125'5 0'0 125'5 10280 0'1 0'0 0'1 ... ... 357
1183 ... ... 123'5 0'0 123'5 10300 0'1 0'0 0'1 ... ... 10787
0 ... ... 121'5 0'0 121'5 10320 0'1 0'0 0'1 ... ... 1145
0 ... ... 119'5 0'0 119'5 10340 0'1 0'0 0'1 ... ... 84
0 ... ... 117'5 0'0 117'5 10360 0'1 0'0 0'1 ... ... 405
0 ... ... 115'5 0'0 115'5 10380 0'1 0'0 0'1 ... ... 261
5501 ... ... 113'5 0'0 113'5 10400 0'1 0'0 0'1 ... ... 6808
0 ... ... 111'5 0'0 111'5 10420 0'1 0'0 0'1 ... ... 463
0 ... ... 109'5 0'0 109'5 10440 0'1 0'0 0'1 ... ... 511
0 ... ... 107'5 0'0 107'5 10460 0'1 0'0 0'1 ... ... 220
0 ... ... 105'5 0'0 105'5 10480 0'1 0'0 0'1 ... ... 257
3190 ... ... 103'5 0'0 103'5 10500 0'1 0'0 0'1 ... ... 6597
0 ... ... 101'5 0'0 101'5 10520 0'1 0'0 0'1 ... ... 325
0 ... ... 99'5 0'0 99'5 10540 0'1 0'0 0'1 ... ... 438
10 ... ... 97'5 0'0 97'5 10560 0'1 0'0 0'1 ... ... 467
18 ... ... 95'5 0'0 95'5 10580 0'1 0'0 0'1 ... ... 1176
5968 ... ... 93'5 0'0 93'5 10600 0'1 0'0 0'1 ... ... 3011
10 ... ... 91'5 0'0 91'5 10620 0'1 0'0 0'1 ... ... 404
15 ... ... 89'5 0'0 89'5 10640 0'1 0'0 0'1 0'1 0'1 563
0 ... ... 87'5 0'0 87'5 10660 0'1 0'0 0'1 ... ... 730
10 ... ... 85'5 0'0 85'5 10680 0'1 0'0 0'1 ... ... 635
5106 81'2 81'2 83'5 -2'3 81'2 10700 0'1 0'0 0'1 0'1 0'1 7124
0 ... ... 81'5 0'0 81'5 10720 0'1 0'0 0'1 ... ... 902
10 ... ... 79'5 0'0 79'5 10740 0'1 0'0 0'1 ... ... 947
0 ... ... 77'5 0'0 77'5 10760 0'1 0'0 0'1 0'1 0'1 388
10 ... ... 75'5 0'0 75'5 10780 0'1 0'0 0'1 ... ... 205
4962 ... ... 73'5 0'0 73'5 10800 0'1 0'0 0'1 ... ... 8720
16 ... ... 71'5 0'0 71'5 10820 0'1 0'0 0'1 ... ... 269
129 ... ... 69'5 0'0 69'5 10840 0'1 0'0 0'1 ... ... 462
60 ... ... 67'5 0'0 67'5 10860 0'1 0'0 0'1 ... ... 190
68 ... ... 65'5 0'0 65'5 10880 0'1 0'0 0'1 ... ... 436
2340 ... ... 63'5 0'0 63'5 10900 0'2 0'0 0'2 ... ... 6079
193 ... ... 61'6 0'0 61'6 10920 0'2 0'0 0'2 0'2 0'2 290
221 ... ... 59'6 0'0 59'6 10940 0'2 0'0 0'2 ... ... 274
67 ... ... 57'6 0'0 57'6 10960 0'3 0'1 0'2 0'3 0'2 435
99 ... ... 55'6 0'0 55'6 10980 0'2 0'0 0'2 ... ... 1041
9873 ... ... 53'6 0'0 53'6 11000 0'4 0'2 0'2 0'4 0'4 12265
209 ... ... 51'7 0'0 51'7 11020 0'3 0'0 0'3 ... ... 2450
71 ... ... 49'7 0'0 49'7 11040 0'3 0'0 0'3 ... ... 258
206 ... ... 47'7 0'0 47'7 11060 0'3 0'0 0'3 ... ... 462
132 ... ... 46'0 0'0 46'0 11080 0'4 0'0 0'4 ... ... 368
2494 ... ... 44'0 0'0 44'0 11100 0'7 0'3 0'4 1'0 0'7 5561
333 ... ... 42'1 0'0 42'1 11120 0'5 0'0 0'5 ... ... 50
141 ... ... 40'1 0'0 40'1 11140 0'5 0'0 0'5 ... ... 281
242 ... ... 38'2 0'0 38'2 11160 0'6 0'0 0'6 ... ... 669
207 ... ... 36'3 0'0 36'3 11180 1'1 0'2 0'7 1'1 1'1 374
7253 ... ... 34'4 0'0 34'4 11200 2'2 1'2 1'0 2'2 1'3 8007
937 ... ... 32'6 0'0 32'6 11220 2'1 0'7 1'2 2'1 2'1 795
557 ... ... 30'7 0'0 30'7 11240 2'1 0'6 1'3 2'1 2'1 834
113 ... ... 29'1 0'0 29'1 11260 2'2 0'5 1'5 2'2 2'2 535
203 ... ... 27'3 0'0 27'3 11280 1'7 0'0 1'7 ... ... 200
5076 16'6 16'4 25'5 -8'7 16'6 11300 3'2 1'1 2'1 4'0 3'0 2565
590 ... ... 24'0 0'0 24'0 11320 2'4 0'0 2'4 ... ... 329
70 ... ... 22'3 0'0 22'3 11340 3'6 0'7 2'7 3'6 3'6 250
206 ... ... 20'7 0'0 20'7 11360 3'3 0'0 3'3 ... ... 525
286 ... ... 19'2 0'0 19'2 11380 3'6 0'0 3'6 ... ... 185
3676 14'4 14'4 17'7 -3'3 14'4 11400 6'0 1'5 4'3 6'0 5'0 4430
