DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1132'6
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 ... ... 317'2 0'0 317'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 307'2 0'0 307'2 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 297'2 0'0 297'2 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 287'2 0'0 287'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 277'2 0'0 277'2 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 267'2 0'0 267'2 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 257'2 0'0 257'2 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 247'2 0'0 247'2 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 237'2 0'0 237'2 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 227'2 0'0 227'2 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 217'2 0'0 217'2 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 207'2 0'0 207'2 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 197'2 0'0 197'2 9300 0'1 0'0 0'1 ... ... 825
1 ... ... 187'2 0'0 187'2 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 177'2 0'0 177'2 9500 0'1 0'0 0'1 ... ... 3532
0 ... ... 167'2 0'0 167'2 9600 0'1 0'0 0'1 ... ... 7599
0 ... ... 157'2 0'0 157'2 9700 0'1 0'0 0'1 ... ... 3913
11 ... ... 147'2 0'0 147'2 9800 0'1 0'0 0'1 ... ... 3971
145 ... ... 137'3 0'0 137'3 9900 0'1 0'0 0'1 ... ... 2829
863 ... ... 127'3 0'0 127'3 10000 0'2 0'0 0'2 ... ... 7121
0 ... ... 119'3 0'0 119'3 10080 0'2 0'0 0'2 ... ... 532
277 ... ... 117'3 0'0 117'3 10100 0'2 0'0 0'2 ... ... 7061
10 ... ... 115'3 0'0 115'3 10120 0'2 0'0 0'2 ... ... 224
0 ... ... 113'3 0'0 113'3 10140 0'2 0'0 0'2 ... ... 767
0 ... ... 111'3 0'0 111'3 10160 0'2 0'0 0'2 ... ... 129
0 ... ... 109'3 0'0 109'3 10180 0'2 0'0 0'2 ... ... 243
1753 ... ... 107'3 0'0 107'3 10200 0'2 0'0 0'2 0'2 0'2 9930
0 ... ... 105'4 0'0 105'4 10220 0'2 0'0 0'2 ... ... 178
0 ... ... 103'4 0'0 103'4 10240 0'2 0'0 0'2 ... ... 208
0 ... ... 101'4 0'0 101'4 10260 0'3 0'0 0'3 ... ... 152
0 ... ... 99'4 0'0 99'4 10280 0'3 0'0 0'3 ... ... 357
2115 ... ... 97'4 0'0 97'4 10300 0'3 0'0 0'3 ... ... 10861
0 ... ... 95'5 0'0 95'5 10320 0'3 0'0 0'3 ... ... 1142
0 ... ... 93'5 0'0 93'5 10340 0'4 0'0 0'4 ... ... 84
0 ... ... 91'5 0'0 91'5 10360 0'4 0'0 0'4 ... ... 378
0 ... ... 89'5 0'0 89'5 10380 0'4 0'0 0'4 ... ... 312
6369 ... ... 87'6 0'0 87'6 10400 0'4 0'0 0'4 ... ... 6825
0 ... ... 85'6 0'0 85'6 10420 0'4 0'0 0'4 ... ... 513
0 ... ... 83'6 0'0 83'6 10440 0'4 0'0 0'4 ... ... 268
0 ... ... 81'6 0'0 81'6 10460 0'5 0'0 0'5 ... ... 219
