DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'0
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 ... ... 326'3 0'0 326'3 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 316'3 0'0 316'3 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 306'3 0'0 306'3 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 296'3 0'0 296'3 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 286'3 0'0 286'3 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 276'3 0'0 276'3 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 266'3 0'0 266'3 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 256'3 0'0 256'3 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 246'3 0'0 246'3 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 236'3 0'0 236'3 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 226'3 0'0 226'3 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 216'3 0'0 216'3 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 206'3 0'0 206'3 9300 0'1 0'0 0'1 ... ... 825
0 ... ... 196'3 0'0 196'3 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 186'3 0'0 186'3 9500 0'1 0'0 0'1 ... ... 3531
0 ... ... 176'3 0'0 176'3 9600 0'1 0'0 0'1 ... ... 7524
0 ... ... 166'3 0'0 166'3 9700 0'1 0'0 0'1 ... ... 3834
0 ... ... 156'3 0'0 156'3 9800 0'1 0'0 0'1 ... ... 4069
98 ... ... 146'3 0'0 146'3 9900 0'1 0'0 0'1 ... ... 3209
133 ... ... 136'3 0'0 136'3 10000 0'1 0'0 0'1 ... ... 7042
0 ... ... 128'3 0'0 128'3 10080 0'1 0'0 0'1 ... ... 532
40 ... ... 126'3 0'0 126'3 10100 0'1 0'0 0'1 ... ... 5443
0 ... ... 124'3 0'0 124'3 10120 0'1 0'0 0'1 ... ... 224
0 ... ... 122'3 0'0 122'3 10140 0'1 0'0 0'1 ... ... 717
0 ... ... 120'3 0'0 120'3 10160 0'1 0'0 0'1 ... ... 129
0 ... ... 118'3 0'0 118'3 10180 0'1 0'0 0'1 ... ... 243
338 ... ... 116'3 0'0 116'3 10200 0'1 0'0 0'1 ... ... 9580
0 ... ... 114'3 0'0 114'3 10220 0'1 0'0 0'1 ... ... 178
0 ... ... 112'3 0'0 112'3 10240 0'1 0'0 0'1 ... ... 208
0 ... ... 110'3 0'0 110'3 10260 0'1 0'0 0'1 ... ... 152
0 ... ... 108'3 0'0 108'3 10280 0'1 0'0 0'1 ... ... 357
1041 ... ... 106'3 0'0 106'3 10300 0'1 0'0 0'1 ... ... 10787
0 ... ... 104'3 0'0 104'3 10320 0'1 0'0 0'1 ... ... 1145
0 ... ... 102'3 0'0 102'3 10340 0'1 0'0 0'1 ... ... 84
0 ... ... 100'3 0'0 100'3 10360 0'1 0'0 0'1 ... ... 405
0 ... ... 98'3 0'0 98'3 10380 0'1 0'0 0'1 ... ... 261
4700 90'2 90'2 96'3 -6'1 90'2 10400 0'1 0'0 0'1 ... ... 6802
0 ... ... 94'3 0'0 94'3 10420 0'1 0'0 0'1 ... ... 463
0 ... ... 92'3 0'0 92'3 10440 0'1 0'0 0'1 ... ... 511
0 ... ... 90'3 0'0 90'3 10460 0'1 0'0 0'1 ... ... 220
0 ... ... 88'3 0'0 88'3 10480 0'1 0'0 0'1 ... ... 257
2242 80'2 80'2 86'3 -6'1 80'2 10500 0'1 0'0 0'1 ... ... 6597
0 ... ... 84'3 0'0 84'3 10520 0'1 0'0 0'1 ... ... 325
0 ... ... 82'3 0'0 82'3 10540 0'1 0'0 0'1 ... ... 438
10 ... ... 80'3 0'0 80'3 10560 0'1 0'0 0'1 ... ... 467
