DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 327
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 ... ... 276.8 -3.8 273 5400 0.1 0 0.1 ... ... 0
0 ... ... 272.8 -3.8 269 5800 0.1 0 0.1 ... ... 0
0 ... ... 185.8 -3.8 182 14500 0.1 0 0.1 ... ... 0
0 ... ... 180.8 -3.8 177 15000 0.1 0 0.1 ... ... 0
0 ... ... 175.8 -3.8 172 15500 0.1 0 0.1 ... ... 0
0 ... ... 170.8 -3.8 167 16000 0.1 0 0.1 ... ... 0
0 ... ... 165.8 -3.8 162 16500 0.1 0 0.1 ... ... 0
0 ... ... 160.8 -3.8 157.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 155.8 -3.8 152.1 17500 0.1 0 0.1 ... ... 25
0 ... ... 150.8 -3.8 147.1 18000 0.1 0 0.1 ... ... 35
0 ... ... 145.8 -3.8 142.1 18500 0.1 0 0.1 ... ... 25
0 ... ... 140.8 -3.8 137.1 19000 0.1 0 0.1 ... ... 87
0 ... ... 135.8 -3.8 132.1 19500 0.1 0 0.1 ... ... 105
0 ... ... 130.8 -3.8 127.1 20000 0.1 0 0.1 ... ... 491
0 ... ... 120.8 -3.8 117.1 21000 0.1 0 0.1 ... ... 382
0 ... ... 110.9 -3.8 107.1 22000 0.1 0 0.1 ... ... 1232
0 ... ... 105.9 -3.8 102.1 22500 0.1 0 0.1 ... ... 214
0 ... ... 100.9 -3.8 97.1 23000 0.1 0 0.1 ... ... 456
0 ... ... 95.9 -3.8 92.1 23500 0.1 0 0.1 ... ... 322
0 ... ... 90.9 -3.8 87.1 24000 0.1 0 0.1 ... ... 907
0 ... ... 85.9 -3.8 82.1 24500 0.1 0 0.1 ... ... 168
0 ... ... 80.9 -3.8 77.1 25000 0.1 0 0.1 ... ... 6125
0 ... ... 75.9 -3.8 72.1 25500 0.1 0 0.1 ... ... 999
2 ... ... 70.9 -3.8 67.1 26000 0.1 0 0.1 0.1 0.1 4766
13 ... ... 65.9 -3.8 62.1 26500 0.1 0 0.1 ... ... 1878
738 ... ... 60.9 -3.8 57.1 27000 0.1 0 0.1 ... ... 6413
1937 52 52 55.9 -3.8 52.1 27500 0.1 0 0.1 ... ... 3482
196 ... ... 54.9 -3.8 51.1 27600 0.1 0 0.1 ... ... 1208
574 ... ... 52.9 -3.8 49.1 27800 0.1 0 0.1 ... ... 833
3222 ... ... 50.9 -3.8 47.1 28000 0.1 0 0.1 ... ... 5791
0 ... ... 49.9 -3.8 46.1 28100 0.1 0 0.1 ... ... 355
47 ... ... 48.9 -3.8 45.1 28200 0.1 0 0.1 ... ... 508
0 ... ... 47.9 -3.8 44.1 28300 0.1 0 0.1 ... ... 218
0 ... ... 46.9 -3.8 43.1 28400 0.1 -0.1 0.1 0.1 0.1 256
2758 ... ... 45.9 -3.9 42.1 28500 0.1 -0.1 0.1 0.1 0.1 5388
184 ... ... 44.9 -3.9 41.1 28600 0.1 0 0.1 ... ... 784
0 ... ... 43.9 -3.9 40.1 28700 0.1 0 0.1 ... ... 229
0 ... ... 42.9 -3.8 39.1 28800 0.1 0 0.1 ... ... 225
0 ... ... 41.9 -3.8 38.1 28900 0.1 0 0.1 ... ... 218
3724 38 36 40.9 -3.8 37.1 29000 0.1 0 0.1 ... ... 6094
0 ... ... 39.9 -3.8 36.1 29100 0.1 0 0.1 0.1 0.1 206
