DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'6
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 ... ... 312'5 0'0 312'5 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 302'5 0'0 302'5 8200 0'1 0'0 0'1 ... ... 60
0 ... ... 292'5 0'0 292'5 8300 0'1 0'0 0'1 ... ... 24
0 ... ... 282'5 0'0 282'5 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 272'5 0'0 272'5 8500 0'1 0'0 0'1 ... ... 150
0 ... ... 262'5 0'0 262'5 8600 0'1 0'0 0'1 ... ... 146
0 ... ... 252'5 0'0 252'5 8700 0'1 0'0 0'1 ... ... 356
0 ... ... 242'5 0'0 242'5 8800 0'1 0'0 0'1 ... ... 477
0 ... ... 232'5 0'0 232'5 8900 0'1 0'0 0'1 ... ... 524
0 ... ... 222'5 0'0 222'5 9000 0'1 0'0 0'1 ... ... 105
0 ... ... 212'5 0'0 212'5 9100 0'1 0'0 0'1 ... ... 120
0 ... ... 202'5 0'0 202'5 9200 0'1 0'0 0'1 ... ... 619
0 ... ... 192'5 0'0 192'5 9300 0'1 0'0 0'1 ... ... 825
0 ... ... 182'5 0'0 182'5 9400 0'1 0'0 0'1 ... ... 1061
0 ... ... 172'5 0'0 172'5 9500 0'1 0'0 0'1 ... ... 3531
0 ... ... 162'5 0'0 162'5 9600 0'1 0'0 0'1 ... ... 7524
0 ... ... 152'5 0'0 152'5 9700 0'1 0'0 0'1 ... ... 3828
0 ... ... 142'5 0'0 142'5 9800 0'1 0'0 0'1 ... ... 3813
98 ... ... 132'5 0'0 132'5 9900 0'1 0'0 0'1 ... ... 3209
133 ... ... 122'5 0'0 122'5 10000 0'1 0'0 0'1 0'1 0'1 7042
0 ... ... 114'5 0'0 114'5 10080 0'1 0'0 0'1 ... ... 532
40 ... ... 112'5 0'0 112'5 10100 0'1 0'0 0'1 0'1 0'1 5443
0 ... ... 110'5 0'0 110'5 10120 0'1 0'0 0'1 ... ... 224
0 ... ... 108'5 0'0 108'5 10140 0'1 0'0 0'1 ... ... 717
0 ... ... 106'5 0'0 106'5 10160 0'1 0'0 0'1 ... ... 129
0 ... ... 104'5 0'0 104'5 10180 0'1 0'0 0'1 ... ... 243
338 ... ... 102'5 0'0 102'5 10200 0'1 0'0 0'1 ... ... 9580
0 ... ... 100'5 0'0 100'5 10220 0'1 0'0 0'1 ... ... 178
0 ... ... 98'5 0'0 98'5 10240 0'1 0'0 0'1 ... ... 208
0 ... ... 96'5 0'0 96'5 10260 0'1 0'0 0'1 ... ... 152
0 ... ... 94'5 0'0 94'5 10280 0'1 0'0 0'1 ... ... 357
837 85'4 85'4 92'5 -7'1 85'4 10300 0'1 0'0 0'1 ... ... 10787
0 ... ... 90'5 0'0 90'5 10320 0'1 0'0 0'1 ... ... 1145
0 ... ... 88'5 0'0 88'5 10340 0'1 0'0 0'1 ... ... 84
0 ... ... 86'5 0'0 86'5 10360 0'1 0'0 0'1 ... ... 405
0 ... ... 84'5 0'0 84'5 10380 0'1 0'0 0'1 ... ... 261
2037 ... ... 82'5 0'0 82'5 10400 0'1 0'0 0'1 ... ... 6800
0 ... ... 80'5 0'0 80'5 10420 0'1 0'0 0'1 ... ... 463
0 ... ... 78'5 0'0 78'5 10440 0'1 0'0 0'1 ... ... 511
0 ... ... 76'5 0'0 76'5 10460 0'1 0'0 0'1 ... ... 220
0 ... ... 74'5 0'0 74'5 10480 0'1 0'0 0'1 ... ... 257
2239 65'0 65'0 72'5 -7'5 65'0 10500 0'1 0'0 0'1 0'1 0'1 6597
0 ... ... 70'5 0'0 70'5 10520 0'1 0'0 0'1 ... ... 325
0 ... ... 68'5 0'0 68'5 10540 0'1 0'0 0'1 ... ... 438
10 ... ... 66'5 0'0 66'5 10560 0'1 0'0 0'1 ... ... 467
18 ... ... 64'5 0'0 64'5 10580 0'1 0'0 0'1 ... ... 1176
