DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1147'4
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 0'0 337'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 327'0 0'0 327'0 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 317'0 0'0 317'0 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 307'0 0'0 307'0 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 297'0 0'0 297'0 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 287'0 0'0 287'0 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 277'0 0'0 277'0 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 267'0 0'0 267'0 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 257'0 0'0 257'0 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 247'0 0'0 247'0 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 237'0 0'0 237'0 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 227'0 0'0 227'0 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 217'0 0'0 217'0 9300 0'1 0'0 0'1 ... ... 825
1 ... ... 207'0 0'0 207'0 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 197'0 0'0 197'0 9500 0'1 0'0 0'1 ... ... 3532
0 ... ... 187'0 0'0 187'0 9600 0'1 0'0 0'1 ... ... 7524
0 ... ... 177'0 0'0 177'0 9700 0'1 0'0 0'1 ... ... 3834
3 ... ... 167'0 0'0 167'0 9800 0'1 0'0 0'1 ... ... 4039
145 ... ... 157'0 0'0 157'0 9900 0'1 0'0 0'1 ... ... 3112
873 ... ... 147'1 0'0 147'1 10000 0'1 0'0 0'1 ... ... 7045
0 ... ... 139'1 0'0 139'1 10080 0'2 0'0 0'2 ... ... 532
277 ... ... 137'1 0'0 137'1 10100 0'2 0'0 0'2 ... ... 5412
10 ... ... 135'1 0'0 135'1 10120 0'2 0'0 0'2 ... ... 224
0 ... ... 133'2 0'0 133'2 10140 0'2 0'0 0'2 ... ... 767
0 ... ... 131'2 0'0 131'2 10160 0'2 0'0 0'2 ... ... 129
5 ... ... 129'2 0'0 129'2 10180 0'2 0'0 0'2 ... ... 243
1753 ... ... 127'2 0'0 127'2 10200 0'2 0'0 0'2 0'2 0'2 9701
0 ... ... 125'2 0'0 125'2 10220 0'2 0'0 0'2 ... ... 178
0 ... ... 123'2 0'0 123'2 10240 0'2 0'0 0'2 ... ... 208
0 ... ... 121'2 0'0 121'2 10260 0'3 0'0 0'3 ... ... 152
0 ... ... 119'2 0'0 119'2 10280 0'3 0'0 0'3 ... ... 357
2104 ... ... 117'2 0'0 117'2 10300 0'3 0'0 0'3 ... ... 10792
0 ... ... 115'2 0'0 115'2 10320 0'3 0'0 0'3 ... ... 1146
0 ... ... 113'2 0'0 113'2 10340 0'3 0'0 0'3 0'3 0'3 84
0 ... ... 111'3 0'0 111'3 10360 0'3 0'0 0'3 ... ... 408
0 ... ... 109'3 0'0 109'3 10380 0'3 0'0 0'3 ... ... 312
6326 ... ... 107'3 0'0 107'3 10400 0'3 0'0 0'3 ... ... 6804
0 ... ... 105'3 0'0 105'3 10420 0'4 0'0 0'4 ... ... 513
0 ... ... 103'3 0'0 103'3 10440 0'4 0'0 0'4 ... ... 268
0 ... ... 101'3 0'0 101'3 10460 0'4 0'0 0'4 ... ... 219
0 ... ... 99'4 0'0 99'4 10480 0'4 0'0 0'4 ... ... 258
3206 ... ... 97'4 0'0 97'4 10500 0'4 0'0 0'4 ... ... 6513
