DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 322.5
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 ... ... 274.4 -5.9 268.5 5400 0.1 0 0.1 ... ... 0
0 ... ... 270.4 -5.9 264.5 5800 0.1 0 0.1 ... ... 0
0 ... ... 183.4 -5.9 177.5 14500 0.1 0 0.1 ... ... 0
0 ... ... 178.4 -5.9 172.5 15000 0.1 0 0.1 ... ... 0
0 ... ... 173.4 -5.9 167.5 15500 0.1 0 0.1 ... ... 0
0 ... ... 168.4 -5.9 162.5 16000 0.1 0 0.1 ... ... 0
0 ... ... 163.4 -5.9 157.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 158.4 -5.9 152.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 153.4 -5.9 147.5 17500 0.1 0 0.1 ... ... 25
0 ... ... 148.4 -5.9 142.5 18000 0.1 0 0.1 ... ... 35
0 ... ... 143.4 -5.9 137.5 18500 0.1 0 0.1 ... ... 25
0 ... ... 138.4 -5.9 132.5 19000 0.1 0 0.1 ... ... 87
0 ... ... 133.4 -5.9 127.5 19500 0.1 0 0.1 ... ... 105
0 ... ... 128.4 -5.9 122.5 20000 0.1 0 0.1 ... ... 491
0 ... ... 118.4 -5.9 112.5 21000 0.1 0 0.1 ... ... 382
0 ... ... 108.4 -5.9 102.5 22000 0.1 0 0.1 ... ... 1232
0 ... ... 103.4 -5.9 97.5 22500 0.1 0 0.1 ... ... 214
0 ... ... 98.4 -5.9 92.5 23000 0.1 0 0.1 ... ... 456
0 ... ... 93.4 -5.9 87.5 23500 0.1 0 0.1 ... ... 322
0 ... ... 88.4 -5.9 82.5 24000 0.1 0 0.1 ... ... 907
0 ... ... 83.4 -5.9 77.5 24500 0.1 0 0.1 ... ... 168
0 ... ... 78.4 -5.9 72.5 25000 0.1 0 0.1 ... ... 6125
0 ... ... 73.4 -5.9 67.5 25500 0.1 0 0.1 0.1 0.1 999
2 ... ... 68.4 -5.9 62.6 26000 0.1 0 0.1 ... ... 4666
13 ... ... 63.5 -5.9 57.6 26500 0.1 0 0.1 ... ... 1878
815 ... ... 58.5 -5.9 52.6 27000 0.1 -0.1 0.1 ... ... 6413
1937 ... ... 53.5 -5.9 47.6 27500 0.1 0 0.1 ... ... 3544
196 ... ... 52.5 -5.9 46.6 27600 0.1 0 0.1 ... ... 1208
574 ... ... 50.5 -5.9 44.6 27800 0.1 0 0.1 ... ... 833
3246 ... ... 48.5 -5.9 42.6 28000 0.2 0.1 0.1 0.2 0.1 5761
0 ... ... 47.5 -5.9 41.6 28100 0.2 0 0.2 ... ... 355
47 ... ... 46.5 -5.9 40.6 28200 0.2 0 0.2 ... ... 508
0 ... ... 45.5 -5.9 39.7 28300 0.2 0 0.2 ... ... 218
0 ... ... 44.5 -5.9 38.7 28400 0.2 0 0.2 ... ... 256
2773 ... ... 43.5 -5.9 37.7 28500 0.2 0 0.2 ... ... 5388
184 ... ... 42.6 -5.9 36.7 28600 0.2 0 0.2 ... ... 784
0 ... ... 41.6 -5.9 35.7 28700 0.2 0.1 0.2 ... ... 220
0 ... ... 40.6 -5.9 34.7 28800 0.2 0.1 0.2 ... ... 225
0 ... ... 39.6 -5.9 33.7 28900 0.2 0.1 0.2 0.3 0.3 218
3741 37.1 37.1 38.6 -5.9 32.7 29000 0.2 0 0.2 0.2 0.2 6384