5830 57'3 57'3 62'5 -5'2 57'3 10600 0'1 0'0 0'1 0'1 0'1 3011
10 ... ... 60'5 0'0 60'5 10620 0'1 0'0 0'1 ... ... 404
15 ... ... 58'5 0'0 58'5 10640 0'1 0'0 0'1 ... ... 563
0 ... ... 56'5 0'0 56'5 10660 0'1 0'0 0'1 ... ... 730
10 ... ... 54'5 0'0 54'5 10680 0'1 0'0 0'1 ... ... 632
4083 54'6 48'4 52'5 -0'5 52'0 10700 0'1 0'0 0'1 ... ... 7121
0 ... ... 50'5 0'0 50'5 10720 0'1 0'0 0'1 ... ... 902
10 ... ... 48'5 0'0 48'5 10740 0'1 0'0 0'1 ... ... 947
0 ... ... 46'5 0'0 46'5 10760 0'1 0'0 0'1 ... ... 388
10 ... ... 44'5 0'0 44'5 10780 0'1 0'0 0'1 ... ... 205
4961 44'1 40'0 42'5 0'1 42'6 10800 0'1 0'0 0'1 ... ... 8878
16 ... ... 40'5 0'0 40'5 10820 0'1 0'0 0'1 ... ... 410
129 ... ... 38'5 0'0 38'5 10840 0'1 0'0 0'1 ... ... 462
60 ... ... 36'5 0'0 36'5 10860 0'1 0'0 0'1 ... ... 160
68 ... ... 34'5 0'0 34'5 10880 0'1 0'0 0'1 ... ... 436
2329 24'3 24'3 32'6 -8'3 24'3 10900 0'2 0'0 0'2 ... ... 6059
193 ... ... 30'6 0'0 30'6 10920 0'2 0'0 0'2 ... ... 267
221 ... ... 28'6 0'0 28'6 10940 0'2 0'0 0'2 ... ... 274
67 ... ... 26'6 0'0 26'6 10960 0'2 0'0 0'2 ... ... 432
99 ... ... 24'7 0'0 24'7 10980 0'3 0'0 0'3 ... ... 1049
9882 21'7 15'6 22'7 -4'6 18'1 11000 0'1 -0'2 0'3 0'2 0'1 12246
209 ... ... 21'0 0'0 21'0 11020 0'1 -0'3 0'4 0'1 0'1 2449
71 ... ... 19'1 0'0 19'1 11040 0'2 -0'3 0'5 0'3 0'2 330
206 13'2 13'2 17'2 -4'0 13'2 11060 0'2 -0'4 0'6 0'4 0'2 462
132 ... ... 15'3 0'0 15'3 11080 0'2 -0'5 0'7 0'6 0'2 368
2346 14'4 6'3 13'5 0'7 14'4 11100 0'1 -1'0 1'1 1'3 0'1 5197
352 ... ... 12'0 0'0 12'0 11120 0'5 -0'7 1'4 1'4 0'5 73
150 9'7 2'5 10'3 -0'4 9'7 11140 0'2 -1'5 1'7 2'2 0'2 278
242 7'0 1'6 9'0 -3'0 6'0 11160 0'1 -2'3 2'4 2'3 0'1 643
205 7'0 1'2 7'5 -2'3 5'2 11180 0'2 -2'7 3'1 4'3 0'2 408
5943 5'0 0'3 6'3 -3'5 2'6 11200 0'3 -3'4 3'7 5'4 0'3 6245
987 2'0 0'5 5'2 -3'2 2'0 11220 1'0 -3'6 4'6 5'2 0'6 1837
559 5'0 0'1 4'3 -3'0 1'3 11240 1'2 -4'5 5'7 8'3 1'2 957
123 2'0 0'2 3'5 -2'7 0'6 11260 2'4 -4'5 7'1 12'1 2'4 1087
203 1'1 0'3 2'7 -2'4 0'3 11280 4'2 -4'1 8'3 4'2 4'2 195
4753 3'0 0'1 2'3 -2'2 0'1 11300 8'0 -1'7 9'7 16'0 5'7 3576
590 0'1 0'1 1'7 -1'6 0'1 11320 7'7 -3'4 11'3 7'7 7'6 356
230 0'2 0'2 1'4 -1'2 0'2 11340 9'6 -3'2 13'0 16'6 9'6 200
218 0'3 0'1 1'2 -1'1 0'1 11360 14'6 0'0 14'6 ... ... 382
229 ... ... 1'0 0'0 1'0 11380 16'4 0'0 16'4 ... ... 167
3844 0'7 0'1 0'7 -0'6 0'1 11400 17'6 -0'5 18'3 25'0 15'2 4193
135 0'4 0'2 0'6 -0'4 0'2 11420 20'2 0'0 20'2 ... ... 121
1025 0'1 0'1 0'5 -0'4 0'1 11440 22'1 0'0 22'1 ... ... 109
669 ... ... 0'4 0'0 0'4 11460 27'2 3'2 24'0 27'2 27'2 430
747 0'1 0'1 0'3 -0'2 0'1 11480 25'7 0'0 25'7 ... ... 244
5843 ... ... 0'3 0'0 0'3 11500 31'2 3'3 27'7 31'2 31'2 2120
84 ... ... 0'3 0'0 0'3 11520 29'7 0'0 29'7 ... ... 79
245 0'2 0'2 0'2 0'0 0'2 11540 31'6 0'0 31'6 ... ... 94
