DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 315.9
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 ... ... 258.7 0 258.7 5400 0.1 0 0.1 ... ... 0
0 ... ... 254.7 0 254.7 5800 0.1 0 0.1 ... ... 0
0 ... ... 167.7 0 167.7 14500 0.1 0 0.1 ... ... 0
0 ... ... 162.7 0 162.7 15000 0.1 0 0.1 ... ... 0
0 ... ... 157.7 0 157.7 15500 0.1 0 0.1 ... ... 0
0 ... ... 152.7 0 152.7 16000 0.1 0 0.1 ... ... 0
0 ... ... 147.7 0 147.7 16500 0.1 0 0.1 ... ... 0
0 ... ... 142.7 0 142.7 17000 0.1 0 0.1 ... ... 0
0 ... ... 137.7 0 137.7 17500 0.1 0 0.1 ... ... 25
0 ... ... 132.7 0 132.7 18000 0.1 0 0.1 ... ... 35
0 ... ... 127.7 0 127.7 18500 0.1 0 0.1 ... ... 25
0 ... ... 122.7 0 122.7 19000 0.1 0 0.1 ... ... 81
0 ... ... 117.7 0 117.7 19500 0.1 0 0.1 ... ... 105
0 ... ... 112.7 0 112.7 20000 0.1 0 0.1 ... ... 491
0 ... ... 102.7 0 102.7 21000 0.1 0 0.1 ... ... 382
0 ... ... 92.7 0 92.7 22000 0.1 0 0.1 ... ... 1232
0 ... ... 87.7 0 87.7 22500 0.1 0 0.1 ... ... 214
0 ... ... 82.7 0 82.7 23000 0.1 0 0.1 ... ... 466
0 ... ... 77.8 0 77.8 23500 0.1 0 0.1 ... ... 322
0 ... ... 72.8 0 72.8 24000 0.1 0 0.1 ... ... 947
0 ... ... 67.8 0 67.8 24500 0.1 0 0.1 ... ... 168
0 ... ... 62.8 0 62.8 25000 0.2 0 0.2 ... ... 6125
0 ... ... 57.8 0 57.8 25500 0.2 0 0.2 ... ... 913
2 ... ... 52.9 0 52.9 26000 0.2 0 0.2 ... ... 4947
13 ... ... 47.9 0 47.9 26500 0.2 0 0.2 ... ... 1878
815 ... ... 42.9 0 42.9 27000 0.3 0 0.3 ... ... 6418
1937 ... ... 38 0 38 27500 0.3 -0.1 0.3 0.3 0.3 3803
196 ... ... 37 0 37 27600 0.3 0 0.3 ... ... 1208
574 ... ... 35 0 35 27800 0.4 0 0.4 ... ... 833
3296 ... ... 33.1 0 33.1 28000 0.4 0 0.4 ... ... 6010
0 ... ... 32.1 0 32.1 28100 0.4 0 0.4 ... ... 355
47 ... ... 31.1 0 31.1 28200 0.4 0 0.4 ... ... 508
0 ... ... 30.1 0 30.1 28300 0.5 0 0.5 ... ... 218
0 ... ... 29.2 0 29.2 28400 0.5 0 0.5 0.5 0.5 256
2788 ... ... 28.2 0 28.2 28500 0.5 -0.1 0.5 0.5 0.5 5384
184 ... ... 27.2 0 27.2 28600 0.6 0 0.6 ... ... 784
0 ... ... 26.3 0 26.3 28700 0.5 -0.1 0.6 0.5 0.5 166
0 ... ... 25.3 0 25.3 28800 0.6 -0.1 0.7 0.6 0.6 217
0 ... ... 24.4 0 24.4 28900 0.6 -0.1 0.7 0.6 0.6 217