0 ... ... 37.6 -5.9 31.7 29100 0.2 0 0.2 0.3 0.2 198
0 ... ... 36.6 -5.9 30.7 29200 0.3 0.1 0.2 0.3 0.3 603
0 ... ... 35.6 -5.9 29.8 29300 0.3 0.1 0.2 ... ... 720
0 ... ... 34.6 -5.9 28.8 29400 0.3 0.1 0.2 ... ... 128
3048 33.2 33.2 33.6 -5.9 27.8 29500 0.3 0.1 0.2 0.3 0.3 5276
9 ... ... 32.6 -5.8 26.8 29600 0.3 0.1 0.3 ... ... 144
0 ... ... 31.6 -5.8 25.8 29700 0.3 0.1 0.3 0.3 0.3 295
204 ... ... 30.7 -5.8 24.9 29800 0.4 0.1 0.3 0.8 0.4 283
45 ... ... 29.7 -5.8 23.9 29900 0.4 0.1 0.3 0.4 0.3 523
4932 ... ... 28.7 -5.8 22.9 30000 0.4 0.1 0.3 0.5 0.4 10854
10 ... ... 27.7 -5.8 21.9 30100 0.4 0.1 0.3 0.4 0.3 260
3 ... ... 26.7 -5.8 21 30200 0.5 0.1 0.4 0.5 0.5 681
14 ... ... 25.8 -5.8 20 30300 0.5 0.2 0.4 0.5 0.4 298
5 ... ... 24.8 -5.8 19 30400 0.6 0.2 0.4 0.5 0.4 242
1264 ... ... 23.8 -5.8 18.1 30500 0.6 0.2 0.4 0.6 0.4 2398
38 ... ... 22.8 -5.7 17.1 30600 0.6 0.2 0.5 0.7 0.5 227
76 ... ... 21.9 -5.7 16.2 30700 0.7 0.2 0.5 0.7 0.5 280
492 15.9 15.9 20.9 -5.7 15.3 30800 0.8 0.2 0.6 0.6 0.5 139
17 ... ... 20 -5.7 14.3 30900 0.8 0.2 0.6 0.7 0.6 230
4793 19.3 14.7 19.1 -5.7 13.4 31000 0.9 0.3 0.7 0.7 0.6 7750
13 ... ... 18.1 -5.6 12.5 31100 1 0.3 0.7 0.7 0.7 252
256 ... ... 17.2 -5.6 11.6 31200 1.2 0.4 0.8 1 0.8 862
25 ... ... 16.3 -5.6 10.8 31300 1.3 0.4 0.9 1 1 582
58 ... ... 15.4 -5.5 10 31400 1.5 0.5 1 1.1 1 804
3751 14.8 14.7 14.5 -5.4 9.2 31500 1.7 0.5 1.2 2 1 3154
35 ... ... 13.7 -5.3 8.4 31600 1.9 0.7 1.3 1.9 1.3 281
63 ... ... 12.9 -5.2 7.7 31700 2.2 0.7 1.5 2.6 1.8 163
557 ... ... 12 -5.1 7 31800 2.5 0.8 1.7 2.9 1.5 783
41 ... ... 11.3 -5 6.3 31900 2.8 1 1.9 ... ... 54
3918 10.8 5.8 10.5 -4.8 5.7 32000 3.2 1.2 2.1 3.8 2 4149
159 ... ... 9.8 -4.6 5.2 32100 3.7 1.3 2.4 2.9 2.5 64
253 ... ... 9 -4.4 4.6 32200 4.1 1.5 2.7 3.8 3.8 122
69 ... ... 8.4 -4.3 4.1 32300 4.6 1.7 3 3.5 2.8 114
124 ... ... 7.7 -4.1 3.7 32400 5.2 1.9 3.3 5.1 3.1 10
3216 7.7 3 7.1 -3.8 3.3 32500 5.8 2.1 3.7 5.6 3.5 843
110 5.8 3.1 6.5 -3.6 2.9 32600 6.4 2.3 4.1 5.4 5.4 0
124 5.3 2.4 5.9 -3.4 2.6 32700 7.1 2.6 4.5 ... ... 10
188 5.5 2.1 5.4 -3.2 2.2 32800 7.7 2.7 5 ... ... 10
196 5.1 2.8 4.9 -3 2 32900 8.5 3 5.5 ... ... 20
4837 5 1.5 4.5 -2.8 1.7 33000 9.2 3.2 6.1 6.3 6 150
989 2.1 2.1 4 -2.5 1.5 33100 10 3.4 6.6 ... ... 10
70 4.1 1.5 3.6 -2.3 1.3 33200 10.8 3.6 7.2 ... ... 0
