DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1156'6
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 ... ... 347'2 0'0 347'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 337'2 0'0 337'2 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 327'2 0'0 327'2 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 317'2 0'0 317'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 307'2 0'0 307'2 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 297'2 0'0 297'2 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 287'3 0'0 287'3 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 277'3 0'0 277'3 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 267'3 0'0 267'3 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 257'3 0'0 257'3 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 247'3 0'0 247'3 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 237'3 0'0 237'3 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 227'3 0'0 227'3 9300 0'1 0'0 0'1 ... ... 825
1 ... ... 217'3 0'0 217'3 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 207'3 0'0 207'3 9500 0'1 0'0 0'1 ... ... 3531
0 ... ... 197'3 0'0 197'3 9600 0'1 0'0 0'1 ... ... 7524
0 ... ... 187'3 0'0 187'3 9700 0'1 0'0 0'1 ... ... 3834
0 ... ... 177'3 0'0 177'3 9800 0'1 0'0 0'1 ... ... 4069
115 ... ... 167'3 0'0 167'3 9900 0'1 0'0 0'1 ... ... 3209
442 ... ... 157'3 0'0 157'3 10000 0'1 0'0 0'1 ... ... 7042
0 ... ... 149'3 0'0 149'3 10080 0'1 0'0 0'1 ... ... 532
137 ... ... 147'3 0'0 147'3 10100 0'1 0'0 0'1 ... ... 5443
10 ... ... 145'3 0'0 145'3 10120 0'1 0'0 0'1 ... ... 224
0 ... ... 143'3 0'0 143'3 10140 0'1 0'0 0'1 ... ... 717
10 ... ... 141'3 0'0 141'3 10160 0'1 0'0 0'1 ... ... 129
5 ... ... 139'3 0'0 139'3 10180 0'1 0'0 0'1 ... ... 243
1535 ... ... 137'3 0'0 137'3 10200 0'1 0'0 0'1 ... ... 9580
0 ... ... 135'3 0'0 135'3 10220 0'1 0'0 0'1 ... ... 178
0 ... ... 133'3 0'0 133'3 10240 0'1 0'0 0'1 ... ... 208
0 ... ... 131'3 0'0 131'3 10260 0'1 0'0 0'1 ... ... 152
0 ... ... 129'3 0'0 129'3 10280 0'1 0'0 0'1 ... ... 357
2104 122'0 122'0 127'3 -5'3 122'0 10300 0'1 0'0 0'1 ... ... 10787
0 ... ... 125'3 0'0 125'3 10320 0'1 0'0 0'1 ... ... 1145
0 ... ... 123'3 0'0 123'3 10340 0'1 0'0 0'1 ... ... 84
0 ... ... 121'3 0'0 121'3 10360 0'1 0'0 0'1 ... ... 405
0 ... ... 119'3 0'0 119'3 10380 0'1 0'0 0'1 ... ... 261
6325 111'0 111'0 117'3 -6'3 111'0 10400 0'1 0'0 0'1 ... ... 6809
0 ... ... 115'3 0'0 115'3 10420 0'1 0'0 0'1 ... ... 463
0 ... ... 113'3 0'0 113'3 10440 0'1 0'0 0'1 0'1 0'1 512
0 ... ... 111'3 0'0 111'3 10460 0'1 0'0 0'1 0'1 0'1 220
0 ... ... 109'3 0'0 109'3 10480 0'1 0'0 0'1 ... ... 257
3195 101'3 101'3 107'3 -6'0 101'3 10500 0'1 0'0 0'1 ... ... 6626
0 ... ... 105'3 0'0 105'3 10520 0'1 0'0 0'1 ... ... 325
0 ... ... 103'3 0'0 103'3 10540 0'1 0'0 0'1 ... ... 438