796 ... ... 0'2 0'0 0'2 11560 33'6 0'0 33'6 ... ... 127
470 ... ... 0'2 0'0 0'2 11580 35'6 0'0 35'6 ... ... 102
3844 ... ... 0'2 0'0 0'2 11600 37'6 0'0 37'6 ... ... 286
332 0'1 0'1 0'1 0'0 0'1 11620 39'5 0'0 39'5 ... ... 108
507 0'1 0'1 0'1 0'0 0'1 11640 41'5 0'0 41'5 ... ... 40
424 0'1 0'1 0'1 0'0 0'1 11660 43'5 0'0 43'5 ... ... 0
325 ... ... 0'1 0'0 0'1 11680 45'5 0'0 45'5 ... ... 5
4096 ... ... 0'1 0'0 0'1 11700 47'5 0'0 47'5 ... ... 11
495 0'1 0'1 0'1 0'0 0'1 11720 49'5 0'0 49'5 ... ... 11
372 ... ... 0'1 0'0 0'1 11740 51'5 0'0 51'5 ... ... 0
433 ... ... 0'1 0'0 0'1 11760 53'5 0'0 53'5 ... ... 0
551 ... ... 0'1 0'0 0'1 11780 55'5 0'0 55'5 ... ... 1
2291 0'1 0'1 0'1 0'0 0'1 11800 57'5 0'0 57'5 ... ... 13
300 ... ... 0'1 0'0 0'1 11820 59'5 0'0 59'5 ... ... 10
258 ... ... 0'1 0'0 0'1 11840 61'5 0'0 61'5 ... ... 0
448 ... ... 0'1 0'0 0'1 11860 63'5 0'0 63'5 ... ... 10
482 ... ... 0'1 0'0 0'1 11880 65'5 0'0 65'5 ... ... 0
535 0'1 0'1 0'1 0'0 0'1 11900 67'5 0'0 67'5 ... ... 2
135 ... ... 0'1 0'0 0'1 11920 69'5 0'0 69'5 ... ... 0
76 ... ... 0'1 0'0 0'1 11940 71'5 0'0 71'5 ... ... 0
120 ... ... 0'1 0'0 0'1 11960 73'5 0'0 73'5 ... ... 0
62 ... ... 0'1 0'0 0'1 11980 75'5 0'0 75'5 ... ... 0
3532 ... ... 0'1 0'0 0'1 12000 77'5 0'0 77'5 ... ... 1
15 ... ... 0'1 0'0 0'1 12020 79'5 0'0 79'5 ... ... 0
0 ... ... 0'1 0'0 0'1 12040 81'5 0'0 81'5 ... ... 0
0 ... ... 0'1 0'0 0'1 12060 83'5 0'0 83'5 ... ... 0
0 ... ... 0'1 0'0 0'1 12080 85'5 0'0 85'5 ... ... 0
427 ... ... 0'1 0'0 0'1 12100 87'5 0'0 87'5 ... ... 0
14 ... ... 0'1 0'0 0'1 12120 89'5 0'0 89'5 ... ... 0
0 ... ... 0'1 0'0 0'1 12140 91'5 0'0 91'5 ... ... 0
663 ... ... 0'1 0'0 0'1 12200 97'5 0'0 97'5 ... ... 10
361 ... ... 0'1 0'0 0'1 12300 107'5 0'0 107'5 ... ... 0
101 ... ... 0'1 0'0 0'1 12400 117'5 0'0 117'5 ... ... 0
3760 ... ... 0'1 0'0 0'1 12500 127'5 0'0 127'5 ... ... 0
1625 ... ... 0'1 0'0 0'1 12600 137'5 0'0 137'5 ... ... 0
1473 ... ... 0'1 0'0 0'1 12700 147'5 0'0 147'5 ... ... 0
624 ... ... 0'1 0'0 0'1 12800 157'5 0'0 157'5 ... ... 0
559 ... ... 0'1 0'0 0'1 12900 167'5 0'0 167'5 ... ... 0
147 ... ... 0'1 0'0 0'1 13000 177'5 0'0 177'5 ... ... 0
147 ... ... 0'1 0'0 0'1 13100 187'5 0'0 187'5 ... ... 0
220 ... ... 0'1 0'0 0'1 13200 197'5 0'0 197'5 ... ... 0
25 ... ... 0'1 0'0 0'1 13300 207'5 0'0 207'5 ... ... 0
157 ... ... 0'1 0'0 0'1 13400 217'5 0'0 217'5 ... ... 0
125 ... ... 0'1 0'0 0'1 13500 227'5 0'0 227'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 237'5 0'0 237'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 247'5 0'0 247'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 257'5 0'0 257'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13900 267'5 0'0 267'5 ... ... 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.