DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1124'4
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 -22'4 314'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 327'0 -22'4 304'4 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 317'0 -22'4 294'4 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 307'0 -22'4 284'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 297'0 -22'4 274'4 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 287'0 -22'4 264'4 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 277'0 -22'4 254'4 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 267'0 -22'4 244'4 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 257'0 -22'4 234'4 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 247'0 -22'4 224'4 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 237'0 -22'4 214'4 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 227'0 -22'4 204'4 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 217'0 -22'4 194'4 9300 0'1 0'0 0'1 ... ... 825
1 ... ... 207'0 -22'4 184'4 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 197'0 -22'4 174'4 9500 0'1 0'0 0'1 ... ... 3531
0 ... ... 187'0 -22'3 164'5 9600 0'1 0'0 0'1 ... ... 7524
0 ... ... 177'0 -22'3 154'5 9700 0'1 0'0 0'1 ... ... 3834
3 ... ... 167'0 -22'3 144'5 9800 0'1 0'0 0'1 0'1 0'1 4069
145 ... ... 157'0 -22'3 134'5 9900 0'1 0'0 0'1 0'1 0'1 3209
873 ... ... 147'1 -22'4 124'5 10000 0'1 0'0 0'1 0'2 0'2 7042
0 ... ... 139'1 -22'4 116'5 10080 0'1 -0'1 0'2 ... ... 532
277 ... ... 137'1 -22'4 114'5 10100 0'1 -0'1 0'2 0'2 0'2 5413
10 ... ... 135'1 -22'4 112'5 10120 0'2 0'0 0'2 ... ... 224
0 ... ... 133'2 -22'5 110'5 10140 0'2 0'0 0'2 ... ... 767
0 ... ... 131'2 -22'4 108'6 10160 0'2 0'0 0'2 ... ... 129
5 ... ... 129'2 -22'4 106'6 10180 0'2 0'0 0'2 ... ... 243
1753 108'4 108'4 127'2 -22'4 104'6 10200 0'2 0'0 0'2 0'2 0'2 9682
0 ... ... 125'2 -22'4 102'6 10220 0'2 0'0 0'2 ... ... 178
0 ... ... 123'2 -22'4 100'6 10240 0'2 0'0 0'2 ... ... 208
0 ... ... 121'2 -22'4 98'6 10260 0'2 -0'1 0'3 ... ... 152
0 ... ... 119'2 -22'4 96'6 10280 0'2 -0'1 0'3 ... ... 357
2104 ... ... 117'2 -22'4 94'6 10300 0'3 0'0 0'3 ... ... 10792
0 ... ... 115'2 -22'4 92'6 10320 0'3 0'0 0'3 ... ... 1146
0 ... ... 113'2 -22'3 90'7 10340 0'3 0'0 0'3 0'3 0'3 84
0 ... ... 111'3 -22'4 88'7 10360 0'3 0'0 0'3 0'3 0'3 405
0 ... ... 109'3 -22'4 86'7 10380 0'3 0'0 0'3 0'3 0'3 263
6325 106'4 89'0 107'3 -22'4 84'7 10400 0'4 0'1 0'3 0'3 0'2 6793
0 ... ... 105'3 -22'3 83'0 10420 0'4 0'0 0'4 0'3 0'3 463
0 ... ... 103'3 -22'3 81'0 10440 0'4 0'0 0'4 ... ... 512
0 ... ... 101'3 -22'3 79'0 10460 0'4 0'0 0'4 0'4 0'3 222
0 ... ... 99'4 -22'4 77'0 10480 0'4 0'0 0'4 ... ... 258
3195 99'0 75'4 97'4 -22'4 75'0 10500 0'5 0'1 0'4 0'4 0'3 6503