10 ... ... 101'3 0'0 101'3 10560 0'1 0'0 0'1 ... ... 467
18 ... ... 99'3 0'0 99'3 10580 0'1 0'0 0'1 ... ... 1176
5970 ... ... 97'3 0'0 97'3 10600 0'1 0'0 0'1 ... ... 3011
10 ... ... 95'3 0'0 95'3 10620 0'1 0'0 0'1 ... ... 404
15 ... ... 93'3 0'0 93'3 10640 0'1 0'0 0'1 ... ... 563
0 ... ... 91'3 0'0 91'3 10660 0'1 0'0 0'1 ... ... 730
10 ... ... 89'3 0'0 89'3 10680 0'1 0'0 0'1 0'1 0'1 644
5108 86'4 86'4 87'3 -0'7 86'4 10700 0'1 0'0 0'1 0'1 0'1 7149
0 ... ... 85'3 0'0 85'3 10720 0'1 0'0 0'1 0'1 0'1 910
10 ... ... 83'3 0'0 83'3 10740 0'2 0'0 0'2 0'2 0'2 947
0 ... ... 81'4 0'0 81'4 10760 0'2 0'0 0'2 0'2 0'2 388
10 ... ... 79'4 0'0 79'4 10780 0'2 0'0 0'2 ... ... 205
4962 76'0 75'4 77'4 -1'4 76'0 10800 0'1 -0'1 0'2 0'1 0'1 8728
16 ... ... 75'4 0'0 75'4 10820 0'2 0'0 0'2 ... ... 269
129 ... ... 73'4 0'0 73'4 10840 0'2 0'0 0'2 ... ... 462
60 ... ... 71'4 0'0 71'4 10860 0'2 0'0 0'2 ... ... 190
68 ... ... 69'4 0'0 69'4 10880 0'2 -0'1 0'3 0'2 0'2 436
2340 ... ... 67'5 0'0 67'5 10900 0'2 -0'1 0'3 0'3 0'2 6291
196 74'3 74'3 65'5 8'6 74'3 10920 0'2 -0'1 0'3 0'2 0'2 291
221 74'0 58'1 63'5 -5'4 58'1 10940 0'2 -0'1 0'3 0'2 0'2 277
67 ... ... 61'6 0'0 61'6 10960 0'4 0'0 0'4 0'4 0'4 435
99 ... ... 59'6 0'0 59'6 10980 0'2 -0'2 0'4 0'3 0'2 1041
9874 50'0 50'0 57'6 -7'6 50'0 11000 0'3 -0'1 0'4 0'4 0'2 12077
209 ... ... 55'7 0'0 55'7 11020 0'4 -0'1 0'5 0'4 0'4 2450
69 47'4 47'4 53'7 -6'3 47'4 11040 0'2 -0'3 0'5 0'3 0'2 258
206 ... ... 52'0 0'0 52'0 11060 0'5 -0'1 0'6 0'5 0'5 508
132 ... ... 50'1 0'0 50'1 11080 0'4 -0'3 0'7 0'7 0'4 366
2603 58'0 58'0 48'1 9'7 58'0 11100 0'4 -0'3 0'7 1'0 0'4 5451
333 ... ... 46'2 0'0 46'2 11120 0'4 -0'4 1'0 1'1 0'4 49
141 ... ... 44'3 0'0 44'3 11140 0'5 -0'4 1'1 0'6 0'5 215
242 ... ... 42'4 0'0 42'4 11160 1'0 -0'2 1'2 1'0 1'0 670
207 ... ... 40'6 0'0 40'6 11180 1'0 -0'4 1'4 1'0 1'0 372
7268 48'5 35'5 38'7 -3'2 35'5 11200 1'0 -0'5 1'5 2'2 1'0 8214
937 ... ... 37'1 0'0 37'1 11220 1'7 0'0 1'7 ... ... 795
557 ... ... 35'3 0'0 35'3 11240 1'7 -0'2 2'1 2'0 1'7 846
113 29'4 29'4 33'5 -4'1 29'4 11260 2'1 -0'2 2'3 2'1 2'1 515
193 25'3 25'3 31'7 -6'4 25'3 11280 2'6 0'0 2'6 ... ... 202
5074 29'0 27'1 30'2 -2'1 28'1 11300 2'0 -1'0 3'0 4'0 1'6 4191
596 36'0 36'0 28'5 7'3 36'0 11320 2'5 -0'6 3'3 3'3 2'5 329
70 25'3 25'3 27'0 -1'5 25'3 11340 2'5 -1'1 3'6 2'6 2'5 253
206 ... ... 25'4 0'0 25'4 11360 4'4 0'2 4'2 5'1 4'4 525
286 20'4 20'4 24'0 -3'4 20'4 11380 5'2 0'4 4'6 5'2 3'3 154
3715 30'7 15'4 22'4 -2'3 20'1 11400 3'6 -1'4 5'2 6'6 3'0 2294
166 ... ... 21'0 0'0 21'0 11420 5'6 0'0 5'6 6'2 5'6 113
796 ... ... 19'5 0'0 19'5 11440 6'7 0'4 6'3 6'7 5'5 127
344 15'2 12'1 18'2 -3'7 14'3 11460 5'6 -1'3 7'1 8'5 5'6 234
730 11'0 11'0 17'0 -6'0 11'0 11480 8'0 0'2 7'6 8'6 7'3 176
5568 20'0 10'0 15'6 -2'1 13'5 11500 7'4 -1'0 8'4 11'0 5'6 2143
111 13'2 10'5 14'5 -4'0 10'5 11520 7'7 -1'4 9'3 11'1 7'4 9
