DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1133'4
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 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 0'1 0'1 409
0 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 0'1 0'1 791
1 193'5 193'5 175'2 18'3 193'5 9400 0'1 0'0 0'1 ... ... 1103
3 183'7 183'0 165'2 18'5 183'7 9500 0'2 0'0 0'2 ... ... 3524
0 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 7705
0 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 0'2 0'2 4403
11 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 4194
145 ... ... 125'3 0'0 125'3 9900 0'2 -0'1 0'3 0'2 0'2 3313
237 133'0 133'0 115'4 17'4 133'0 10000 0'3 0'0 0'3 0'3 0'3 7238
0 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 518
277 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 7803
0 ... ... 103'4 0'0 103'4 10120 0'4 0'1 0'3 0'4 0'4 172
0 ... ... 101'4 0'0 101'4 10140 0'4 0'1 0'3 0'4 0'4 708
0 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 129
0 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 243
1753 ... ... 95'5 0'0 95'5 10200 0'5 0'1 0'4 0'5 0'4 9827
0 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 180
0 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 206
0 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 133
0 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 357
2144 ... ... 85'6 0'0 85'6 10300 0'6 0'1 0'5 0'6 0'4 12019
0 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 1001
0 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 84
0 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 278
0 ... ... 78'0 0'0 78'0 10380 1'0 0'1 0'7 1'0 1'0 177
6662 94'6 80'4 76'0 18'6 94'6 10400 0'7 0'0 0'7 1'0 0'5 7323
0 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 350
0 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 231
0 ... ... 70'2 0'0 70'2 10460 1'0 -0'1 1'1 1'0 1'0 272
0 ... ... 68'3 0'0 68'3 10480 1'1 -0'1 1'2 1'1 1'0 126
3735 70'2 70'2 66'4 3'6 70'2 10500 1'1 -0'1 1'2 1'5 1'0 7046
0 ... ... 64'4 0'0 64'4 10520 1'2 -0'1 1'3 1'2 1'0 325
0 ... ... 62'5 0'0 62'5 10540 1'2 -0'2 1'4 1'2 1'2 329
0 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 269
0 ... ... 58'7 0'0 58'7 10580 1'3 -0'3 1'6 1'3 1'3 429
6270 68'0 58'0 57'0 11'0 68'0 10600 1'4 -0'3 1'7 2'1 1'3 3176
10 ... ... 55'2 0'0 55'2 10620 1'5 -0'3 2'0 2'1 1'4 147
15 ... ... 53'3 0'0 53'3 10640 1'7 -0'3 2'2 2'2 1'7 184
0 ... ... 51'5 0'0 51'5 10660 1'6 -0'5 2'3 2'4 1'6 527
10 ... ... 49'6 0'0 49'6 10680 1'7 -0'6 2'5 2'5 1'7 101
5188 ... ... 48'0 0'0 48'0 10700 2'0 -0'7 2'7 2'5 1'6 4559
0 ... ... 46'2 0'0 46'2 10720 2'1 -1'0 3'1 2'6 2'1 121
10 ... ... 44'4 0'0 44'4 10740 2'2 -1'1 3'3 3'0 2'2 541
0 ... ... 42'7 0'0 42'7 10760 2'3 -1'2 3'5 2'5 2'3 180
10 ... ... 41'1 0'0 41'1 10780 2'5 -1'3 4'0 2'5 2'4 51
5231 55'7 42'0 39'4 16'3 55'7 10800 2'7 -1'3 4'2 4'2 2'6 8144
16 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'4 3'0 109
130 ... ... 36'2 0'0 36'2 10840 3'2 -1'6 5'0 3'6 3'2 79
44 ... ... 34'5 0'0 34'5 10860 3'6 -1'6 5'4 4'4 3'6 188
68 ... ... 33'1 0'0 33'1 10880 4'2 -1'5 5'7 4'5 4'2 267
2528 44'3 32'0 31'5 12'6 44'3 10900 4'0 -2'3 6'3 7'1 3'6 6186
196 ... ... 30'1 0'0 30'1 10920 4'4 -2'4 7'0 7'3 4'2 94
265 ... ... 28'6 0'0 28'6 10940 7'2 -0'2 7'4 8'0 6'3 108