166 ... ... 16'3 0'0 16'3 11420 4'7 0'0 4'7 ... ... 79
796 8'4 8'4 15'0 -6'4 8'4 11440 5'4 0'0 5'4 ... ... 107
345 ... ... 13'6 0'0 13'6 11460 6'2 0'0 6'2 ... ... 261
726 10'1 7'0 12'4 -5'4 7'0 11480 7'0 0'0 7'0 ... ... 246
5554 9'0 8'0 11'3 -3'3 8'0 11500 9'4 1'5 7'7 9'4 9'4 2135
159 7'7 6'3 10'2 -3'7 6'3 11520 12'3 3'5 8'6 13'0 12'3 70
243 ... ... 9'2 0'0 9'2 11540 9'6 0'0 9'6 ... ... 96
257 ... ... 8'3 0'0 8'3 11560 10'7 0'0 10'7 ... ... 133
468 ... ... 7'4 0'0 7'4 11580 12'0 0'0 12'0 ... ... 102
4051 5'2 3'4 6'6 -3'2 3'4 11600 13'2 0'0 13'2 ... ... 270
316 ... ... 6'0 0'0 6'0 11620 14'4 0'0 14'4 ... ... 108
487 3'2 3'2 5'3 -2'1 3'2 11640 15'7 0'0 15'7 ... ... 45
311 ... ... 4'7 0'0 4'7 11660 17'3 0'0 17'3 ... ... 0
309 ... ... 4'3 0'0 4'3 11680 18'7 0'0 18'7 ... ... 5
4087 3'0 3'0 3'7 -0'7 3'0 11700 20'3 0'0 20'3 ... ... 10
419 ... ... 3'4 0'0 3'4 11720 22'0 0'0 22'0 ... ... 11
372 ... ... 3'1 0'0 3'1 11740 23'5 0'0 23'5 ... ... 0
388 ... ... 2'6 0'0 2'6 11760 25'2 0'0 25'2 ... ... 0
538 ... ... 2'3 0'0 2'3 11780 30'2 3'3 26'7 30'2 30'2 1
2263 1'6 1'0 2'1 -0'7 1'2 11800 31'7 3'2 28'5 31'7 31'7 22
300 ... ... 1'7 0'0 1'7 11820 30'3 0'0 30'3 ... ... 0
195 1'2 1'2 1'6 -0'4 1'2 11840 32'2 0'0 32'2 ... ... 0
448 ... ... 1'4 0'0 1'4 11860 34'0 0'0 34'0 ... ... 10
483 ... ... 1'3 0'0 1'3 11880 35'7 0'0 35'7 ... ... 0
523 0'7 0'7 1'2 -0'3 0'7 11900 37'6 0'0 37'6 ... ... 2
140 ... ... 1'1 0'0 1'1 11920 39'4 0'0 39'4 ... ... 0
76 0'3 0'3 1'0 -0'5 0'3 11940 41'4 0'0 41'4 ... ... 0
115 0'4 0'4 0'7 -0'3 0'4 11960 43'3 0'0 43'3 ... ... 0
62 ... ... 0'6 0'0 0'6 11980 45'2 0'0 45'2 ... ... 0
3397 0'4 0'3 0'5 -0'2 0'3 12000 47'1 0'0 47'1 ... ... 105
15 ... ... 0'5 0'0 0'5 12020 49'1 0'0 49'1 ... ... 0
0 ... ... 0'4 0'0 0'4 12040 51'0 0'0 51'0 ... ... 0
0 ... ... 0'4 0'0 0'4 12060 53'0 0'0 53'0 ... ... 0
0 ... ... 0'3 0'0 0'3 12080 54'7 0'0 54'7 ... ... 0
427 ... ... 0'3 0'0 0'3 12100 56'7 0'0 56'7 ... ... 0
12 0'2 0'2 0'3 -0'1 0'2 12120 58'7 0'0 58'7 ... ... 0
0 ... ... 0'2 0'0 0'2 12140 60'6 0'0 60'6 ... ... 0
666 ... ... 0'2 0'0 0'2 12200 66'6 0'0 66'6 ... ... 10
357 ... ... 0'1 0'0 0'1 12300 76'5 0'0 76'5 ... ... 0
101 ... ... 0'1 0'0 0'1 12400 86'5 0'0 86'5 ... ... 0
3760 ... ... 0'1 0'0 0'1 12500 96'5 0'0 96'5 ... ... 100
1625 ... ... 0'1 0'0 0'1 12600 106'5 0'0 106'5 ... ... 0
1473 ... ... 0'1 0'0 0'1 12700 116'5 0'0 116'5 ... ... 0
624 ... ... 0'1 0'0 0'1 12800 126'5 0'0 126'5 ... ... 0
559 ... ... 0'1 0'0 0'1 12900 136'5 0'0 136'5 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 146'5 0'0 146'5 ... ... 0
147 ... ... 0'1 0'0 0'1 13100 156'5 0'0 156'5 ... ... 0
220 ... ... 0'1 0'0 0'1 13200 166'5 0'0 166'5 ... ... 0
25 ... ... 0'1 0'0 0'1 13300 176'5 0'0 176'5 ... ... 0
157 ... ... 0'1 0'0 0'1 13400 186'5 0'0 186'5 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 196'5 0'0 196'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 206'5 0'0 206'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 216'5 0'0 216'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 226'5 0'0 226'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13900 236'5 0'0 236'5 ... ... 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.