DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 330.8
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 ... ... 268.5 8.3 276.8 5400 0.1 0 0.1 ... ... 0
0 ... ... 264.5 8.3 272.8 5800 0.1 0 0.1 ... ... 0
0 ... ... 177.5 8.3 185.8 14500 0.1 0 0.1 ... ... 0
0 ... ... 172.5 8.3 180.8 15000 0.1 0 0.1 ... ... 0
0 ... ... 167.5 8.3 175.8 15500 0.1 0 0.1 ... ... 0
0 ... ... 162.5 8.3 170.8 16000 0.1 0 0.1 ... ... 0
0 ... ... 157.5 8.3 165.8 16500 0.1 0 0.1 ... ... 0
0 ... ... 152.5 8.3 160.8 17000 0.1 0 0.1 ... ... 0
0 ... ... 147.5 8.3 155.8 17500 0.1 0 0.1 ... ... 25
0 ... ... 142.5 8.3 150.8 18000 0.1 0 0.1 ... ... 35
0 ... ... 137.5 8.3 145.8 18500 0.1 0 0.1 ... ... 25
0 ... ... 132.5 8.3 140.8 19000 0.1 0 0.1 ... ... 87
0 ... ... 127.5 8.3 135.8 19500 0.1 0 0.1 ... ... 105
0 ... ... 122.5 8.3 130.8 20000 0.1 0 0.1 ... ... 491
0 ... ... 112.5 8.3 120.8 21000 0.1 0 0.1 ... ... 382
0 ... ... 102.5 8.4 110.9 22000 0.1 0 0.1 ... ... 1232
0 ... ... 97.5 8.4 105.9 22500 0.1 0 0.1 ... ... 214
0 ... ... 92.5 8.4 100.9 23000 0.1 0 0.1 ... ... 456
0 ... ... 87.5 8.4 95.9 23500 0.1 0 0.1 ... ... 322
0 ... ... 82.5 8.4 90.9 24000 0.1 0 0.1 ... ... 907
0 ... ... 77.5 8.4 85.9 24500 0.1 0 0.1 ... ... 168
0 ... ... 72.5 8.4 80.9 25000 0.1 0 0.1 ... ... 6125
0 ... ... 67.5 8.4 75.9 25500 0.1 0 0.1 ... ... 999
2 ... ... 62.6 8.3 70.9 26000 0.1 0 0.1 ... ... 4766
13 ... ... 57.6 8.3 65.9 26500 0.1 0 0.1 ... ... 1878
815 ... ... 52.6 8.3 60.9 27000 0.1 0 0.1 ... ... 6413
1937 ... ... 47.6 8.3 55.9 27500 0.1 -0.1 0.1 0.1 0.1 3494
196 ... ... 46.6 8.3 54.9 27600 0.1 -0.1 0.1 ... ... 1208
574 ... ... 44.6 8.3 52.9 27800 0.1 -0.1 0.1 ... ... 833
3231 ... ... 42.6 8.3 50.9 28000 0.1 -0.1 0.2 0.1 0.1 5716
0 ... ... 41.6 8.3 49.9 28100 0.1 -0.1 0.2 ... ... 355
47 ... ... 40.6 8.3 48.9 28200 0.1 -0.1 0.2 ... ... 508
0 ... ... 39.7 8.2 47.9 28300 0.1 -0.1 0.2 ... ... 218
0 ... ... 38.7 8.2 46.9 28400 0.1 -0.1 0.2 ... ... 256
2758 ... ... 37.7 8.3 45.9 28500 0.1 -0.1 0.2 ... ... 5388
184 ... ... 36.7 8.3 44.9 28600 0.1 -0.1 0.2 ... ... 784
0 ... ... 35.7 8.3 43.9 28700 0.1 -0.1 0.2 0.1 0.1 220
0 ... ... 34.7 8.3 42.9 28800 0.1 -0.1 0.2 ... ... 225
0 ... ... 33.7 8.2 41.9 28900 0.1 -0.1 0.2 ... ... 218
3733 ... ... 32.7 8.2 40.9 29000 0.1 -0.1 0.2 ... ... 6094
