DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 315.6
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 ... ... 254.7 6.9 261.6 5400 0.1 0 0.1 ... ... 0
0 ... ... 250.7 6.9 257.6 5800 0.1 0 0.1 ... ... 0
0 ... ... 163.7 6.9 170.6 14500 0.1 0 0.1 ... ... 0
0 ... ... 158.7 6.9 165.6 15000 0.1 0 0.1 ... ... 0
0 ... ... 153.7 6.9 160.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 148.7 6.9 155.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 143.7 6.9 150.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 138.7 6.9 145.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 133.7 6.9 140.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 128.7 6.9 135.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 123.7 6.9 130.6 18500 0.1 0 0.1 ... ... 25
0 ... ... 118.7 6.9 125.6 19000 0.1 0 0.1 0.1 0.1 50
0 ... ... 113.7 6.9 120.6 19500 0.1 -0.1 0.1 ... ... 25
0 ... ... 108.7 6.9 115.6 20000 0.1 -0.1 0.1 ... ... 366
0 ... ... 98.7 6.9 105.6 21000 0.1 -0.1 0.1 ... ... 272
0 ... ... 88.8 6.9 95.6 22000 0.1 -0.1 0.2 ... ... 1211
0 ... ... 83.8 6.9 90.6 22500 0.1 -0.1 0.2 ... ... 158
0 ... ... 78.8 6.9 85.7 23000 0.2 0 0.2 ... ... 464
0 ... ... 73.8 6.9 80.7 23500 0.2 -0.1 0.2 ... ... 322
0 ... ... 68.9 6.9 75.7 24000 0.2 -0.1 0.3 ... ... 690
0 ... ... 63.9 6.8 70.7 24500 0.2 -0.1 0.3 0.3 0.3 154
0 ... ... 59 6.8 65.8 25000 0.3 -0.1 0.4 0.3 0.2 5291
0 ... ... 54 6.8 60.8 25500 0.3 -0.2 0.4 0.4 0.4 955
2 ... ... 49.1 6.8 55.9 26000 0.3 -0.2 0.5 0.4 0.4 4030
13 ... ... 44.2 6.7 50.9 26500 0.4 -0.2 0.6 0.5 0.4 2190
815 40.4 40.4 39.3 6.7 46 27000 0.4 -0.3 0.7 ... ... 8432
1952 ... ... 34.4 6.7 41.1 27500 0.5 -0.3 0.8 0.8 0.5 4003
196 ... ... 33.5 6.6 40.1 27600 0.5 -0.3 0.8 ... ... 1179
674 ... ... 31.5 6.6 38.1 27800 0.6 -0.3 0.9 ... ... 722
3333 34.3 34.3 29.6 6.6 36.1 28000 0.6 -0.3 0.9 0.9 0.5 6278
0 ... ... 28.6 6.6 35.2 28100 0.6 -0.4 1 ... ... 317
47 ... ... 27.7 6.5 34.2 28200 0.6 -0.4 1 0.6 0.6 241
0 ... ... 26.7 6.5 33.2 28300 0.7 -0.4 1.1 0.8 0.6 77
0 ... ... 25.8 6.4 32.2 28400 0.7 -0.5 1.2 0.9 0.9 100
4854 31.1 23.6 24.9 6.4 31.3 28500 0.7 -0.5 1.2 1.3 0.6 5422
187 ... ... 24 6.3 30.3 28600 0.7 -0.6 1.3 1 0.7 860
0 ... ... 23 6.3 29.3 28700 0.8 -0.6 1.4 1.4 0.7 78
0 ... ... 22.1 6.3 28.4 28800 0.8 -0.7 1.5 0.7 0.7 21
0 ... ... 21.2 6.2 27.4 28900 0.8 -0.8 1.6 0.8 0.8 57
4686 26.3 22 20.4 6.1 26.4 29000 0.9 -0.9 1.7 1.7 0.8 7294
0 ... ... 19.5 6 25.5 29100 0.9 -0.9 1.8 ... ... 125
0 ... ... 18.6 5.9 24.5 29200 1 -1 2 ... ... 456
0 ... ... 17.8 5.8 23.6 29300 1 -1.1 2.1 1.4 1 200
0 ... ... 17 5.7 22.6 29400 1.1 -1.3 2.3 1.9 1 62
3270 21.9 21.9 16.2 5.6 21.7 29500 1.2 -1.3 2.5 2.7 1.1 5374
9 ... ... 15.4 5.5 20.8 29600 1.2 -1.5 2.7 1.1 1.1 29
0 ... ... 14.6 5.3 19.9 29700 1.3 -1.6 2.9 2 1.2 150
204 ... ... 13.8 5.2 19 29800 1.4 -1.8 3.2 2.4 2.1 127
46 ... ... 13.1 5 18.1 29900 1.6 -1.9 3.4 3.9 1.4 316
7161 17.2 10.3 12.4 4.8 17.2 30000 1.7 -2.1 3.7 4 1.5 5994
10 ... ... 11.7 4.7 16.4 30100 1.8 -2.2 4 4.1 1.8 20