3754 ... ... 23.5 0 23.5 29000 0.7 -0.2 0.8 0.7 0.7 6716
0 ... ... 22.6 0 22.6 29100 0.7 -0.2 0.9 0.7 0.7 160
0 ... ... 21.6 0 21.6 29200 0.7 -0.3 1 0.8 0.7 582
0 ... ... 20.7 0 20.7 29300 1.1 0 1.1 ... ... 841
0 ... ... 19.9 0 19.9 29400 1.2 0 1.2 ... ... 128
3041 21 21 19 2.1 21 29500 1.3 0 1.3 1.3 1.3 5201
9 ... ... 18.1 0 18.1 29600 1.4 0 1.4 ... ... 117
0 ... ... 17.3 0 17.3 29700 1.6 0 1.6 ... ... 226
204 ... ... 16.4 0 16.4 29800 1.2 -0.6 1.8 1.5 1.2 236
45 ... ... 15.6 0 15.6 29900 2.2 0.3 1.9 2.2 2.1 466
5022 ... ... 14.8 0 14.8 30000 1.4 -0.7 2.1 2.2 1.4 11649
10 ... ... 14 0 14 30100 2.1 -0.3 2.3 2.1 2.1 215
3 ... ... 13.2 0 13.2 30200 2.6 0 2.6 ... ... 603
14 ... ... 12.5 0 12.5 30300 2.5 -0.3 2.8 2.5 2.5 106
5 ... ... 11.7 0 11.7 30400 3 0 3 ... ... 113
1269 ... ... 11 0 11 30500 2.5 -0.8 3.3 2.6 2.5 2960
38 ... ... 10.3 0 10.3 30600 3.6 0 3.6 ... ... 54
76 ... ... 9.6 0 9.6 30700 2.9 -1 3.9 2.9 2.9 166
500 8.5 8.5 9 -0.5 8.5 30800 4.3 0 4.3 ... ... 148
17 ... ... 8.4 0 8.4 30900 4.7 0 4.7 ... ... 193
4833 9.2 9.2 7.8 1.5 9.2 31000 3.9 -1.2 5.1 4.5 3.9 7464
13 ... ... 7.2 0 7.2 31100 3.9 -1.6 5.5 5.1 3.9 228
227 ... ... 6.7 0 6.7 31200 4.6 -1.4 6 4.6 4.6 195
26 ... ... 6.2 0 6.2 31300 5.6 -0.9 6.5 5.6 5.6 236
55 6.1 6.1 5.7 0.4 6.1 31400 7 0 7 ... ... 207
2506 6.6 6.5 5.3 1.2 6.5 31500 5.6 -2 7.6 5.6 5.6 2989
30 6.5 5.6 4.9 1.7 6.5 31600 6.6 -1.6 8.2 6.6 6.6 254
53 6 5 4.5 1.6 6 31700 6.9 -1.9 8.8 6.9 6.7 114
62 5.6 5.4 4.1 1.4 5.5 31800 7.4 -2 9.4 7.4 7.4 782
49 ... ... 3.8 0 3.8 31900 10.1 0 10.1 ... ... 22
3101 5.1 4 3.5 1.6 5.1 32000 9 -1.8 10.8 10.2 9 2523
154 4.3 4.3 3.2 1.1 4.3 32100 11.5 0 11.5 ... ... 26
203 4.1 3.7 3 1.1 4.1 32200 12.3 0 12.3 ... ... 137
73 ... ... 2.7 0 2.7 32300 13 0 13 ... ... 114
54 3.4 3.4 2.5 0.9 3.4 32400 13.8 0 13.8 ... ... 10
2181 3.5 2.7 2.3 1.2 3.5 32500 14.6 0 14.6 ... ... 20
17 2.6 2.4 2.1 0.5 2.6 32600 15.4 0 15.4 ... ... 0
42 2.6 2.1 2 0.7 2.6 32700 16.2 0 16.2 ... ... 0
69 2 2 1.8 0.2 2 32800 17.1 0 17.1 ... ... 0
183 ... ... 1.6 0 1.6 32900 17.9 0 17.9 ... ... 0
4807 2 1.5 1.5 0.4 1.9 33000 18.8 0 18.8 ... ... 2