0 ... ... 95'4 -22'4 73'0 10520 0'5 0'1 0'4 ... ... 325
0 ... ... 93'4 -22'3 71'1 10540 0'5 0'0 0'5 0'4 0'4 438
10 ... ... 91'5 -22'4 69'1 10560 0'5 0'0 0'5 ... ... 465
18 ... ... 89'5 -22'4 67'1 10580 0'5 0'0 0'5 0'5 0'5 1176
5970 88'4 88'4 87'5 -22'4 65'1 10600 0'6 0'0 0'6 0'7 0'4 3046
10 ... ... 85'5 -22'3 63'2 10620 0'6 0'0 0'6 ... ... 404
15 ... ... 83'6 -22'4 61'2 10640 0'7 0'1 0'6 0'6 0'6 564
0 ... ... 81'6 -22'3 59'3 10660 0'7 0'0 0'7 0'7 0'6 731
10 ... ... 79'7 -22'3 57'4 10680 1'0 0'1 0'7 0'7 0'6 590
5108 ... ... 77'7 -22'3 55'4 10700 1'1 0'1 1'0 1'2 0'6 7354
0 ... ... 76'0 -22'3 53'5 10720 1'2 0'2 1'0 1'1 0'7 910
10 ... ... 74'0 -22'2 51'6 10740 1'2 0'1 1'1 1'2 0'7 950
0 ... ... 72'1 -22'2 49'7 10760 1'3 0'2 1'1 1'2 0'7 379
10 ... ... 70'2 -22'2 48'0 10780 1'4 0'2 1'2 1'3 1'0 205
5016 69'0 67'3 68'2 -22'1 46'1 10800 1'6 0'3 1'3 2'2 1'1 8328
16 ... ... 66'3 -22'0 44'3 10820 1'7 0'4 1'3 2'1 1'2 268
129 ... ... 64'4 -22'0 42'4 10840 2'0 0'4 1'4 2'2 1'4 462
60 ... ... 62'5 -22'0 40'5 10860 2'2 0'5 1'5 1'5 1'3 193
68 ... ... 60'6 -21'7 38'7 10880 2'3 0'4 1'7 2'3 1'4 416
2408 57'7 55'0 58'7 -21'6 37'1 10900 2'5 0'5 2'0 3'1 1'4 6330
196 ... ... 57'1 -21'6 35'3 10920 2'7 0'6 2'1 2'0 1'7 291
251 55'4 55'4 55'2 -21'5 33'5 10940 3'1 0'6 2'3 3'1 2'0 278
67 ... ... 53'4 -21'5 31'7 10960 3'4 1'0 2'4 2'3 2'1 435
99 ... ... 51'6 -21'4 30'2 10980 3'6 1'0 2'6 2'3 2'2 185
10091 49'0 46'0 50'0 -21'3 28'5 11000 4'1 1'1 3'0 5'0 2'3 11580
209 ... ... 48'1 -21'1 27'0 11020 4'4 1'2 3'2 4'4 2'6 2450
70 ... ... 46'3 -20'7 25'4 11040 5'0 1'4 3'4 5'1 3'0 258
206 ... ... 44'6 -20'7 23'7 11060 5'4 1'6 3'6 5'7 3'0 509
132 25'3 25'3 43'0 -20'4 22'4 11080 6'0 2'0 4'0 5'5 3'2 367
2539 22'4 22'4 41'2 -20'2 21'0 11100 6'4 2'2 4'2 7'2 3'5 5331
333 ... ... 39'5 -20'0 19'5 11120 7'1 2'4 4'5 8'0 3'7 49
141 ... ... 38'0 -19'5 18'3 11140 7'7 2'7 5'0 8'7 4'3 109
242 ... ... 36'3 -19'2 17'1 11160 8'5 3'2 5'3 9'1 4'6 635
207 17'4 17'4 34'6 -18'7 15'7 11180 9'3 3'5 5'6 7'2 4'7 326
7333 34'4 13'5 33'2 -18'4 14'6 11200 10'2 4'0 6'2 11'1 5'0 7040
937 ... ... 31'6 -18'1 13'5 11220 11'1 4'3 6'6 8'0 5'6 796
556 ... ... 30'2 -17'5 12'5 11240 12'1 4'7 7'2 10'4 6'2 825
113 ... ... 28'6 -17'1 11'5 11260 13'1 5'3 7'6 12'1 6'4 514
194 27'0 27'0 27'3 -16'6 10'5 11280 14'1 5'6 8'3 14'0 7'1 169
5100 27'2 9'0 26'0 -16'2 9'6 11300 15'2 6'2 9'0 16'4 7'0 3065
612 10'3 8'4 24'5 -15'5 9'0 11320 16'4 6'7 9'5 14'2 8'7 185
70 22'4 11'2 23'3 -15'1 8'2 11340 17'6 7'3 10'3 16'0 9'3 195
210 22'2 7'7 22'0 -14'4 7'4 11360 19'0 8'0 11'0 18'1 9'3 90
203 20'2 8'0 20'7 -14'0 6'7 11380 20'3 8'4 11'7 16'7 10'4 127
5560 21'6 6'2 19'5 -13'3 6'2 11400 21'6 9'1 12'5 21'0 11'0 1804
168 18'4 6'7 18'4 -12'6 5'6 11420 23'2 9'6 13'4 13'6 12'4 18
803 16'7 6'1 17'3 -12'1 5'2 11440 24'6 10'3 14'3 21'0 13'4 67
