DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1138'4
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 ... ... 323'6 0'0 323'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 313'6 0'0 313'6 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 303'6 0'0 303'6 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 293'6 0'0 293'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 283'6 0'0 283'6 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 273'6 0'0 273'6 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 263'6 0'0 263'6 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 253'6 0'0 253'6 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 243'6 0'0 243'6 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 233'6 0'0 233'6 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 223'6 0'0 223'6 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 213'6 0'0 213'6 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 203'6 0'0 203'6 9300 0'1 0'0 0'1 ... ... 825
1 ... ... 193'6 0'0 193'6 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 183'6 0'0 183'6 9500 0'1 0'0 0'1 ... ... 3532
0 ... ... 173'6 0'0 173'6 9600 0'1 0'0 0'1 ... ... 7599
0 ... ... 163'6 0'0 163'6 9700 0'1 0'0 0'1 ... ... 3859
11 ... ... 153'6 0'0 153'6 9800 0'1 0'0 0'1 0'1 0'1 3971
145 ... ... 143'6 0'0 143'6 9900 0'1 0'0 0'1 ... ... 3172
865 ... ... 133'6 0'0 133'6 10000 0'1 0'0 0'1 0'1 0'1 7109
0 ... ... 125'7 0'0 125'7 10080 0'1 0'0 0'1 ... ... 532
277 ... ... 123'7 0'0 123'7 10100 0'1 0'0 0'1 ... ... 7061
10 ... ... 121'7 0'0 121'7 10120 0'1 0'0 0'1 ... ... 224
0 ... ... 119'7 0'0 119'7 10140 0'2 0'0 0'2 ... ... 767
0 ... ... 117'7 0'0 117'7 10160 0'2 0'0 0'2 ... ... 129
0 ... ... 115'7 0'0 115'7 10180 0'2 0'0 0'2 ... ... 243
1753 ... ... 113'7 0'0 113'7 10200 0'2 0'0 0'2 ... ... 9711
0 ... ... 111'7 0'0 111'7 10220 0'2 0'0 0'2 ... ... 178
0 ... ... 109'7 0'0 109'7 10240 0'2 0'0 0'2 ... ... 208
0 ... ... 107'7 0'0 107'7 10260 0'2 0'0 0'2 ... ... 152
0 ... ... 105'7 0'0 105'7 10280 0'2 0'0 0'2 ... ... 357
2115 ... ... 104'0 0'0 104'0 10300 0'2 0'0 0'2 ... ... 10858
0 ... ... 102'0 0'0 102'0 10320 0'2 0'0 0'2 ... ... 1146
0 ... ... 100'0 0'0 100'0 10340 0'2 0'0 0'2 ... ... 84
0 ... ... 98'0 0'0 98'0 10360 0'2 0'0 0'2 0'2 0'2 378
0 ... ... 96'0 0'0 96'0 10380 0'2 0'0 0'2 ... ... 312
6370 ... ... 94'0 0'0 94'0 10400 0'3 0'0 0'3 ... ... 6808
0 ... ... 92'0 0'0 92'0 10420 0'3 0'0 0'3 ... ... 513
0 ... ... 90'0 0'0 90'0 10440 0'3 0'0 0'3 ... ... 268
0 ... ... 88'0 0'0 88'0 10460 0'3 0'0 0'3 ... ... 219