0 ... ... 31.7 8.2 39.9 29100 0.1 -0.1 0.2 ... ... 206
0 ... ... 30.7 8.2 38.9 29200 0.2 -0.1 0.3 ... ... 609
0 ... ... 29.8 8.2 37.9 29300 0.2 -0.1 0.3 ... ... 720
0 ... ... 28.8 8.2 37 29400 0.2 -0.1 0.3 ... ... 128
3048 ... ... 27.8 8.2 36 29500 0.2 -0.2 0.3 0.2 0.2 5277
9 ... ... 26.8 8.2 35 29600 0.2 -0.2 0.3 ... ... 144
0 ... ... 25.8 8.2 34 29700 0.2 -0.1 0.3 ... ... 295
204 ... ... 24.9 8.2 33 29800 0.2 -0.2 0.4 ... ... 333
45 ... ... 23.9 8.2 32 29900 0.2 -0.2 0.4 0.2 0.2 509
4922 27.6 20.3 22.9 8.1 31 30000 0.2 -0.2 0.4 0.3 0.2 10456
10 ... ... 21.9 8.1 30 30100 0.2 -0.2 0.4 0.2 0.2 265
3 ... ... 21 8.1 29 30200 0.2 -0.3 0.5 0.3 0.3 732
14 ... ... 20 8 28 30300 0.2 -0.3 0.5 ... ... 330
5 ... ... 19 8 27 30400 0.3 -0.3 0.6 ... ... 232
1264 ... ... 18.1 8 26.1 30500 0.3 -0.4 0.6 0.3 0.3 1735
38 ... ... 17.1 8 25.1 30600 0.3 -0.4 0.6 0.4 0.3 365
76 ... ... 16.2 7.9 24.1 30700 0.3 -0.5 0.7 0.3 0.3 456
491 ... ... 15.3 7.9 23.1 30800 0.3 -0.5 0.8 0.3 0.3 167
17 ... ... 14.3 7.8 22.1 30900 0.3 -0.5 0.8 ... ... 236
4785 20.9 17.4 13.4 7.7 21.1 31000 0.3 -0.6 0.9 1 0.3 7469
13 ... ... 12.5 7.6 20.1 31100 0.4 -0.7 1 ... ... 252
256 ... ... 11.6 7.6 19.2 31200 0.4 -0.8 1.2 ... ... 755
25 ... ... 10.8 7.4 18.2 31300 0.4 -1 1.3 1 0.4 513
58 ... ... 10 7.3 17.2 31400 0.4 -1.1 1.5 0.5 0.5 806
3601 ... ... 9.2 7.1 16.3 31500 0.5 -1.2 1.7 0.8 0.4 3067
35 ... ... 8.4 6.9 15.3 31600 0.5 -1.4 1.9 2.7 0.5 278
63 ... ... 7.7 6.7 14.4 31700 0.6 -1.6 2.2 0.6 0.5 231
557 ... ... 7 6.5 13.4 31800 0.6 -1.9 2.5 3.5 0.6 1175
41 ... ... 6.3 6.2 12.5 31900 0.7 -2.1 2.8 0.9 0.7 54
3908 7.4 7.4 5.7 5.9 11.6 32000 0.9 -2.4 3.2 3.8 0.8 3729
159 ... ... 5.2 5.6 10.8 32100 1 -2.7 3.7 ... ... 64
253 ... ... 4.6 5.3 9.9 32200 1.2 -3 4.1 1.4 1.2 132
69 ... ... 4.1 5 9.1 32300 1.3 -3.3 4.6 2.4 1.6 99
124 ... ... 3.7 4.7 8.4 32400 1.6 -3.6 5.2 2.9 1.8 16
3402 7.3 3.7 3.3 4.4 7.6 32500 1.8 -4 5.8 3.5 1.9 1516
90 6.6 4 2.9 4.1 6.9 32600 2.1 -4.3 6.4 ... ... 10
88 2.8 2.8 2.6 3.7 6.3 32700 2.5 -4.6 7.1 ... ... 10
176 5.9 4.1 2.2 3.5 5.7 32800 2.9 -4.9 7.7 ... ... 10
201 ... ... 2 3.1 5.1 32900 3.3 -5.2 8.5 3.8 3.8 20
4511 5.1 2.3 1.7 2.8 4.5 33000 3.7 -5.5 9.2 4.5 3.5 160
999 3.6 2.3 1.5 2.5 4 33100 4.2 -5.8 10 ... ... 10
390 ... ... 1.3 2.2 3.5 33200 4.7 -6.1 10.8 ... ... 0
213 ... ... 1.1 2 3.1 33300 5.3 -6.3 11.6 ... ... 0