233 11'7 10'4 13'4 -3'0 10'4 11540 8'5 -1'5 10'2 12'7 8'5 90
253 10'0 9'2 12'3 -3'1 9'2 11560 9'0 -2'1 11'1 11'3 9'0 112
440 10'0 6'7 11'3 -3'7 7'4 11580 11'5 -0'4 12'1 13'7 8'6 11
3986 15'7 6'0 10'3 -1'2 9'1 11600 11'3 -1'6 13'1 16'4 7'6 204
315 8'7 5'3 9'4 -3'2 6'2 11620 13'6 -0'4 14'2 14'1 13'5 82
420 12'0 6'2 8'5 -2'3 6'2 11640 20'0 4'5 15'3 20'0 9'5 30
291 12'3 5'5 7'7 -2'1 5'6 11660 16'5 0'0 16'5 ... ... 0
306 10'4 5'1 7'1 -1'5 5'4 11680 22'0 4'1 17'7 22'0 12'0 5
4372 9'6 3'4 6'4 -1'4 5'0 11700 19'2 0'0 19'2 ... ... 10
425 5'2 3'1 5'7 -2'6 3'1 11720 20'5 0'0 20'5 ... ... 10
329 4'7 2'7 5'2 -1'7 3'3 11740 22'0 0'0 22'0 ... ... 0
389 4'2 2'5 4'6 -1'7 2'7 11760 23'4 0'0 23'4 ... ... 0
463 3'0 3'0 4'3 -1'3 3'0 11780 26'4 1'3 25'1 26'4 26'4 0
2555 6'6 2'2 4'0 -1'0 3'0 11800 26'6 0'0 26'6 ... ... 22
276 2'4 2'4 3'5 -1'1 2'4 11820 28'3 0'0 28'3 ... ... 0
161 2'7 1'6 3'2 -1'2 2'0 11840 30'0 0'0 30'0 ... ... 0
530 4'7 1'5 3'0 -1'0 2'0 11860 31'5 0'0 31'5 ... ... 10
491 2'1 2'1 2'5 -0'4 2'1 11880 33'3 0'0 33'3 ... ... 0
564 4'2 1'4 2'3 -0'7 1'4 11900 35'1 0'0 35'1 ... ... 2
90 1'7 1'7 2'1 -0'2 1'7 11920 36'7 0'0 36'7 ... ... 0
76 ... ... 2'0 0'0 2'0 11940 38'6 0'0 38'6 ... ... 0
111 2'6 1'4 1'6 -0'2 1'4 11960 40'4 0'0 40'4 ... ... 0
62 ... ... 1'5 0'0 1'5 11980 42'3 0'0 42'3 ... ... 0
4167 2'4 0'5 1'4 -0'5 0'7 12000 44'2 0'0 44'2 ... ... 104
14 1'0 1'0 1'3 -0'3 1'0 12020 46'0 0'0 46'0 ... ... 0
0 ... ... ... ... ... 12040 ... ... ... ... ... 0
0 ... ... ... ... ... 12060 ... ... ... ... ... 0
0 ... ... ... ... ... 12080 ... ... ... ... ... 0
370 0'4 0'3 0'7 -0'3 0'4 12100 53'5 0'0 53'5 ... ... 0
0 0'3 0'3 ... ... 0'3 12120 ... ... ... ... ... 0
0 ... ... ... ... ... 12140 ... ... ... ... ... 0
663 ... ... 0'5 0'0 0'5 12200 63'2 0'0 63'2 ... ... 10
357 ... ... 0'3 0'0 0'3 12300 73'1 0'0 73'1 ... ... 0
101 ... ... 0'2 0'0 0'2 12400 83'0 0'0 83'0 ... ... 0
3770 ... ... 0'2 0'0 0'2 12500 93'0 0'0 93'0 ... ... 100
1625 ... ... 0'2 0'0 0'2 12600 102'7 0'0 102'7 ... ... 0
1473 ... ... 0'1 0'0 0'1 12700 112'7 0'0 112'7 ... ... 0
624 ... ... 0'1 0'0 0'1 12800 122'7 0'0 122'7 ... ... 0
559 ... ... 0'1 0'0 0'1 12900 132'7 0'0 132'7 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 142'7 0'0 142'7 ... ... 0
147 ... ... 0'1 0'0 0'1 13100 152'7 0'0 152'7 ... ... 0
220 ... ... 0'1 0'0 0'1 13200 162'7 0'0 162'7 ... ... 0
25 ... ... 0'1 0'0 0'1 13300 172'7 0'0 172'7 ... ... 0
157 ... ... 0'1 0'0 0'1 13400 182'7 0'0 182'7 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 192'7 0'0 192'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 202'7 0'0 202'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 212'7 0'0 212'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 222'7 0'0 222'7 ... ... 0
0 ... ... ... ... ... 13900 ... ... ... ... ... 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.