0 ... ... 95'4 0'0 95'4 10520 0'4 0'0 0'4 ... ... 325
0 ... ... 93'4 0'0 93'4 10540 0'5 0'0 0'5 ... ... 438
10 ... ... 91'5 0'0 91'5 10560 0'5 0'0 0'5 ... ... 465
18 ... ... 89'5 0'0 89'5 10580 0'5 0'0 0'5 ... ... 1176
5970 ... ... 87'5 0'0 87'5 10600 0'6 0'0 0'6 0'6 0'6 3275
10 ... ... 85'5 0'0 85'5 10620 0'6 0'0 0'6 ... ... 404
15 ... ... 83'6 0'0 83'6 10640 0'6 0'0 0'6 ... ... 563
0 ... ... 81'6 0'0 81'6 10660 0'7 0'0 0'7 0'7 0'7 677
10 ... ... 79'7 0'0 79'7 10680 0'7 0'0 0'7 ... ... 492
5108 ... ... 77'7 0'0 77'7 10700 1'0 0'0 1'0 ... ... 7494
0 ... ... 76'0 0'0 76'0 10720 1'1 0'1 1'0 1'1 1'1 785
10 ... ... 74'0 0'0 74'0 10740 1'1 0'0 1'1 1'1 1'1 869
0 ... ... 72'1 0'0 72'1 10760 1'1 0'0 1'1 1'1 1'1 380
10 ... ... 70'2 0'0 70'2 10780 1'3 0'1 1'2 1'3 1'3 195
5124 ... ... 68'2 0'0 68'2 10800 1'3 0'0 1'3 1'3 1'3 8018
16 ... ... 66'3 0'0 66'3 10820 1'3 0'0 1'3 ... ... 245
129 ... ... 64'4 0'0 64'4 10840 1'4 0'0 1'4 ... ... 223
60 ... ... 62'5 0'0 62'5 10860 1'5 0'0 1'5 ... ... 198
68 ... ... 60'6 0'0 60'6 10880 1'7 0'0 1'7 ... ... 411
2535 55'0 55'0 58'7 -3'7 55'0 10900 2'4 0'4 2'0 2'4 2'4 6129
196 ... ... 57'1 0'0 57'1 10920 2'1 0'0 2'1 ... ... 244
254 ... ... 55'2 0'0 55'2 10940 2'3 0'0 2'3 ... ... 277
67 ... ... 53'4 0'0 53'4 10960 2'4 0'0 2'4 ... ... 326
99 ... ... 51'6 0'0 51'6 10980 2'6 0'0 2'6 ... ... 180
10241 46'0 46'0 50'0 -4'0 46'0 11000 3'0 0'0 3'0 ... ... 15088
209 ... ... 48'1 0'0 48'1 11020 3'2 0'0 3'2 ... ... 2414
70 ... ... 46'3 0'0 46'3 11040 3'4 0'0 3'4 ... ... 269
206 ... ... 44'6 0'0 44'6 11060 3'6 0'0 3'6 ... ... 488
130 ... ... 43'0 0'0 43'0 11080 4'0 0'0 4'0 ... ... 388
2554 ... ... 41'2 0'0 41'2 11100 4'2 0'0 4'2 ... ... 4534
333 ... ... 39'5 0'0 39'5 11120 4'5 0'0 4'5 ... ... 39
141 ... ... 38'0 0'0 38'0 11140 5'0 0'0 5'0 ... ... 50
242 ... ... 36'3 0'0 36'3 11160 5'3 0'0 5'3 ... ... 618
197 ... ... 34'6 0'0 34'6 11180 5'6 0'0 5'6 ... ... 77
7461 ... ... 33'2 0'0 33'2 11200 5'7 -0'3 6'2 6'4 5'7 2986
937 ... ... 31'6 0'0 31'6 11220 6'6 0'0 6'6 ... ... 955
382 ... ... 30'2 0'0 30'2 11240 7'2 0'0 7'2 ... ... 769
113 ... ... 28'6 0'0 28'6 11260 7'6 0'0 7'6 ... ... 514
194 ... ... 27'3 0'0 27'3 11280 8'3 0'0 8'3 ... ... 81
5420 ... ... 26'0 0'0 26'0 11300 9'6 0'6 9'0 9'6 9'4 2911
607 ... ... 24'5 0'0 24'5 11320 9'5 0'0 9'5 ... ... 132
70 ... ... 23'3 0'0 23'3 11340 10'3 0'0 10'3 ... ... 83
210 ... ... 22'0 0'0 22'0 11360 11'0 0'0 11'0 ... ... 43
200 ... ... 20'7 0'0 20'7 11380 11'7 0'0 11'7 ... ... 82
7036 18'0 18'0 19'5 -1'5 18'0 11400 13'6 1'1 12'5 14'0 13'4 1854
159 ... ... 18'4 0'0 18'4 11420 13'4 0'0 13'4 ... ... 14
811 ... ... 17'3 0'0 17'3 11440 16'5 2'2 14'3 16'5 16'0 58