78 ... ... 27'3 0'0 27'3 10960 5'7 -2'2 8'1 7'0 5'7 202
89 ... ... 26'0 0'0 26'0 10980 9'0 0'2 8'6 9'0 6'6 87
10326 39'0 25'0 24'5 14'3 39'0 11000 5'6 -3'6 9'4 10'1 5'4 5887
207 ... ... 23'3 0'0 23'3 11020 6'0 -4'1 10'1 8'7 6'0 108
68 33'0 33'0 22'1 10'7 33'0 11040 6'4 -4'4 11'0 9'1 6'4 93
219 27'2 26'6 21'0 6'2 27'2 11060 8'2 -3'4 11'6 10'3 8'2 432
122 ... ... 19'7 0'0 19'7 11080 8'0 -4'5 12'5 11'6 8'0 93
3231 28'5 21'6 18'6 9'7 28'5 11100 8'3 -5'1 13'4 13'6 7'7 3101
314 27'2 26'5 17'6 9'4 27'2 11120 8'2 -6'2 14'4 12'2 8'2 0
146 ... ... 16'6 0'0 16'6 11140 9'2 -6'2 15'4 11'4 9'2 29
176 20'7 18'1 15'6 5'1 20'7 11160 16'4 0'0 16'4 ... ... 0
65 26'0 16'3 14'6 11'2 26'0 11180 17'4 0'0 17'4 ... ... 10
10004 25'0 14'2 13'7 11'1 25'0 11200 11'2 -7'3 18'5 17'0 11'0 50
594 23'2 13'6 13'1 10'1 23'2 11220 12'0 -7'6 19'6 15'2 11'7 0
378 19'6 13'1 12'2 7'4 19'6 11240 12'4 -8'4 21'0 18'6 12'4 0
71 18'4 12'4 11'4 7'0 18'4 11260 22'2 0'0 22'2 ... ... 0
124 17'7 11'6 10'6 7'1 17'7 11280 15'7 -7'5 23'4 15'7 15'7 0
8161 18'7 10'7 10'1 8'6 18'7 11300 15'3 -9'4 24'7 23'7 15'3 28
352 15'4 10'1 9'4 6'0 15'4 11320 19'5 -6'5 26'2 19'5 19'5 0
61 13'4 12'7 8'7 4'5 13'4 11340 27'5 0'0 27'5 ... ... 0
143 15'5 10'2 8'3 7'2 15'5 11360 29'0 0'0 29'0 ... ... 0
130 9'2 8'4 7'6 0'6 8'4 11380 19'4 -11'0 30'4 19'4 19'4 0
3603 14'4 8'0 7'2 7'2 14'4 11400 20'5 -11'3 32'0 27'2 20'5 26
34 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 0
696 11'4 6'7 6'3 5'1 11'4 11440 35'0 0'0 35'0 ... ... 0
262 10'1 6'2 5'7 4'2 10'1 11460 36'5 0'0 36'5 ... ... 0
190 9'4 9'3 5'4 4'0 9'4 11480 38'1 0'0 38'1 ... ... 0
5414 10'6 5'0 5'1 5'2 10'3 11500 39'6 0'0 39'6 ... ... 0
32 8'6 7'7 4'6 4'0 8'6 11520 41'3 0'0 41'3 ... ... 0
161 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 0
193 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 0
211 7'1 7'0 3'7 3'2 7'1 11580 46'4 0'0 46'4 ... ... 0
7873 7'6 3'7 3'5 4'0 7'5 11600 48'2 0'0 48'2 ... ... 0
148 5'6 3'6 3'3 2'3 5'6 11620 50'0 0'0 50'0 ... ... 0
0 6'7 3'4 ... ... 6'6 11640 39'3 ... ... 45'4 39'3 0
0 6'3 3'2 ... ... 6'2 11660 ... ... ... ... ... 0
0 6'0 2'7 ... ... 5'7 11680 ... ... ... ... ... 0
486 5'5 2'6 2'5 3'0 5'5 11700 57'2 0'0 57'2 ... ... 0
5421 4'0 2'1 1'7 2'1 4'0 11800 66'4 0'0 66'4 ... ... 10
816 3'0 1'5 1'4 1'4 3'0 11900 76'1 0'0 76'1 ... ... 0
2179 2'1 1'1 1'2 0'6 2'0 12000 85'7 0'0 85'7 ... ... 104
136 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 0
330 1'0 1'0 0'7 0'1 1'0 12200 105'4 0'0 105'4 ... ... 10
514 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 0
91 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 0
3960 0'6 0'6 0'5 0'1 0'6 12500 135'1 0'0 135'1 ... ... 100
409 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 0
1557 0'4 0'4 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 0
61 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 0
390 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 0
71 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 0
32 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 0
120 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 100
0 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 0
35 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 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.