499 2.4 2.3 1 1.7 2.7 33400 5.9 -6.6 12.5 ... ... 0
841 2.6 1.9 0.9 1.5 2.4 33500 6.6 -6.8 13.4 ... ... 12
144 1.8 1.4 0.8 1.3 2.1 33600 7.3 -7 14.3 ... ... 0
126 1.1 0.9 0.7 1.1 1.8 33700 8 -7.2 15.2 ... ... 0
108 1.2 0.9 0.6 1 1.6 33800 8.8 -7.4 16.1 ... ... 0
66 0.8 0.6 0.6 0.8 1.4 33900 9.6 -7.5 17.1 ... ... 0
1513 1.1 0.6 0.5 0.7 1.2 34000 10.4 -7.7 18 ... ... 34
51 0.9 0.9 0.5 0.6 1 34100 11.2 -7.8 19 ... ... 0
0 0.9 0.8 0.4 0.5 0.9 34200 12.1 -7.9 19.9 ... ... 0
0 ... ... 0.4 0.4 0.8 34300 13 -7.9 20.9 ... ... 0
0 ... ... 0.4 0.3 0.7 34400 13.9 -8 21.9 ... ... 0
376 ... ... 0.3 0.3 0.6 34500 14.8 -8.1 22.8 ... ... 0
2244 0.4 0.2 0.3 0.1 0.4 35000 19.6 -8.2 27.7 ... ... 14
186 0.2 0.2 0.2 0.1 0.3 35500 24.4 -8.3 32.7 ... ... 0
451 0.2 0.1 0.1 0.1 0.2 36000 29.4 -8.3 37.6 ... ... 0
705 ... ... 0.1 0 0.1 36500 34.3 -8.3 42.6 ... ... 0
1621 ... ... 0.1 0.1 0.1 37000 39.3 -8.3 47.6 ... ... 0
38 ... ... 0.1 0 0.1 37500 44.3 -8.3 52.6 ... ... 0
458 ... ... 0.1 0 0.1 38000 49.3 -8.3 57.6 ... ... 2
0 ... ... 0.1 0 0.1 38500 54.3 -8.3 62.6 ... ... 0
2450 ... ... 0.1 0 0.1 39000 59.3 -8.3 67.5 ... ... 28
0 ... ... 0.1 0 0.1 39500 64.3 -8.3 72.5 ... ... 0
2666 ... ... 0.1 0 0.1 40000 69.3 -8.3 77.5 ... ... 16
231 ... ... 0.1 0 0.1 41000 79.3 -8.3 87.5 ... ... 0
198 ... ... 0.1 0 0.1 42000 89.3 -8.3 97.5 ... ... 0
147 ... ... 0.1 0 0.1 43000 99.3 -8.3 107.5 ... ... 0
158 ... ... 0.1 0 0.1 44000 109.3 -8.3 117.5 ... ... 0
409 ... ... 0.1 0 0.1 45000 119.2 -8.3 127.5 ... ... 300
278 ... ... 0.1 0 0.1 46000 129.2 -8.3 137.5 ... ... 120
154 ... ... 0.1 0 0.1 47000 139.2 -8.3 147.5 ... ... 50
88 ... ... 0.1 0 0.1 48000 149.2 -8.3 157.5 ... ... 0
65 ... ... 0.1 0 0.1 49000 159.2 -8.3 167.5 ... ... 0
118 ... ... 0.1 0 0.1 50000 169.2 -8.3 177.5 ... ... 0
50 ... ... 0.1 0 0.1 51000 179.2 -8.3 187.5 ... ... 0
25 ... ... 0.1 0 0.1 52000 189.2 -8.3 197.5 ... ... 0
73 ... ... 0.1 0 0.1 53000 199.2 -8.3 207.5 ... ... 0
30 ... ... 0.1 0 0.1 54000 209.2 -8.3 217.5 ... ... 0
0 ... ... 0.1 0 0.1 55000 219.2 -8.3 227.5 ... ... 0
0 ... ... 0.1 0 0.1 56000 229.2 -8.3 237.5 ... ... 0
0 ... ... 0.1 0 0.1 57000 239.2 -8.3 247.5 ... ... 0
0 ... ... 0.1 0 0.1 58000 249.2 -8.3 257.5 ... ... 0
0 ... ... 0.1 0 0.1 59000 259.2 -8.3 267.5 ... ... 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.