0 ... ... 79'6 0'0 79'6 10480 0'5 0'0 0'5 ... ... 258
3579 ... ... 77'7 0'0 77'7 10500 0'5 0'0 0'5 ... ... 7398
0 ... ... 75'7 0'0 75'7 10520 0'6 0'0 0'6 ... ... 325
0 ... ... 73'7 0'0 73'7 10540 0'6 0'0 0'6 ... ... 428
10 ... ... 72'0 0'0 72'0 10560 0'6 0'0 0'6 ... ... 465
18 ... ... 70'0 0'0 70'0 10580 0'7 0'0 0'7 ... ... 1176
6046 ... ... 68'1 0'0 68'1 10600 0'6 -0'2 1'0 0'7 0'6 3277
10 ... ... 66'2 0'0 66'2 10620 1'0 0'0 1'0 ... ... 404
15 ... ... 64'3 0'0 64'3 10640 1'1 0'0 1'1 ... ... 563
0 ... ... 62'3 0'0 62'3 10660 1'2 0'0 1'2 ... ... 677
10 ... ... 60'4 0'0 60'4 10680 1'3 0'0 1'3 ... ... 492
5211 ... ... 58'6 0'0 58'6 10700 1'1 -0'3 1'4 1'1 1'1 4667
0 ... ... 56'7 0'0 56'7 10720 1'5 0'0 1'5 ... ... 782
10 ... ... 55'0 0'0 55'0 10740 1'6 0'0 1'6 ... ... 868
0 ... ... 53'1 0'0 53'1 10760 2'0 0'0 2'0 ... ... 381
10 ... ... 51'3 0'0 51'3 10780 1'5 -0'4 2'1 1'5 1'5 196
5168 ... ... 49'5 0'0 49'5 10800 1'6 -0'5 2'3 1'6 1'6 8790
16 ... ... 47'6 0'0 47'6 10820 2'5 0'0 2'5 ... ... 245
130 ... ... 46'0 0'0 46'0 10840 2'7 0'0 2'7 ... ... 121
60 ... ... 44'2 0'0 44'2 10860 3'1 0'0 3'1 ... ... 198
76 ... ... 42'5 0'0 42'5 10880 3'3 0'0 3'3 ... ... 433
2546 ... ... 40'7 0'0 40'7 10900 2'7 -0'6 3'5 2'7 2'6 6131
193 ... ... 39'2 0'0 39'2 10920 4'0 0'0 4'0 ... ... 223
255 ... ... 37'5 0'0 37'5 10940 4'3 0'0 4'3 ... ... 278
67 ... ... 36'0 0'0 36'0 10960 4'6 0'0 4'6 ... ... 231
99 ... ... 34'4 0'0 34'4 10980 5'2 0'0 5'2 ... ... 203
11050 38'0 36'6 32'7 4'5 37'4 11000 4'4 -1'2 5'6 4'4 4'4 13305
209 ... ... 31'3 0'0 31'3 11020 6'1 0'0 6'1 ... ... 2414
110 ... ... 29'7 0'0 29'7 11040 6'6 0'0 6'6 ... ... 200
206 ... ... 28'4 0'0 28'4 11060 7'2 0'0 7'2 ... ... 434
130 ... ... 27'1 0'0 27'1 11080 7'7 0'0 7'7 ... ... 373
3051 ... ... 25'5 0'0 25'5 11100 6'5 -1'7 8'4 6'5 6'5 4832
333 ... ... 24'3 0'0 24'3 11120 9'1 0'0 9'1 ... ... 52
141 ... ... 23'0 0'0 23'0 11140 9'6 0'0 9'6 ... ... 49
242 ... ... 21'6 0'0 21'6 11160 10'4 0'0 10'4 ... ... 638
177 ... ... 20'4 0'0 20'4 11180 8'7 -2'3 11'2 8'7 8'7 67
7450 22'5 22'5 19'3 3'2 22'5 11200 9'7 -2'2 12'1 10'5 9'7 3861
937 ... ... 18'2 0'0 18'2 11220 10'2 -2'6 13'0 10'2 10'2 781
382 ... ... 17'1 0'0 17'1 11240 11'0 -2'7 13'7 11'0 11'0 726
113 ... ... 16'1 0'0 16'1 11260 15'2 0'3 14'7 15'2 15'2 38
195 18'0 18'0 15'1 2'7 18'0 11280 15'7 0'0 15'7 ... ... 54
6692 17'4 15'6 14'1 3'3 17'4 11300 16'7 0'0 16'7 ... ... 2529
604 ... ... 13'2 0'0 13'2 11320 15'6 -2'2 18'0 15'6 15'6 56
73 ... ... 12'3 0'0 12'3 11340 19'1 0'0 19'1 ... ... 10