18 ... ... 78'3 0'0 78'3 10580 0'1 0'0 0'1 ... ... 1176
5968 ... ... 76'3 0'0 76'3 10600 0'1 0'0 0'1 ... ... 3011
10 ... ... 74'3 0'0 74'3 10620 0'1 0'0 0'1 ... ... 404
15 ... ... 72'3 0'0 72'3 10640 0'1 0'0 0'1 ... ... 563
0 ... ... 70'3 0'0 70'3 10660 0'1 0'0 0'1 ... ... 730
10 ... ... 68'3 0'0 68'3 10680 0'1 0'0 0'1 ... ... 632
5105 61'7 61'5 66'3 -4'6 61'5 10700 0'1 0'0 0'1 ... ... 7121
0 ... ... 64'3 0'0 64'3 10720 0'1 0'0 0'1 ... ... 902
10 ... ... 62'3 0'0 62'3 10740 0'1 0'0 0'1 ... ... 947
0 ... ... 60'3 0'0 60'3 10760 0'1 0'0 0'1 ... ... 388
10 ... ... 58'3 0'0 58'3 10780 0'1 0'0 0'1 ... ... 205
4961 ... ... 56'3 0'0 56'3 10800 0'1 0'0 0'1 ... ... 8720
16 ... ... 54'3 0'0 54'3 10820 0'1 0'0 0'1 ... ... 269
129 ... ... 52'3 0'0 52'3 10840 0'1 0'0 0'1 ... ... 462
60 ... ... 50'3 0'0 50'3 10860 0'1 0'0 0'1 ... ... 190
68 ... ... 48'3 0'0 48'3 10880 0'1 0'0 0'1 ... ... 436
2338 42'5 42'5 46'3 -3'6 42'5 10900 0'1 0'0 0'1 ... ... 6098
193 ... ... 44'3 0'0 44'3 10920 0'1 0'0 0'1 0'1 0'1 290
221 ... ... 42'3 0'0 42'3 10940 0'1 0'0 0'1 0'1 0'1 274
67 ... ... 40'3 0'0 40'3 10960 0'1 0'0 0'1 ... ... 435
99 ... ... 38'3 0'0 38'3 10980 0'2 0'0 0'2 0'2 0'2 1046
9872 ... ... 36'4 0'0 36'4 11000 0'2 0'0 0'2 0'2 0'1 12409
209 ... ... 34'4 0'0 34'4 11020 0'3 0'0 0'3 ... ... 2449
71 ... ... 32'5 0'0 32'5 11040 0'3 0'0 0'3 ... ... 330
206 ... ... 30'5 0'0 30'5 11060 0'3 0'0 0'3 ... ... 462
132 ... ... 28'6 0'0 28'6 11080 0'3 -0'1 0'4 0'3 0'3 368
2492 23'5 22'6 26'7 -4'1 22'6 11100 0'4 -0'1 0'5 0'5 0'2 5353
352 18'4 18'4 25'0 -6'4 18'4 11120 0'4 -0'2 0'6 1'0 0'4 50
141 23'1 23'1 23'2 -0'1 23'1 11140 0'6 -0'2 1'0 0'6 0'4 282
242 ... ... 21'3 0'0 21'3 11160 0'7 -0'2 1'1 0'7 0'7 643
205 ... ... 19'6 0'0 19'6 11180 1'4 0'0 1'4 ... ... 428
7251 16'0 13'7 18'0 -4'0 14'0 11200 1'1 -0'5 1'6 2'3 0'6 6690
934 ... ... 16'3 0'0 16'3 11220 3'0 0'7 2'1 3'0 1'4 796
566 ... ... 14'7 0'0 14'7 11240 2'0 -0'5 2'5 3'6 2'0 965
113 ... ... 13'4 0'0 13'4 11260 2'4 -0'6 3'2 2'7 1'2 1488
203 8'7 6'6 12'1 -5'2 6'7 11280 3'2 -0'5 3'7 3'6 3'1 197
4997 11'0 5'6 10'6 -3'2 7'4 11300 4'2 -0'2 4'4 6'6 2'2 3381
590 10'0 5'0 9'4 -4'1 5'3 11320 5'4 0'2 5'2 5'4 5'4 346
70 8'2 4'1 8'3 -3'7 4'4 11340 7'6 1'5 6'1 7'6 6'5 254
195 7'0 3'1 7'3 -2'5 4'6 11360 9'3 2'2 7'1 9'4 4'2 523
286 4'1 3'0 6'3 -2'3 4'0 11380 10'0 1'7 8'1 11'2 6'4 172
3595 5'2 2'2 5'4 -2'6 2'6 11400 9'4 0'2 9'2 14'0 5'5 4622
168 3'5 2'1 4'6 -2'5 2'1 11420 12'0 1'4 10'4 12'0 12'0 121
871 3'6 3'5 4'0 -0'3 3'5 11440 14'0 2'2 11'6 14'0 14'0 120
426 4'3 1'4 3'4 -2'0 1'4 11460 11'5 -1'5 13'2 11'5 11'5 420
736 2'7 2'0 3'0 -0'1 2'7 11480 14'6 0'0 14'6 ... ... 246
5892 3'2 1'0 2'4 -1'3 1'1 11500 12'0 -4'2 16'2 12'0 12'0 2114
84 ... ... 2'1 0'0 2'1 11520 17'7 0'0 17'7 ... ... 79
243 1'6 1'0 1'7 -0'7 1'0 11540 19'4 0'0 19'4 ... ... 96