0 ... ... 38.9 -3.8 35.1 29200 0.1 -0.1 0.2 ... ... 609
0 ... ... 37.9 -3.8 34.1 29300 0.1 -0.1 0.2 ... ... 720
0 ... ... 37 -3.9 33.1 29400 0.2 0 0.2 ... ... 128
2748 ... ... 36 -3.8 32.2 29500 0.2 0 0.2 0.1 0.1 5260
9 ... ... 35 -3.8 31.2 29600 0.2 0 0.2 ... ... 144
0 ... ... 34 -3.8 30.2 29700 0.2 -0.1 0.2 0.2 0.2 295
204 ... ... 33 -3.9 29.2 29800 0.2 -0.1 0.2 ... ... 333
45 ... ... 32 -3.9 28.2 29900 0.2 -0.1 0.2 ... ... 491
4983 27.8 27.8 31 -3.9 27.2 30000 0.2 -0.1 0.2 0.2 0.2 10457
10 ... ... 30 -3.9 26.2 30100 0.2 -0.1 0.2 ... ... 283
3 ... ... 29 -3.9 25.2 30200 0.2 -0.1 0.2 ... ... 762
14 ... ... 28 -3.9 24.2 30300 0.2 -0.1 0.2 ... ... 330
5 ... ... 27 -3.9 23.2 30400 0.2 -0.1 0.3 ... ... 262
1264 ... ... 26.1 -3.9 22.2 30500 0.2 -0.1 0.3 ... ... 1650
38 ... ... 25.1 -3.9 21.2 30600 0.2 -0.1 0.3 ... ... 496
76 ... ... 24.1 -3.9 20.2 30700 0.2 -0.1 0.3 0.2 0.2 331
491 ... ... 23.1 -3.9 19.2 30800 0.2 -0.1 0.3 ... ... 206
17 ... ... 22.1 -3.9 18.3 30900 0.3 -0.1 0.3 ... ... 236
4768 17.9 17.9 21.1 -3.9 17.3 31000 0.3 -0.1 0.3 0.3 0.2 8052
13 ... ... 20.1 -3.8 16.3 31100 0.3 -0.1 0.4 ... ... 252
256 ... ... 19.2 -3.9 15.3 31200 0.3 -0.1 0.4 0.3 0.3 755
25 ... ... 18.2 -3.8 14.4 31300 0.4 0 0.4 0.3 0.3 511
58 ... ... 17.2 -3.9 13.4 31400 0.4 -0.1 0.4 0.5 0.5 827
3601 15.9 13.3 16.3 -3.9 12.4 31500 0.4 -0.1 0.5 0.5 0.5 3126
35 ... ... 15.3 -3.9 11.5 31600 0.5 -0.1 0.5 0.8 0.7 287
63 ... ... 14.4 -3.8 10.6 31700 0.6 0 0.6 0.9 0.7 241
557 ... ... 13.4 -3.8 9.7 31800 0.7 0.1 0.6 0.8 0.8 1299
41 ... ... 12.5 -3.8 8.8 31900 0.8 0.1 0.7 1.1 0.8 88
3897 8 7.1 11.6 -3.7 8 32000 1 0.1 0.9 1.5 0.8 3375
159 ... ... 10.8 -3.6 7.2 32100 1.2 0.2 1 1.2 1.2 64
253 ... ... 9.9 -3.5 6.4 32200 1.4 0.3 1.2 1.9 1.3 174
69 ... ... 9.1 -3.5 5.7 32300 1.7 0.4 1.3 2.2 1.6 517
124 ... ... 8.4 -3.4 5 32400 2 0.5 1.6 2.7 2.7 49
3357 4.5 3.6 7.6 -3.3 4.4 32500 2.4 0.6 1.8 3.5 2.3 2116
61 3.2 3.2 6.9 -3.1 3.8 32600 2.8 0.7 2.1 4.2 2.9 317
108 ... ... 6.3 -3 3.3 32700 3.3 0.8 2.5 4.5 4.1 10
240 ... ... 5.7 -2.9 2.8 32800 3.8 1 2.9 ... ... 10
201 ... ... 5.1 -2.7 2.4 32900 4.4 1.2 3.3 ... ... 20
4384 4 1.9 4.5 -2.5 2.1 33000 5.1 1.4 3.7 5 3.9 772
984 ... ... 4 -2.3 1.7 33100 5.7 1.5 4.2 ... ... 10
390 1.5 1.3 3.5 -2.1 1.5 33200 6.5 1.8 4.7 ... ... 0
373 1.5 1.5 3.1 -1.9 1.2 33300 7.2 1.9 5.3 ... ... 0
506 1.3 1.3 2.7 -1.7 1 33400 8 2.1 5.9 ... ... 0
