DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 318.9
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 ... ... 273 -8.1 264.9 5400 0.1 0 0.1 ... ... 0
0 ... ... 269 -8.1 260.9 5800 0.1 0 0.1 ... ... 0
0 ... ... 182 -8.1 174 14500 0.1 0 0.1 ... ... 0
0 ... ... 177 -8.1 169 15000 0.1 0 0.1 ... ... 0
0 ... ... 172 -8.1 164 15500 0.1 0 0.1 ... ... 0
0 ... ... 167 -8.1 159 16000 0.1 0 0.1 ... ... 0
0 ... ... 162 -8.1 154 16500 0.1 0 0.1 ... ... 0
0 ... ... 157.1 -8.1 149 17000 0.1 0 0.1 ... ... 0
0 ... ... 152.1 -8.1 144 17500 0.1 0 0.1 ... ... 25
0 ... ... 147.1 -8.1 139 18000 0.1 0 0.1 ... ... 35
0 ... ... 142.1 -8.1 134 18500 0.1 0 0.1 ... ... 25
0 ... ... 137.1 -8.1 129 19000 0.1 0 0.1 ... ... 87
0 ... ... 132.1 -8.1 124 19500 0.1 0 0.1 ... ... 105
0 ... ... 127.1 -8.1 119 20000 0.1 0 0.1 ... ... 491
0 ... ... 117.1 -8.1 109 21000 0.1 0 0.1 ... ... 382
0 ... ... 107.1 -8.1 99 22000 0.1 0 0.1 ... ... 1232
0 ... ... 102.1 -8.1 94 22500 0.1 0 0.1 ... ... 214
0 ... ... 97.1 -8.1 89 23000 0.1 0 0.1 ... ... 456
0 ... ... 92.1 -8.1 84 23500 0.1 0 0.1 ... ... 322
0 ... ... 87.1 -8.1 79 24000 0.1 0 0.1 ... ... 907
0 ... ... 82.1 -8.1 74 24500 0.1 0 0.1 ... ... 168
0 ... ... 77.1 -8.1 69 25000 0.1 0 0.1 ... ... 6125
0 ... ... 72.1 -8.1 64 25500 0.1 0 0.1 ... ... 999
0 ... ... 67.1 -8.1 59 26000 0.1 0 0.1 ... ... 4766
0 ... ... 62.1 -8.1 54 26500 0.1 0 0.1 ... ... 1878
738 54.9 54.9 57.1 -8.1 49 27000 0.1 0 0.1 ... ... 6413
1932 ... ... 52.1 -8.1 44 27500 0.1 0 0.1 ... ... 3482
196 ... ... 51.1 -8.1 43 27600 0.1 0 0.1 ... ... 1208
574 ... ... 49.1 -8.1 41 27800 0.1 0 0.1 ... ... 833
3209 ... ... 47.1 -8.1 39 28000 0.1 0 0.1 ... ... 5766
0 ... ... 46.1 -8.1 38 28100 0.1 0 0.1 ... ... 355
47 ... ... 45.1 -8.1 37 28200 0.1 0 0.1 ... ... 508
0 ... ... 44.1 -8.1 36 28300 0.1 0 0.1 ... ... 218
0 ... ... 43.1 -8.1 35 28400 0.1 0 0.1 ... ... 256
2758 ... ... 42.1 -8.1 34 28500 0.1 0 0.1 ... ... 5413
184 ... ... 41.1 -8.1 33 28600 0.1 -0.1 0.1 0.1 0.1 784
0 ... ... 40.1 -8.1 32 28700 0.1 -0.1 0.1 ... ... 229
0 ... ... 39.1 -8.2 31 28800 0.1 -0.1 0.1 0.1 0.1 225
0 ... ... 38.1 -8.2 30 28900 0.1 -0.1 0.1 ... ... 218
3706 34 32 37.1 -8.2 29 29000 0.1 -0.1 0.1 0.1 0.1 6094
0 ... ... 36.1 -8.2 28 29100 0.1 -0.1 0.1 0.1 0.1 198
0 ... ... 35.1 -8.2 27 29200 0.1 0 0.1 ... ... 609