54 1.9 1.7 1.4 0.4 1.7 33100 19.7 0 19.7 ... ... 10
23 1.4 1.4 1.3 0.2 1.4 33200 20.6 0 20.6 ... ... 0
208 ... ... 1.2 0 1.2 33300 21.5 0 21.5 ... ... 0
506 ... ... 1.1 0 1.1 33400 22.4 0 22.4 ... ... 0
608 ... ... 1 0 1 33500 23.3 0 23.3 ... ... 10
180 ... ... 1 0 1 33600 24.2 0 24.2 ... ... 0
53 ... ... 0.9 0 0.9 33700 25.2 0 25.2 ... ... 0
83 ... ... 0.9 0 0.9 33800 26.1 0 26.1 ... ... 0
0 ... ... 0.8 0 0.8 33900 27.1 0 27.1 ... ... 0
1913 ... ... 0.8 0 0.8 34000 28 0 28 ... ... 33
0 ... ... 0.7 0 0.7 34100 29 0 29 ... ... 0
326 ... ... 0.6 0 0.6 34500 32.9 0 32.9 ... ... 0
1513 ... ... 0.5 0 0.5 35000 37.8 0 37.8 ... ... 14
175 ... ... 0.4 0 0.4 35500 42.7 0 42.7 ... ... 0
447 ... ... 0.4 0 0.4 36000 47.6 0 47.6 ... ... 0
705 ... ... 0.3 0 0.3 36500 52.6 0 52.6 ... ... 0
1621 ... ... 0.3 0 0.3 37000 57.5 0 57.5 ... ... 0
34 ... ... 0.3 0 0.3 37500 62.5 0 62.5 ... ... 0
454 ... ... 0.2 0 0.2 38000 67.5 0 67.5 ... ... 2
0 ... ... 0.2 0 0.2 38500 72.5 0 72.5 ... ... 0
2554 0.1 0.1 0.2 -0.1 0.1 39000 77.4 0 77.4 ... ... 5
2666 ... ... 0.2 0 0.2 40000 87.4 0 87.4 ... ... 16
231 ... ... 0.1 0 0.1 41000 97.4 0 97.4 ... ... 0
198 ... ... 0.1 0 0.1 42000 107.4 0 107.4 ... ... 0
147 ... ... 0.1 0 0.1 43000 117.3 0 117.3 ... ... 0
158 ... ... 0.1 0 0.1 44000 127.3 0 127.3 ... ... 0
409 ... ... 0.1 0 0.1 45000 137.3 0 137.3 ... ... 300
278 ... ... 0.1 0 0.1 46000 147.3 0 147.3 ... ... 120
154 ... ... 0.1 0 0.1 47000 157.3 0 157.3 ... ... 50
88 ... ... 0.1 0 0.1 48000 167.3 0 167.3 ... ... 0
65 ... ... 0.1 0 0.1 49000 177.3 0 177.3 ... ... 0
118 ... ... 0.1 0 0.1 50000 187.3 0 187.3 ... ... 0
50 ... ... 0.1 0 0.1 51000 197.3 0 197.3 ... ... 0
25 ... ... 0.1 0 0.1 52000 207.3 0 207.3 ... ... 0
73 ... ... 0.1 0 0.1 53000 217.3 0 217.3 ... ... 0
30 ... ... 0.1 0 0.1 54000 227.3 0 227.3 ... ... 0
0 ... ... 0.1 0 0.1 55000 237.3 0 237.3 ... ... 0
0 ... ... 0.1 0 0.1 56000 247.3 0 247.3 ... ... 0
0 ... ... 0.1 0 0.1 57000 257.3 0 257.3 ... ... 0
0 ... ... 0.1 0 0.1 58000 267.3 0 267.3 ... ... 0
0 ... ... 0.1 0 0.1 59000 277.3 0 277.3 ... ... 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.