896 1.3 0.7 2.4 -1.5 0.9 33500 8.9 2.3 6.6 6.6 6.6 12
96 ... ... 2.1 -1.4 0.7 33600 9.7 2.5 7.3 9.8 9.8 0
133 0.7 0.7 1.8 -1.2 0.6 33700 10.6 2.6 8 ... ... 0
88 ... ... 1.6 -1.1 0.5 33800 11.5 2.8 8.8 ... ... 0
92 ... ... 1.4 -0.9 0.5 33900 12.5 2.9 9.6 ... ... 0
1709 0.5 0.4 1.2 -0.8 0.4 34000 13.4 3 10.4 ... ... 34
61 ... ... 1 -0.7 0.3 34100 14.3 3.1 11.2 ... ... 0
30 ... ... 0.9 -0.6 0.3 34200 15.3 3.3 12.1 ... ... 0
0 ... ... 0.8 -0.5 0.3 34300 16.3 3.3 13 ... ... 0
0 ... ... 0.7 -0.5 0.2 34400 17.2 3.4 13.9 ... ... 0
376 0.2 0.2 0.6 -0.4 0.2 34500 18.2 3.5 14.8 ... ... 0
0 ... ... ... ... 0.2 34600 19.2 ... ... ... ... 0
0 ... ... ... ... 0.2 34700 20.2 ... ... ... ... 0
2335 0.2 0.2 0.4 -0.3 0.1 35000 23.1 3.6 19.6 ... ... 14
192 0.1 0.1 0.3 -0.2 0.1 35500 28.1 3.7 24.4 ... ... 0
450 ... ... 0.2 -0.1 0.1 36000 33.1 3.7 29.4 ... ... 0
705 ... ... 0.1 -0.1 0.1 36500 38.1 3.8 34.3 ... ... 0
1621 ... ... 0.1 -0.1 0.1 37000 43.1 3.8 39.3 ... ... 0
38 ... ... 0.1 0 0.1 37500 48.1 3.8 44.3 ... ... 0
458 ... ... 0.1 0 0.1 38000 53.1 3.8 49.3 ... ... 2
0 ... ... 0.1 0 0.1 38500 58.1 3.8 54.3 ... ... 0
2450 ... ... 0.1 0 0.1 39000 63.1 3.8 59.3 ... ... 28
0 ... ... 0.1 0 0.1 39500 68.1 3.8 64.3 ... ... 0
2666 ... ... 0.1 0 0.1 40000 73.1 3.8 69.3 ... ... 16
231 ... ... 0.1 0 0.1 41000 83.1 3.8 79.3 ... ... 0
198 ... ... 0.1 0 0.1 42000 93.1 3.8 89.3 ... ... 0
147 ... ... 0.1 0 0.1 43000 103.1 3.8 99.3 ... ... 0
158 ... ... 0.1 0 0.1 44000 113.1 3.8 109.3 ... ... 0
409 ... ... 0.1 0 0.1 45000 123.1 3.9 119.2 ... ... 300
278 ... ... 0.1 0 0.1 46000 133.1 3.9 129.2 ... ... 120
154 ... ... 0.1 0 0.1 47000 143.1 3.9 139.2 ... ... 50
88 ... ... 0.1 0 0.1 48000 153.1 3.9 149.2 ... ... 0
65 ... ... 0.1 0 0.1 49000 163 3.8 159.2 ... ... 0
118 ... ... 0.1 0 0.1 50000 173 3.8 169.2 ... ... 0
50 ... ... 0.1 0 0.1 51000 183 3.8 179.2 ... ... 0
25 ... ... 0.1 0 0.1 52000 193 3.8 189.2 ... ... 0
73 ... ... 0.1 0 0.1 53000 203 3.8 199.2 ... ... 0
30 ... ... 0.1 0 0.1 54000 213 3.8 209.2 ... ... 0
0 ... ... 0.1 0 0.1 55000 223 3.8 219.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 233 3.8 229.2 ... ... 0
0 ... ... 0.1 0 0.1 57000 243 3.8 239.2 ... ... 0
0 ... ... 0.1 0 0.1 58000 253 3.8 249.2 ... ... 0
0 ... ... 0.1 0 0.1 59000 263 3.8 259.2 ... ... 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.