364 ... ... 16'2 0'0 16'2 11460 16'0 0'6 15'2 16'5 16'0 31
646 ... ... 15'2 0'0 15'2 11480 16'2 0'0 16'2 ... ... 17
5910 13'6 13'0 14'2 -0'4 13'6 11500 17'2 0'0 17'2 ... ... 833
98 12'0 12'0 13'3 -1'3 12'0 11520 18'3 0'0 18'3 ... ... 0
180 ... ... 12'3 0'0 12'3 11540 19'3 0'0 19'3 ... ... 0
255 ... ... 11'5 0'0 11'5 11560 20'4 0'0 20'4 ... ... 10
543 ... ... 10'6 0'0 10'6 11580 21'6 0'0 21'6 ... ... 10
6166 ... ... 10'0 0'0 10'0 11600 23'0 0'0 23'0 ... ... 0
278 ... ... 9'2 0'0 9'2 11620 24'2 0'0 24'2 ... ... 0
326 ... ... 8'5 0'0 8'5 11640 25'5 0'0 25'5 ... ... 10
287 ... ... 8'0 0'0 8'0 11660 27'0 0'0 27'0 ... ... 0
278 ... ... 7'3 0'0 7'3 11680 28'3 0'0 28'3 ... ... 5
2374 ... ... 6'7 0'0 6'7 11700 29'6 0'0 29'6 ... ... 10
412 ... ... 6'2 0'0 6'2 11720 31'2 0'0 31'2 ... ... 0
427 ... ... 5'7 0'0 5'7 11740 32'6 0'0 32'6 ... ... 0
228 ... ... 5'3 0'0 5'3 11760 34'3 0'0 34'3 ... ... 0
313 ... ... 5'0 0'0 5'0 11780 36'0 0'0 36'0 ... ... 0
2244 4'0 4'0 4'5 -0'5 4'0 11800 37'5 0'0 37'5 ... ... 12
182 ... ... 4'2 0'0 4'2 11820 39'2 0'0 39'2 ... ... 0
118 ... ... 3'7 0'0 3'7 11840 40'7 0'0 40'7 ... ... 0
269 ... ... 3'5 0'0 3'5 11860 42'5 0'0 42'5 ... ... 0
188 ... ... 3'3 0'0 3'3 11880 44'3 0'0 44'3 ... ... 0
834 ... ... 3'1 0'0 3'1 11900 46'0 0'0 46'0 ... ... 3
0 ... ... ... ... ... 11920 ... ... ... ... ... 0
0 ... ... ... ... ... 11940 ... ... ... ... ... 0
0 ... ... ... ... ... 11960 ... ... ... ... ... 0
0 ... ... ... ... ... 11980 ... ... ... ... ... 0
4276 ... ... 2'1 0'0 2'1 12000 55'0 0'0 55'0 ... ... 104
0 ... ... ... ... ... 12020 ... ... ... ... ... 0
332 ... ... 1'3 0'0 1'3 12100 64'3 0'0 64'3 ... ... 0
494 0'7 0'7 1'0 -0'1 0'7 12200 73'7 0'0 73'7 ... ... 10
334 ... ... 0'6 0'0 0'6 12300 83'5 0'0 83'5 ... ... 0
99 ... ... 0'4 0'0 0'4 12400 93'4 0'0 93'4 ... ... 0
3948 ... ... 0'3 0'0 0'3 12500 103'3 0'0 103'3 ... ... 100
421 ... ... 0'3 0'0 0'3 12600 113'2 0'0 113'2 ... ... 0
1458 ... ... 0'2 0'0 0'2 12700 123'2 0'0 123'2 ... ... 0
599 ... ... 0'2 0'0 0'2 12800 133'1 0'0 133'1 ... ... 0
559 ... ... 0'1 0'0 0'1 12900 143'1 0'0 143'1 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 153'0 0'0 153'0 ... ... 0
147 ... ... 0'1 0'0 0'1 13100 163'0 0'0 163'0 ... ... 0
220 ... ... 0'1 0'0 0'1 13200 173'0 0'0 173'0 ... ... 100
0 ... ... 0'1 0'0 0'1 13300 183'0 0'0 183'0 ... ... 0
80 ... ... 0'1 0'0 0'1 13400 193'0 0'0 193'0 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 203'0 0'0 203'0 ... ... 0
0 ... ... ... ... ... 13600 ... ... ... ... ... 0
0 ... ... ... ... ... 13700 ... ... ... ... ... 0
0 ... ... ... ... ... 13800 0'0 0'0 0'0 0'0 0'0 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.