0 ... ... 34.1 -8.1 26 29300 0.1 0 0.1 ... ... 720
0 ... ... 33.1 -8.1 25 29400 0.1 -0.1 0.2 ... ... 128
2748 ... ... 32.2 -8.2 24 29500 0.1 -0.1 0.2 ... ... 5229
9 ... ... 31.2 -8.2 23 29600 0.1 -0.1 0.2 ... ... 144
0 ... ... 30.2 -8.1 22.1 29700 0.2 0 0.2 ... ... 295
204 ... ... 29.2 -8.1 21.1 29800 0.2 0 0.2 ... ... 333
45 ... ... 28.2 -8.1 20.1 29900 0.2 0 0.2 ... ... 491
4979 24.8 19.5 27.2 -8.1 19.1 30000 0.2 0.1 0.2 0.2 0.2 10439
10 ... ... 26.2 -8.1 18.1 30100 0.2 0.1 0.2 ... ... 283
3 ... ... 25.2 -8.1 17.1 30200 0.2 0.1 0.2 ... ... 762
14 ... ... 24.2 -8 16.2 30300 0.3 0.1 0.2 ... ... 330
5 ... ... 23.2 -8 15.2 30400 0.3 0.1 0.2 ... ... 262
1264 ... ... 22.2 -8 14.2 30500 0.3 0.1 0.2 0.3 0.2 1650
38 ... ... 21.2 -8 13.2 30600 0.3 0.1 0.2 ... ... 496
76 ... ... 20.2 -8 12.3 30700 0.4 0.2 0.2 ... ... 331
491 ... ... 19.2 -7.9 11.3 30800 0.4 0.2 0.2 ... ... 256
17 ... ... 18.3 -7.9 10.4 30900 0.5 0.2 0.3 ... ... 236
4744 14.6 11.8 17.3 -7.9 9.4 31000 0.5 0.3 0.3 0.5 0.3 7981
13 ... ... 16.3 -7.9 8.5 31100 0.6 0.3 0.3 0.5 0.5 252
256 ... ... 15.3 -7.8 7.6 31200 0.7 0.4 0.3 0.6 0.6 747
25 ... ... 14.4 -7.7 6.7 31300 0.8 0.5 0.4 ... ... 511
58 ... ... 13.4 -7.5 5.9 31400 1 0.6 0.4 0.9 0.9 827
3601 ... ... 12.4 -7.3 5.1 31500 1.2 0.8 0.4 1.2 0.5 2950
35 ... ... 11.5 -7.1 4.4 31600 1.5 1.1 0.5 1.6 1.6 276
63 ... ... 10.6 -6.8 3.8 31700 1.9 1.3 0.6 1.7 0.9 201
557 ... ... 9.7 -6.5 3.2 31800 2.3 1.7 0.7 ... ... 1274
41 ... ... 8.8 -6.1 2.7 31900 2.8 2 0.8 ... ... 211
3882 3.6 3.4 8 -5.8 2.2 32000 3.3 2.4 1 3.9 1.2 4064
159 3.2 2 7.2 -5.4 1.8 32100 3.9 2.7 1.2 2.6 1.7 74
253 ... ... 6.4 -5 1.5 32200 4.6 3.2 1.4 2.1 2.1 134
69 ... ... 5.7 -4.5 1.2 32300 5.3 3.7 1.7 ... ... 507
124 ... ... 5 -4.1 1 32400 6.1 4.1 2 ... ... 59
3010 2.7 2.5 4.4 -3.6 0.8 32500 6.9 4.6 2.4 7.4 3 2446
53 ... ... 3.8 -3.2 0.7 32600 7.8 5 2.8 ... ... 342
108 ... ... 3.3 -2.7 0.6 32700 8.7 5.4 3.3 ... ... 30
240 1.6 1.4 2.8 -2.4 0.5 32800 9.6 5.8 3.8 ... ... 10
201 1.1 1.1 2.4 -2.1 0.4 32900 10.5 6.1 4.4 ... ... 20
3338 2.1 0.3 2.1 -1.8 0.3 33000 11.4 6.4 5.1 9.4 9.4 792
984 ... ... 1.7 -1.5 0.3 33100 12.4 6.7 5.7 ... ... 10
400 0.3 0.3 1.5 -1.3 0.2 33200 13.3 6.9 6.5 ... ... 0
373 ... ... 1.2 -1 0.2 33300 14.3 7.1 7.2 ... ... 0
506 ... ... 1 -0.9 0.2 33400 15.3 7.3 8 ... ... 0