3 ... ... 11.1 4.5 15.6 30200 2 -2.4 4.4 4.9 1.9 329
14 ... ... 10.5 4.3 14.7 30300 2.2 -2.6 4.8 5.3 2 197
5 ... ... 9.9 4.1 14 30400 2.4 -2.8 5.2 5.6 2.3 40
1547 13.8 9.1 9.3 3.9 13.2 30500 2.6 -3 5.6 4.1 2.4 2501
38 ... ... 8.7 3.7 12.4 30600 2.8 -3.2 6 5.2 2.6 51
76 ... ... 8.2 3.6 11.7 30700 3.1 -3.4 6.5 5.9 4.8 89
502 6.1 6.1 7.7 3.4 11 30800 3.4 -3.6 7 6.7 3.5 37
11 5.6 5.1 7.2 3.2 10.3 30900 3.7 -3.8 7.5 5.5 3.6 90
6829 9.8 5.6 6.7 3 9.7 31000 4.1 -4 8 6.2 3.9 2261
9 5.3 5 6.3 2.8 9.1 31100 4.5 -4.2 8.6 11.1 4.3 30
184 8 4.7 5.9 2.6 8.5 31200 4.9 -4.3 9.2 6.6 5.1 10
20 8.3 4.8 5.5 2.4 7.9 31300 5.3 -4.5 9.8 7.6 5.2 0
0 6.2 6 5.2 2.2 7.4 31400 5.8 -4.7 10.5 ... ... 0
3892 7.1 3.8 4.8 2 6.8 31500 6.2 -4.9 11.1 8.1 6.1 375
0 ... ... 4.5 1.8 6.3 31600 6.7 -5.1 11.8 ... ... 0
7 5.8 3.9 4.3 1.6 5.9 31700 7.3 -5.3 12.5 7.9 7.9 0
12 5.1 3.7 4 1.5 5.5 31800 7.9 -5.4 13.3 ... ... 0
20 3.4 3.2 3.7 1.4 5.1 31900 8.5 -5.6 14 11.1 11.1 0
4337 5.1 2.9 3.5 1.2 4.7 32000 9.1 -5.7 14.8 ... ... 621
26 4.1 4.1 3.3 1 4.3 32100 9.7 -5.9 15.6 ... ... 0
0 ... ... ... ... 4 32200 10.4 ... ... ... ... 0
0 ... ... ... ... 3.7 32300 11.1 ... ... ... ... 0
0 2.8 2.8 ... ... 3.4 32400 11.8 ... ... ... ... 0
799 4 1.9 2.6 0.6 3.2 32500 12.6 -6.3 18.9 ... ... 9
3125 3 1.5 1.9 0.3 2.2 33000 16.5 -6.7 23.2 ... ... 2
129 1.8 1.1 1.5 0 1.5 33500 20.9 -6.9 27.7 ... ... 10
1620 1.4 0.8 1.2 -0.1 1.1 34000 25.4 -7 32.4 ... ... 19
108 1.1 1.1 0.9 -0.1 0.8 34500 30.2 -7 37.2 ... ... 0
1963 0.6 0.5 0.8 -0.2 0.6 35000 35 -7 42 ... ... 14
166 ... ... 0.6 -0.1 0.5 35500 39.9 -7 46.9 ... ... 0
401 ... ... 0.5 -0.1 0.5 36000 44.8 -7 51.8 ... ... 0
66 ... ... 0.5 -0.1 0.4 36500 49.7 -7 56.7 ... ... 0
1730 ... ... 0.4 -0.1 0.3 37000 54.7 -7 61.6 ... ... 0
428 ... ... 0.3 -0.1 0.3 38000 64.6 -7 71.5 ... ... 0
2604 0.2 0.2 0.3 -0.1 0.2 39000 74.5 -7 81.5 ... ... 5
2656 ... ... 0.2 -0.1 0.2 40000 84.5 -7 91.4 ... ... 16
84 0.2 0.1 0.2 -0.1 0.1 41000 94.5 -6.9 101.4 ... ... 0
62 ... ... 0.2 -0.1 0.1 42000 104.4 -7 111.4 ... ... 0
147 ... ... 0.1 0 0.1 43000 114.4 -6.9 121.3 ... ... 0
98 ... ... 0.1 0 0.1 44000 124.4 -6.9 131.3 ... ... 0
418 ... ... 0.1 -0.1 0.1 45000 134.4 -6.9 141.3 ... ... 300
173 ... ... 0.1 -0.1 0.1 46000 144.4 -6.9 151.3 ... ... 120
144 ... ... 0.1 -0.1 0.1 47000 154.4 -6.9 161.3 ... ... 50
88 ... ... 0.1 0 0.1 48000 164.4 -6.9 171.3 ... ... 0
65 ... ... 0.1 0 0.1 49000 174.4 -6.9 181.3 ... ... 0
113 ... ... 0.1 0 0.1 50000 184.4 -6.9 191.3 ... ... 0
25 ... ... 0.1 0 0.1 51000 194.4 -6.9 201.3 ... ... 0
25 ... ... 0.1 0 0.1 52000 204.4 -6.9 211.3 ... ... 0
73 ... ... 0.1 0 0.1 53000 214.4 -6.9 221.3 ... ... 0
0 ... ... 0.1 0 0.1 54000 224.4 -6.9 231.3 ... ... 0
0 ... ... 0.1 0 0.1 55000 234.4 -6.9 241.3 ... ... 0
0 ... ... 0.1 0 0.1 56000 244.4 -6.9 251.3 ... ... 0
0 ... ... 0.1 0 0.1 57000 254.4 -6.9 261.3 ... ... 0
0 ... ... 0.1 0 0.1 58000 264.4 -6.9 271.3 ... ... 0
0 ... ... 0.1 0 0.1 59000 274.4 -6.9 281.3 ... ... 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.