0 ... ... 86'1 0'0 86'1 10480 0'3 0'0 0'3 ... ... 258
3579 85'0 85'0 84'1 0'7 85'0 10500 0'3 0'0 0'3 0'3 0'3 7345
0 ... ... 82'1 0'0 82'1 10520 0'3 0'0 0'3 ... ... 325
0 ... ... 80'1 0'0 80'1 10540 0'4 0'0 0'4 ... ... 428
10 ... ... 78'1 0'0 78'1 10560 0'4 0'0 0'4 ... ... 465
18 ... ... 76'2 0'0 76'2 10580 0'4 0'0 0'4 ... ... 1176
6046 ... ... 74'2 0'0 74'2 10600 0'4 0'0 0'4 0'4 0'4 3285
10 ... ... 72'2 0'0 72'2 10620 0'5 0'0 0'5 ... ... 404
15 ... ... 70'3 0'0 70'3 10640 0'5 0'0 0'5 ... ... 563
0 ... ... 68'3 0'0 68'3 10660 0'5 0'0 0'5 ... ... 677
10 ... ... 66'4 0'0 66'4 10680 0'6 0'0 0'6 ... ... 492
5218 ... ... 64'4 0'0 64'4 10700 0'6 0'0 0'6 0'6 0'6 4726
0 ... ... 62'5 0'0 62'5 10720 0'7 0'0 0'7 ... ... 782
10 ... ... 60'5 0'0 60'5 10740 1'0 0'0 1'0 ... ... 868
0 ... ... 58'6 0'0 58'6 10760 1'0 0'0 1'0 ... ... 380
10 ... ... 56'7 0'0 56'7 10780 1'1 0'0 1'1 ... ... 195
5168 ... ... 55'0 0'0 55'0 10800 1'2 0'0 1'2 ... ... 8138
16 ... ... 53'1 0'0 53'1 10820 1'3 0'0 1'3 ... ... 245
129 ... ... 51'2 0'0 51'2 10840 1'4 0'0 1'4 ... ... 121
60 ... ... 49'3 0'0 49'3 10860 1'5 0'0 1'5 ... ... 198
68 ... ... 47'5 0'0 47'5 10880 1'7 0'0 1'7 ... ... 427
2546 48'0 48'0 45'6 2'2 48'0 10900 2'1 0'0 2'1 ... ... 6117
193 45'4 45'4 44'0 1'4 45'4 10920 2'2 0'0 2'2 ... ... 195
254 ... ... 42'2 0'0 42'2 10940 2'4 0'0 2'4 ... ... 277
67 ... ... 40'4 0'0 40'4 10960 2'7 0'0 2'7 ... ... 231
99 ... ... 38'7 0'0 38'7 10980 3'1 0'0 3'1 ... ... 207
10967 41'0 41'0 37'1 3'7 41'0 11000 2'7 -0'4 3'3 3'7 2'6 14365
209 ... ... 35'4 0'0 35'4 11020 3'6 0'0 3'6 ... ... 2414
110 ... ... 33'7 0'0 33'7 11040 4'1 0'0 4'1 ... ... 200
206 ... ... 32'2 0'0 32'2 11060 4'4 0'0 4'4 ... ... 508
130 ... ... 30'6 0'0 30'6 11080 5'0 0'0 5'0 ... ... 373
3041 ... ... 29'2 0'0 29'2 11100 5'4 0'0 5'4 ... ... 4877
333 ... ... 27'6 0'0 27'6 11120 6'0 0'0 6'0 ... ... 33
141 ... ... 26'2 0'0 26'2 11140 6'4 0'0 6'4 ... ... 49
242 ... ... 24'7 0'0 24'7 11160 7'1 0'0 7'1 ... ... 658
197 ... ... 23'4 0'0 23'4 11180 7'6 0'0 7'6 ... ... 77
7483 25'4 25'1 22'1 3'0 25'1 11200 9'3 1'0 8'3 9'3 9'3 3892
937 ... ... 20'7 0'0 20'7 11220 9'1 0'0 9'1 ... ... 802
382 ... ... 19'5 0'0 19'5 11240 9'7 0'0 9'7 ... ... 726
113 ... ... 18'3 0'0 18'3 11260 10'5 0'0 10'5 ... ... 51
195 ... ... 17'2 0'0 17'2 11280 11'4 0'0 11'4 ... ... 64
5674 18'4 18'0 16'1 2'3 18'4 11300 11'2 -1'2 12'4 11'2 10'5 2486
607 ... ... 15'1 0'0 15'1 11320 13'3 0'0 13'3 ... ... 132
75 ... ... 14'1 0'0 14'1 11340 14'7 0'4 14'3 14'7 14'7 30