316 16'3 4'5 16'2 -11'4 4'6 11460 26'2 11'0 15'2 22'4 14'3 219
680 15'6 5'4 15'2 -10'7 4'3 11480 27'6 11'4 16'2 16'6 15'4 165
6097 16'1 3'5 14'2 -10'2 4'0 11500 29'3 12'1 17'2 27'4 14'6 956
94 13'6 4'4 13'3 -9'6 3'5 11520 31'1 12'6 18'3 19'3 17'7 7
235 13'0 3'2 12'3 -9'1 3'2 11540 32'6 13'3 19'3 21'0 18'3 72
255 12'1 4'2 11'5 -8'5 3'0 11560 34'4 14'0 20'4 20'2 20'2 11
431 11'2 3'3 10'6 -8'0 2'6 11580 36'2 14'4 21'6 ... ... 10
4428 11'4 2'3 10'0 -7'4 2'4 11600 38'0 15'0 23'0 35'0 22'0 14
286 10'1 9'1 9'2 -7'0 2'2 11620 39'6 15'4 24'2 24'1 24'1 10
400 9'6 2'1 8'5 -6'4 2'1 11640 41'4 15'7 25'5 26'1 24'7 30
300 8'3 1'7 8'0 -6'1 1'7 11660 43'3 16'3 27'0 ... ... 0
280 7'7 2'1 7'3 -5'5 1'6 11680 45'2 16'7 28'3 ... ... 5
4065 7'6 1'4 6'7 -5'2 1'5 11700 47'0 17'2 29'6 ... ... 10
416 6'7 1'6 6'2 -4'6 1'4 11720 48'7 17'5 31'2 44'5 44'5 10
314 6'2 1'2 5'7 -4'4 1'3 11740 50'6 18'0 32'6 ... ... 0
398 6'0 5'2 5'3 -4'1 1'2 11760 52'6 18'3 34'3 ... ... 0
413 5'4 1'3 5'0 -3'7 1'1 11780 54'5 18'5 36'0 ... ... 0
4368 5'3 0'7 4'5 -3'5 1'0 11800 56'4 18'7 37'5 37'3 37'3 22
211 4'5 1'2 4'2 -3'2 1'0 11820 58'3 19'1 39'2 ... ... 0
211 4'3 1'0 3'7 -3'0 0'7 11840 60'3 19'4 40'7 ... ... 0
506 4'0 1'1 3'5 -2'6 0'7 11860 62'2 19'5 42'5 ... ... 0
432 3'6 1'0 3'3 -2'5 0'6 11880 64'2 19'7 44'3 ... ... 0
599 3'5 0'5 3'1 -2'3 0'6 11900 66'1 20'1 46'0 ... ... 2
65 3'2 2'5 ... ... 0'5 11920 68'1 ... ... ... ... 0
74 3'0 2'4 ... ... 0'5 11940 70'1 ... ... ... ... 0
59 2'6 2'2 ... ... 0'5 11960 72'0 ... ... ... ... 0
62 2'4 2'1 ... ... 0'4 11980 74'0 ... ... ... ... 0
4158 2'4 0'3 2'1 -1'5 0'4 12000 76'0 21'0 55'0 ... ... 104
0 ... ... ... ... 0'4 12020 77'7 ... ... ... ... 0
331 1'4 0'2 1'3 -1'0 0'3 12100 85'7 21'4 64'3 ... ... 0
662 1'1 0'7 1'0 -0'6 0'2 12200 95'6 21'7 73'7 ... ... 10
334 ... ... 0'6 -0'4 0'2 12300 105'5 22'0 83'5 ... ... 0
99 ... ... 0'4 -0'2 0'2 12400 115'5 22'1 93'4 ... ... 0
3999 0'3 0'3 0'3 -0'2 0'1 12500 125'5 22'2 103'3 ... ... 100
1625 ... ... 0'3 -0'2 0'1 12600 135'5 22'3 113'2 ... ... 0
1493 0'1 0'1 0'2 -0'1 0'1 12700 145'5 22'3 123'2 ... ... 0
599 ... ... 0'2 -0'1 0'1 12800 155'5 22'4 133'1 ... ... 0
559 ... ... 0'1 0'0 0'1 12900 165'5 22'4 143'1 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 175'4 22'4 153'0 ... ... 0
147 ... ... 0'1 0'0 0'1 13100 185'4 22'4 163'0 ... ... 0
220 ... ... 0'1 0'0 0'1 13200 195'4 22'4 173'0 ... ... 0
25 0'1 0'1 0'1 0'0 0'1 13300 205'4 22'4 183'0 ... ... 0
157 0'1 0'1 0'1 0'0 0'1 13400 215'4 22'4 193'0 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 225'4 22'4 203'0 ... ... 0
0 ... ... ... ... 0'1 13600 235'4 ... ... ... ... 0
0 ... ... ... ... 0'1 13700 245'4 ... ... ... ... 0
0 ... ... ... ... 0'1 13800 255'4 ... ... ... ... 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.