1060 0.7 0.5 0.9 -0.7 0.2 33500 16.3 7.4 8.9 ... ... 12
96 0.2 0.2 0.7 -0.6 0.2 33600 17.2 7.5 9.7 ... ... 1
153 ... ... 0.6 -0.5 0.1 33700 18.2 7.6 10.6 ... ... 0
88 ... ... 0.5 -0.4 0.1 33800 19.2 7.7 11.5 ... ... 0
92 ... ... 0.5 -0.4 0.1 33900 20.2 7.8 12.5 ... ... 0
1629 0.4 0.1 0.4 -0.3 0.1 34000 21.2 7.9 13.4 ... ... 34
61 0.1 0.1 0.3 -0.2 0.1 34100 22.2 7.9 14.3 ... ... 0
30 ... ... 0.3 -0.2 0.1 34200 23.2 7.9 15.3 ... ... 0
0 ... ... 0.3 -0.2 0.1 34300 24.2 7.9 16.3 ... ... 0
0 ... ... 0.2 -0.2 0.1 34400 25.2 8 17.2 ... ... 0
398 ... ... 0.2 -0.2 0.1 34500 26.2 8 18.2 ... ... 0
0 ... ... 0.2 -0.1 0.1 34600 27.2 8 19.2 ... ... 0
0 0.1 0.1 0.2 -0.1 0.1 34700 28.2 8 20.2 ... ... 0
2380 0.1 0.1 0.1 -0.1 0.1 35000 31.2 8.1 23.1 ... ... 14
196 ... ... 0.1 -0.1 0.1 35500 36.2 8.1 28.1 ... ... 0
450 ... ... 0.1 0 0.1 36000 41.2 8.1 33.1 ... ... 0
705 ... ... 0.1 0 0.1 36500 46.2 8.1 38.1 ... ... 0
1621 ... ... 0.1 0 0.1 37000 51.2 8.1 43.1 ... ... 0
38 ... ... 0.1 0 0.1 37500 56.2 8.1 48.1 ... ... 0
458 ... ... 0.1 0 0.1 38000 61.2 8.1 53.1 ... ... 2
0 ... ... 0.1 0 0.1 38500 66.2 8.1 58.1 ... ... 0
2450 ... ... 0.1 0 0.1 39000 71.2 8.1 63.1 ... ... 5
0 ... ... 0.1 0 0.1 39500 76.2 8.1 68.1 ... ... 0
2666 ... ... 0.1 0 0.1 40000 81.2 8.1 73.1 ... ... 16
231 ... ... 0.1 0 0.1 41000 91.2 8.1 83.1 ... ... 0
198 ... ... 0.1 0 0.1 42000 101.2 8.1 93.1 ... ... 0
147 ... ... 0.1 0 0.1 43000 111.2 8.1 103.1 ... ... 0
158 ... ... 0.1 0 0.1 44000 121.2 8.1 113.1 ... ... 0
409 ... ... 0.1 0 0.1 45000 131.2 8.1 123.1 ... ... 300
278 ... ... 0.1 0 0.1 46000 141.2 8.1 133.1 ... ... 120
154 ... ... 0.1 0 0.1 47000 151.2 8.1 143.1 ... ... 50
88 ... ... 0.1 0 0.1 48000 161.2 8.1 153.1 ... ... 0
65 ... ... 0.1 0 0.1 49000 171.2 8.2 163 ... ... 0
118 ... ... 0.1 0 0.1 50000 181.2 8.2 173 ... ... 0
50 ... ... 0.1 0 0.1 51000 191.2 8.2 183 ... ... 0
25 ... ... 0.1 0 0.1 52000 201.2 8.2 193 ... ... 0
73 ... ... 0.1 0 0.1 53000 211.2 8.2 203 ... ... 0
30 ... ... 0.1 0 0.1 54000 221.2 8.2 213 ... ... 0
0 ... ... 0.1 0 0.1 55000 231.2 8.2 223 ... ... 0
0 ... ... 0.1 0 0.1 56000 241.1 8.1 233 ... ... 0
0 ... ... 0.1 0 0.1 57000 251.1 8.1 243 ... ... 0
0 ... ... 0.1 0 0.1 58000 261.1 8.1 253 ... ... 0
0 ... ... 0.1 0 0.1 59000 271.1 8.1 263 ... ... 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.