207 ... ... 13'1 0'0 13'1 11360 14'0 -1'3 15'3 14'0 14'0 22
168 ... ... 12'2 0'0 12'2 11380 14'6 -1'6 16'4 14'6 14'6 19
6668 12'0 10'0 11'3 0'5 12'0 11400 15'2 -2'3 17'5 15'2 15'2 335
149 ... ... 10'4 0'0 10'4 11420 18'6 0'0 18'6 ... ... 0
811 ... ... 9'6 0'0 9'6 11440 20'0 0'0 20'0 ... ... 0
363 ... ... 9'0 0'0 9'0 11460 21'2 0'0 21'2 ... ... 0
642 ... ... 8'3 0'0 8'3 11480 22'5 0'0 22'5 ... ... 0
6235 9'2 6'7 7'6 1'4 9'2 11500 24'0 0'0 24'0 ... ... 12
102 ... ... 7'1 0'0 7'1 11520 25'3 0'0 25'3 ... ... 0
179 ... ... 6'5 0'0 6'5 11540 26'6 0'0 26'6 ... ... 0
255 ... ... 6'1 0'0 6'1 11560 28'2 0'0 28'2 ... ... 10
528 6'7 6'5 5'5 1'0 6'5 11580 29'7 0'0 29'7 ... ... 10
6067 6'5 5'2 5'1 1'3 6'4 11600 31'3 0'0 31'3 ... ... 0
262 ... ... 4'6 0'0 4'6 11620 33'0 0'0 33'0 ... ... 0
265 ... ... 4'3 0'0 4'3 11640 34'5 0'0 34'5 ... ... 10
246 4'2 4'2 4'0 0'2 4'2 11660 36'2 0'0 36'2 ... ... 0
259 4'4 4'4 3'6 0'6 4'4 11680 37'7 0'0 37'7 ... ... 5
1881 ... ... 3'3 0'0 3'3 11700 39'5 0'0 39'5 ... ... 10
404 ... ... 3'1 0'0 3'1 11720 41'3 0'0 41'3 ... ... 0
279 ... ... 2'7 0'0 2'7 11740 43'1 0'0 43'1 ... ... 0
228 ... ... 2'5 0'0 2'5 11760 44'7 0'0 44'7 ... ... 0
313 ... ... 2'3 0'0 2'3 11780 46'5 0'0 46'5 ... ... 0
2228 ... ... 2'2 0'0 2'2 11800 48'4 0'0 48'4 ... ... 12
173 ... ... 2'0 0'0 2'0 11820 50'2 0'0 50'2 ... ... 0
112 ... ... 1'7 0'0 1'7 11840 52'1 0'0 52'1 ... ... 0
254 ... ... 1'6 0'0 1'6 11860 54'0 0'0 54'0 ... ... 0
188 ... ... 1'5 0'0 1'5 11880 55'7 0'0 55'7 ... ... 0
857 ... ... 1'4 0'0 1'4 11900 57'6 0'0 57'6 ... ... 3
4385 1'0 1'0 1'0 0'0 1'0 12000 67'2 0'0 67'2 ... ... 104
143 0'6 0'6 0'6 0'0 0'6 12100 76'7 0'0 76'7 ... ... 0
430 0'4 0'4 0'5 -0'1 0'4 12200 86'6 0'0 86'6 ... ... 10
334 ... ... 0'4 0'0 0'4 12300 96'5 0'0 96'5 ... ... 0
96 ... ... 0'3 0'0 0'3 12400 106'4 0'0 106'4 ... ... 0
3947 ... ... 0'2 0'0 0'2 12500 116'3 0'0 116'3 ... ... 100
419 ... ... 0'2 0'0 0'2 12600 126'3 0'0 126'3 ... ... 0
1458 ... ... 0'1 0'0 0'1 12700 136'3 0'0 136'3 ... ... 0
599 ... ... 0'1 0'0 0'1 12800 146'2 0'0 146'2 ... ... 0
389 ... ... 0'1 0'0 0'1 12900 156'2 0'0 156'2 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 166'2 0'0 166'2 ... ... 0
47 ... ... 0'1 0'0 0'1 13100 176'2 0'0 176'2 ... ... 0
130 ... ... 0'1 0'0 0'1 13200 186'2 0'0 186'2 ... ... 100
0 ... ... 0'1 0'0 0'1 13300 196'2 0'0 196'2 ... ... 0
80 ... ... 0'1 0'0 0'1 13400 206'2 0'0 206'2 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 216'2 0'0 216'2 ... ... 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.