332 1'4 0'5 1'4 -0'7 0'5 11560 21'2 0'0 21'2 ... ... 129
470 ... ... 1'2 0'0 1'2 11580 23'0 0'0 23'0 ... ... 102
3775 1'3 0'4 1'1 -0'5 0'4 11600 28'0 3'1 24'7 28'0 27'0 298
331 ... ... 0'7 0'0 0'7 11620 26'5 0'0 26'5 ... ... 108
508 ... ... 0'6 0'0 0'6 11640 28'4 0'0 28'4 ... ... 40
424 ... ... 0'5 0'0 0'5 11660 30'3 0'0 30'3 ... ... 0
308 0'3 0'3 0'4 -0'1 0'3 11680 32'2 0'0 32'2 ... ... 5
4349 0'6 0'2 0'4 -0'2 0'2 11700 34'2 0'0 34'2 ... ... 10
418 ... ... 0'3 0'0 0'3 11720 36'1 0'0 36'1 ... ... 11
372 ... ... 0'3 0'0 0'3 11740 38'1 0'0 38'1 ... ... 0
433 ... ... 0'2 0'0 0'2 11760 40'0 0'0 40'0 ... ... 0
550 0'2 0'2 0'2 0'0 0'2 11780 42'0 0'0 42'0 ... ... 1
2339 0'2 0'2 0'1 0'1 0'2 11800 43'7 0'0 43'7 ... ... 16
300 ... ... 0'1 0'0 0'1 11820 43'6 -2'1 45'7 43'6 43'6 0
195 ... ... 0'1 0'0 0'1 11840 47'7 0'0 47'7 ... ... 0
448 ... ... 0'1 0'0 0'1 11860 49'7 0'0 49'7 ... ... 10
483 0'1 0'1 0'1 0'0 0'1 11880 51'7 0'0 51'7 ... ... 0
517 0'1 0'1 0'1 0'0 0'1 11900 53'7 0'0 53'7 ... ... 2
115 0'1 0'1 0'1 0'0 0'1 11920 55'7 0'0 55'7 ... ... 0
76 ... ... 0'1 0'0 0'1 11940 57'7 0'0 57'7 ... ... 0
120 ... ... 0'1 0'0 0'1 11960 59'7 0'0 59'7 ... ... 0
62 ... ... 0'1 0'0 0'1 11980 61'7 0'0 61'7 ... ... 0
3436 0'1 0'1 0'1 0'0 0'1 12000 63'7 0'0 63'7 ... ... 105
15 ... ... 0'1 0'0 0'1 12020 65'7 0'0 65'7 ... ... 0
0 ... ... 0'1 0'0 0'1 12040 67'7 0'0 67'7 ... ... 0
0 ... ... 0'1 0'0 0'1 12060 69'7 0'0 69'7 ... ... 0
0 ... ... 0'1 0'0 0'1 12080 71'7 0'0 71'7 ... ... 0
427 ... ... 0'1 0'0 0'1 12100 73'7 0'0 73'7 ... ... 0
14 ... ... 0'1 0'0 0'1 12120 75'7 0'0 75'7 ... ... 0
0 ... ... 0'1 0'0 0'1 12140 77'7 0'0 77'7 ... ... 0
663 ... ... 0'1 0'0 0'1 12200 83'7 0'0 83'7 ... ... 10
357 ... ... 0'1 0'0 0'1 12300 93'7 0'0 93'7 ... ... 0
101 ... ... 0'1 0'0 0'1 12400 103'7 0'0 103'7 ... ... 0
3760 ... ... 0'1 0'0 0'1 12500 113'7 0'0 113'7 ... ... 0
1625 ... ... 0'1 0'0 0'1 12600 123'7 0'0 123'7 ... ... 0
1473 ... ... 0'1 0'0 0'1 12700 133'7 0'0 133'7 ... ... 0
624 ... ... 0'1 0'0 0'1 12800 143'7 0'0 143'7 ... ... 0
559 ... ... 0'1 0'0 0'1 12900 153'7 0'0 153'7 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 163'7 0'0 163'7 ... ... 0
147 ... ... 0'1 0'0 0'1 13100 173'7 0'0 173'7 ... ... 0
220 ... ... 0'1 0'0 0'1 13200 183'7 0'0 183'7 ... ... 0
25 ... ... 0'1 0'0 0'1 13300 193'7 0'0 193'7 ... ... 0
157 ... ... 0'1 0'0 0'1 13400 203'7 0'0 203'7 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 213'7 0'0 213'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 223'7 0'0 223'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 233'7 0'0 233'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 243'7 0'0 243'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13900 253'7 0'0 253'7 ... ... 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.