232 13'5 13'5 11'5 2'0 13'5 11360 17'4 -2'7 20'3 17'4 17'4 21
146 ... ... 10'7 0'0 10'7 11380 18'4 -3'0 21'4 18'4 18'4 18
5565 12'1 10'2 10'1 2'0 12'1 11400 22'7 0'0 22'7 ... ... 335
118 ... ... 9'3 0'0 9'3 11420 24'1 0'0 24'1 ... ... 0
771 11'3 11'3 8'6 2'5 11'3 11440 25'4 0'0 25'4 ... ... 0
365 ... ... 8'1 0'0 8'1 11460 26'7 0'0 26'7 ... ... 0
643 ... ... 7'5 0'0 7'5 11480 28'3 0'0 28'3 ... ... 0
6399 ... ... 7'1 0'0 7'1 11500 29'7 0'0 29'7 ... ... 11
99 ... ... 6'5 0'0 6'5 11520 31'3 0'0 31'3 ... ... 0
181 ... ... 6'1 0'0 6'1 11540 32'7 0'0 32'7 ... ... 0
252 ... ... 5'6 0'0 5'6 11560 34'3 0'0 34'3 ... ... 10
521 ... ... 5'2 0'0 5'2 11580 36'0 0'0 36'0 ... ... 10
5917 6'5 6'0 4'7 1'6 6'5 11600 37'5 0'0 37'5 ... ... 0
262 ... ... 4'5 0'0 4'5 11620 39'2 0'0 39'2 ... ... 0
251 ... ... 4'2 0'0 4'2 11640 41'0 0'0 41'0 ... ... 10
246 ... ... 4'0 0'0 4'0 11660 42'5 0'0 42'5 ... ... 0
239 ... ... 3'5 0'0 3'5 11680 44'3 0'0 44'3 ... ... 5
1464 3'4 3'4 3'3 0'1 3'4 11700 46'1 0'0 46'1 ... ... 10
404 ... ... 3'1 0'0 3'1 11720 47'7 0'0 47'7 ... ... 0
229 ... ... 2'7 0'0 2'7 11740 49'5 0'0 49'5 ... ... 0
198 ... ... 2'6 0'0 2'6 11760 51'3 0'0 51'3 ... ... 0
295 ... ... 2'4 0'0 2'4 11780 53'2 0'0 53'2 ... ... 0
2429 2'5 2'1 2'3 0'2 2'5 11800 55'0 0'0 55'0 ... ... 12
173 ... ... 2'2 0'0 2'2 11820 56'7 0'0 56'7 ... ... 0
112 ... ... 2'0 0'0 2'0 11840 58'6 0'0 58'6 ... ... 0
255 ... ... 1'7 0'0 1'7 11860 60'5 0'0 60'5 ... ... 0
188 ... ... 1'6 0'0 1'6 11880 62'4 0'0 62'4 ... ... 0
857 ... ... 1'5 0'0 1'5 11900 64'3 0'0 64'3 ... ... 0
4310 ... ... 1'1 0'0 1'1 12000 73'7 0'0 73'7 ... ... 104
143 ... ... 0'7 0'0 0'7 12100 83'5 0'0 83'5 ... ... 0
430 ... ... 0'5 0'0 0'5 12200 93'3 0'0 93'3 ... ... 10
333 ... ... 0'4 0'0 0'4 12300 103'1 0'0 103'1 ... ... 0
96 ... ... 0'4 0'0 0'4 12400 113'1 0'0 113'1 ... ... 0
3947 ... ... 0'3 0'0 0'3 12500 123'1 0'0 123'1 ... ... 100
419 ... ... 0'3 0'0 0'3 12600 133'0 0'0 133'0 ... ... 0
1458 ... ... 0'2 0'0 0'2 12700 143'0 0'0 143'0 ... ... 0
69 ... ... 0'2 0'0 0'2 12800 152'7 0'0 152'7 ... ... 0
389 ... ... 0'1 0'0 0'1 12900 162'6 0'0 162'6 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 172'6 0'0 172'6 ... ... 0
47 ... ... 0'1 0'0 0'1 13100 182'6 0'0 182'6 ... ... 0
130 ... ... 0'1 0'0 0'1 13200 192'6 0'0 192'6 ... ... 100
0 ... ... 0'1 0'0 0'1 13300 202'6 0'0 202'6 ... ... 0
80 ... ... 0'1 0'0 0'1 13400 212'6 0'0 212'6 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 222'6 0'0 222'6 ... ... 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.