221 3.5 1.2 3.3 -2.2 1.1 33300 11.6 3.8 7.9 ... ... 0
499 3.1 1 3 -2 1 33400 12.5 4 8.6 ... ... 0
702 3.1 0.9 2.7 -1.8 0.9 33500 13.4 4.1 9.3 ... ... 12
150 2.6 2.4 2.4 -1.7 0.8 33600 14.3 4.3 10 ... ... 0
116 2.4 0.7 2.2 -1.5 0.7 33700 15.2 4.4 10.8 ... ... 0
83 2 0.7 1.9 -1.3 0.6 33800 16.1 4.6 11.5 ... ... 0
46 1.8 0.6 1.7 -1.2 0.6 33900 17.1 4.8 12.3 ... ... 0
1786 1.8 0.5 1.6 -1.1 0.5 34000 18 4.9 13.2 ... ... 34
31 1.4 1.2 1.4 -1 0.5 34100 19 5 14 ... ... 0
0 ... ... ... ... 0.4 34200 19.9 ... ... ... ... 0
0 ... ... ... ... 0.4 34300 20.9 ... ... ... ... 0
0 ... ... ... ... 0.4 34400 21.9 ... ... ... ... 0
376 ... ... 0.9 -0.6 0.3 34500 22.8 5.3 17.5 ... ... 0
2247 0.4 0.3 0.6 -0.3 0.3 35000 27.7 5.6 22.2 ... ... 14
179 0.3 0.2 0.4 -0.2 0.2 35500 32.7 5.7 27 ... ... 0
451 ... ... 0.3 -0.2 0.1 36000 37.6 5.8 31.9 ... ... 0
705 ... ... 0.2 -0.1 0.1 36500 42.6 5.8 36.8 ... ... 0
1621 ... ... 0.2 -0.1 0.1 37000 47.6 5.8 41.8 ... ... 0
38 ... ... 0.2 -0.1 0.1 37500 52.6 5.9 46.7 ... ... 0
458 ... ... 0.1 -0.1 0.1 38000 57.6 5.9 51.7 ... ... 2
0 ... ... 0.1 -0.1 0.1 38500 62.6 5.9 56.7 ... ... 0
2450 ... ... 0.1 -0.1 0.1 39000 67.5 5.9 61.7 61.9 61.9 5
0 ... ... ... ... 0.1 39500 72.5 ... ... ... ... 0
2666 ... ... 0.1 0 0.1 40000 77.5 5.9 71.6 ... ... 16
231 ... ... 0.1 0 0.1 41000 87.5 5.9 81.6 ... ... 0
198 ... ... 0.1 0 0.1 42000 97.5 5.9 91.6 ... ... 0
147 ... ... 0.1 0 0.1 43000 107.5 5.9 101.6 ... ... 0
158 ... ... 0.1 0 0.1 44000 117.5 5.9 111.6 ... ... 0
409 ... ... 0.1 0 0.1 45000 127.5 5.9 121.6 ... ... 300
278 ... ... 0.1 0 0.1 46000 137.5 5.9 131.6 ... ... 120
154 ... ... 0.1 0 0.1 47000 147.5 5.9 141.6 ... ... 50
88 ... ... 0.1 0 0.1 48000 157.5 5.9 151.6 ... ... 0
65 ... ... 0.1 0 0.1 49000 167.5 5.9 161.6 ... ... 0
118 ... ... 0.1 0 0.1 50000 177.5 5.9 171.6 ... ... 0
50 ... ... 0.1 0 0.1 51000 187.5 5.9 181.6 ... ... 0
25 ... ... 0.1 0 0.1 52000 197.5 5.9 191.6 ... ... 0
73 ... ... 0.1 0 0.1 53000 207.5 5.9 201.6 ... ... 0
30 ... ... 0.1 0 0.1 54000 217.5 5.9 211.6 ... ... 0
0 ... ... 0.1 0 0.1 55000 227.5 5.9 221.6 ... ... 0
0 ... ... 0.1 0 0.1 56000 237.5 5.9 231.6 ... ... 0
0 ... ... 0.1 0 0.1 57000 247.5 5.9 241.6 ... ... 0
0 ... ... 0.1 0 0.1 58000 257.5 5.9 251.6 ... ... 0
0 ... ... 0.1 0 0.1 59000 267.5 5.9 261.6 ... ... 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.